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
厦门信达000701.SZ
最近收盘价4.622026-07-17
最近交易日2026-07-17
成交量（股）23,073,200
成交额（元）108,881,927
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 | 4.80 | 4.90 | 4.59 | 4.62 | 4.62 | qfq | 23,073,200 | 108,881,927 | -4.15% |
| 2026-07-16 | 4.69 | 4.93 | 4.68 | 4.82 | 4.82 | qfq | 27,267,301 | 132,029,806 | 1.47% |
| 2026-07-15 | 4.57 | 4.86 | 4.53 | 4.75 | 4.75 | qfq | 40,936,201 | 193,851,196 | -1.04% |
| 2026-07-14 | 4.70 | 4.88 | 4.49 | 4.80 | 4.80 | qfq | 53,776,181 | 252,083,936 | 8.11% |
| 2026-07-13 | 4.69 | 4.69 | 4.41 | 4.44 | 4.44 | qfq | 13,730,900 | 61,715,221 | -5.13% |
| 2026-07-10 | 4.50 | 4.85 | 4.40 | 4.68 | 4.68 | qfq | 21,027,700 | 98,664,439 | 4.00% |
| 2026-07-09 | 4.45 | 4.51 | 4.33 | 4.50 | 4.50 | qfq | 9,874,000 | 43,726,322 | 1.12% |
| 2026-07-08 | 4.43 | 4.45 | 4.30 | 4.45 | 4.45 | qfq | 8,281,701 | 36,369,613 | 0.45% |
| 2026-07-07 | 4.53 | 4.55 | 4.39 | 4.43 | 4.43 | qfq | 9,351,300 | 41,620,727 | -2.21% |
| 2026-07-06 | 4.60 | 4.67 | 4.53 | 4.53 | 4.53 | qfq | 9,469,000 | 43,367,132 | -1.52% |
| 2026-07-03 | 4.61 | 4.67 | 4.50 | 4.60 | 4.60 | qfq | 12,059,510 | 55,417,064 | 0.66% |
| 2026-07-02 | 4.55 | 4.80 | 4.51 | 4.57 | 4.57 | qfq | 13,341,414 | 62,052,401 | 0.44% |
| 2026-07-01 | 4.43 | 4.60 | 4.41 | 4.55 | 4.55 | qfq | 14,794,662 | 66,977,510 | 2.71% |
| 2026-06-30 | 4.40 | 4.46 | 4.31 | 4.43 | 4.43 | qfq | 14,330,880 | 63,117,984 | 0.68% |
| 2026-06-29 | 4.50 | 4.55 | 4.35 | 4.40 | 4.40 | qfq | 14,235,100 | 62,725,317 | -2.44% |
| 2026-06-26 | 4.67 | 4.67 | 4.50 | 4.51 | 4.51 | qfq | 12,341,502 | 56,292,783 | -3.43% |
| 2026-06-25 | 4.71 | 4.76 | 4.63 | 4.67 | 4.67 | qfq | 12,580,001 | 58,851,082 | -1.27% |
| 2026-06-24 | 5.02 | 5.03 | 4.71 | 4.73 | 4.73 | qfq | 19,468,000 | 93,443,124 | -5.78% |
| 2026-06-23 | 4.94 | 5.10 | 4.92 | 5.02 | 5.02 | qfq | 14,831,978 | 74,522,473 | 1.21% |
| 2026-06-22 | 4.95 | 4.98 | 4.78 | 4.96 | 4.96 | qfq | 18,600,450 | 90,955,504 | -0.20% |
| 2026-06-18 | 4.81 | 5.09 | 4.71 | 4.97 | 4.97 | qfq | 21,198,050 | 104,259,803 | 2.90% |
| 2026-06-17 | 4.99 | 4.99 | 4.76 | 4.83 | 4.83 | qfq | 14,487,500 | 70,132,566 | -3.01% |
| 2026-06-16 | 5.05 | 5.06 | 4.92 | 4.98 | 4.98 | qfq | 13,966,008 | 69,488,894 | -1.19% |
| 2026-06-15 | 5.07 | 5.24 | 5.00 | 5.04 | 5.04 | qfq | 14,444,760 | 73,631,432 | 0.20% |
| 2026-06-12 | 5.08 | 5.16 | 4.93 | 5.03 | 5.03 | qfq | 13,022,400 | 65,725,432 | -0.40% |
| 2026-06-11 | 5.13 | 5.22 | 5.00 | 5.05 | 5.05 | qfq | 11,903,400 | 60,301,834 | -2.70% |
| 2026-06-10 | 5.34 | 5.36 | 5.07 | 5.19 | 5.19 | qfq | 15,123,010 | 78,485,913 | -3.71% |
| 2026-06-09 | 5.39 | 5.48 | 5.30 | 5.39 | 5.39 | qfq | 13,092,608 | 70,623,061 | 0.19% |
| 2026-06-08 | 5.60 | 5.79 | 5.29 | 5.38 | 5.38 | qfq | 24,139,946 | 132,572,580 | -5.28% |
| 2026-06-05 | 5.50 | 5.84 | 5.37 | 5.68 | 5.68 | qfq | 27,609,343 | 155,082,666 | 2.34% |
| 2026-06-04 | 5.73 | 5.95 | 5.48 | 5.55 | 5.55 | qfq | 24,636,700 | 138,862,255 | -1.42% |
| 2026-06-03 | 5.72 | 5.82 | 5.56 | 5.63 | 5.63 | qfq | 13,391,600 | 76,281,352 | -1.75% |
| 2026-06-02 | 5.71 | 5.77 | 5.56 | 5.73 | 5.73 | qfq | 16,580,057 | 93,994,805 | 0.17% |
| 2026-06-01 | 5.54 | 5.77 | 5.46 | 5.72 | 5.72 | qfq | 17,579,019 | 99,984,082 | 2.33% |
| 2026-05-29 | 5.94 | 5.98 | 5.50 | 5.59 | 5.59 | qfq | 24,750,464 | 140,437,949 | -6.83% |
| 2026-05-28 | 5.71 | 6.03 | 5.60 | 6.00 | 6.00 | qfq | 20,308,210 | 118,667,018 | 4.35% |
| 2026-05-27 | 5.95 | 6.00 | 5.66 | 5.75 | 5.75 | qfq | 20,321,000 | 117,403,671 | -3.69% |
| 2026-05-26 | 6.10 | 6.16 | 5.94 | 5.97 | 5.97 | qfq | 18,945,501 | 114,183,912 | -2.45% |
| 2026-05-25 | 5.93 | 6.23 | 5.93 | 6.12 | 6.12 | qfq | 29,819,775 | 182,200,121 | 3.73% |
| 2026-05-22 | 5.72 | 5.97 | 5.64 | 5.90 | 5.90 | qfq | 22,369,900 | 130,349,391 | 4.98% |
| 2026-05-21 | 5.84 | 6.20 | 5.61 | 5.62 | 5.62 | qfq | 23,585,450 | 140,003,555 | -2.60% |
| 2026-05-20 | 5.91 | 5.91 | 5.74 | 5.77 | 5.77 | qfq | 13,052,400 | 75,637,714 | -2.53% |
| 2026-05-19 | 5.95 | 6.04 | 5.84 | 5.92 | 5.92 | qfq | 9,748,600 | 57,632,078 | -0.67% |
| 2026-05-18 | 5.91 | 5.97 | 5.79 | 5.96 | 5.96 | qfq | 12,487,800 | 73,285,083 | 0.85% |
| 2026-05-15 | 6.04 | 6.09 | 5.88 | 5.91 | 5.91 | qfq | 14,965,900 | 89,287,860 | -2.31% |
| 2026-05-14 | 6.19 | 6.25 | 6.05 | 6.05 | 6.05 | qfq | 15,781,400 | 96,417,707 | -2.10% |
| 2026-05-13 | 6.08 | 6.35 | 6.06 | 6.18 | 6.18 | qfq | 23,629,200 | 146,543,638 | 1.64% |
| 2026-05-12 | 6.16 | 6.22 | 6.06 | 6.08 | 6.08 | qfq | 11,800,564 | 72,310,207 | -1.14% |
| 2026-05-11 | 6.16 | 6.18 | 6.09 | 6.15 | 6.15 | qfq | 13,602,310 | 83,462,544 | 0.00% |
| 2026-05-08 | 6.09 | 6.17 | 6.04 | 6.15 | 6.15 | qfq | 13,245,214 | 81,298,948 | 1.49% |
| 2026-05-07 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | qfq | 12,750,450 | 77,529,238 | -0.66% |
| 2026-05-06 | 5.96 | 6.23 | 5.95 | 6.10 | 6.10 | qfq | 23,650,000 | 144,930,640 | 2.87% |
| 2026-04-30 | 5.91 | 6.00 | 5.90 | 5.93 | 5.93 | qfq | 12,430,960 | 73,982,907 | 0.34% |
| 2026-04-29 | 5.84 | 5.97 | 5.80 | 5.91 | 5.91 | qfq | 15,009,760 | 88,877,321 | 1.03% |
| 2026-04-28 | 5.78 | 5.95 | 5.75 | 5.85 | 5.85 | qfq | 18,543,200 | 108,333,439 | 0.52% |
| 2026-04-27 | 5.70 | 5.86 | 5.57 | 5.82 | 5.82 | qfq | 16,860,800 | 96,703,253 | 1.75% |
| 2026-04-24 | 5.73 | 5.76 | 5.54 | 5.72 | 5.72 | qfq | 13,892,704 | 78,624,585 | 0.18% |
| 2026-04-23 | 5.85 | 5.85 | 5.68 | 5.71 | 5.71 | qfq | 11,416,279 | 65,380,867 | -2.39% |
| 2026-04-22 | 5.67 | 5.87 | 5.65 | 5.85 | 5.85 | qfq | 14,445,700 | 83,720,853 | 2.63% |
| 2026-04-21 | 5.84 | 5.86 | 5.66 | 5.70 | 5.70 | qfq | 11,650,825 | 66,757,169 | -2.73% |
| 2026-04-20 | 5.85 | 5.89 | 5.80 | 5.86 | 5.86 | qfq | 7,949,124 | 46,608,654 | 0.34% |
| 2026-04-17 | 5.85 | 5.88 | 5.77 | 5.84 | 5.84 | qfq | 9,968,200 | 57,989,317 | -0.51% |
| 2026-04-16 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | qfq | 9,197,403 | 53,731,102 | 0.69% |
| 2026-04-15 | 5.92 | 5.93 | 5.82 | 5.83 | 5.83 | qfq | 9,963,050 | 58,404,041 | -1.35% |
| 2026-04-14 | 5.93 | 5.95 | 5.84 | 5.91 | 5.91 | qfq | 8,638,300 | 50,834,449 | 0.34% |
| 2026-04-13 | 5.87 | 5.99 | 5.84 | 5.89 | 5.89 | qfq | 10,424,900 | 61,443,331 | 0.86% |
| 2026-04-10 | 5.88 | 5.94 | 5.83 | 5.84 | 5.84 | qfq | 8,885,200 | 52,255,734 | 0.00% |
| 2026-04-09 | 5.97 | 6.02 | 5.84 | 5.84 | 5.84 | qfq | 11,131,600 | 65,609,423 | -2.99% |
| 2026-04-08 | 5.95 | 6.14 | 5.95 | 6.02 | 6.02 | qfq | 11,976,401 | 72,205,169 | 2.21% |
| 2026-04-07 | 5.76 | 5.95 | 5.76 | 5.89 | 5.89 | qfq | 11,504,000 | 67,464,975 | 2.26% |
| 2026-04-03 | 5.94 | 5.98 | 5.74 | 5.76 | 5.76 | qfq | 10,947,800 | 63,937,836 | -2.04% |
| 2026-04-02 | 5.96 | 6.04 | 5.84 | 5.88 | 5.88 | qfq | 10,091,000 | 59,752,354 | -1.67% |
| 2026-04-01 | 6.04 | 6.09 | 5.92 | 5.98 | 5.98 | qfq | 16,562,314 | 99,130,751 | 0.67% |
| 2026-03-31 | 5.90 | 6.13 | 5.86 | 5.94 | 5.94 | qfq | 20,035,862 | 120,802,659 | 0.17% |
| 2026-03-30 | 5.70 | 5.94 | 5.70 | 5.93 | 5.93 | qfq | 13,941,501 | 81,770,818 | 1.89% |
| 2026-03-27 | 5.60 | 5.82 | 5.56 | 5.82 | 5.82 | qfq | 10,659,000 | 61,274,689 | 2.46% |
| 2026-03-26 | 5.82 | 5.93 | 5.64 | 5.68 | 5.68 | qfq | 10,711,000 | 61,445,876 | -2.57% |
| 2026-03-25 | 5.64 | 5.84 | 5.63 | 5.83 | 5.83 | qfq | 12,836,301 | 73,678,873 | 3.37% |
| 2026-03-24 | 5.44 | 5.64 | 5.34 | 5.64 | 5.64 | qfq | 18,767,806 | 102,929,790 | 5.62% |
| 2026-03-23 | 5.60 | 5.65 | 5.28 | 5.34 | 5.34 | qfq | 18,171,301 | 99,274,002 | -6.32% |
| 2026-03-20 | 5.89 | 5.93 | 5.69 | 5.70 | 5.70 | qfq | 13,948,851 | 80,732,672 | -3.06% |
| 2026-03-19 | 5.98 | 6.05 | 5.87 | 5.88 | 5.88 | qfq | 12,814,751 | 75,987,082 | -2.97% |
| 2026-03-18 | 6.06 | 6.06 | 5.95 | 6.06 | 6.06 | qfq | 9,279,200 | 55,745,364 | 0.50% |
| 2026-03-17 | 6.15 | 6.19 | 6.03 | 6.03 | 6.03 | qfq | 13,305,438 | 81,360,154 | -1.31% |
| 2026-03-16 | 6.03 | 6.14 | 6.02 | 6.11 | 6.11 | qfq | 10,831,000 | 65,919,487 | 1.50% |
| 2026-03-13 | 6.05 | 6.14 | 6.01 | 6.02 | 6.02 | qfq | 11,377,177 | 69,101,861 | -0.99% |
| 2026-03-12 | 6.16 | 6.19 | 6.06 | 6.08 | 6.08 | qfq | 12,385,080 | 75,645,999 | -1.78% |
| 2026-03-11 | 6.24 | 6.34 | 6.15 | 6.19 | 6.19 | qfq | 13,885,900 | 86,392,113 | -0.80% |
| 2026-03-10 | 6.23 | 6.27 | 6.20 | 6.24 | 6.24 | qfq | 10,546,514 | 65,802,181 | 1.30% |
| 2026-03-09 | 6.26 | 6.27 | 6.07 | 6.16 | 6.16 | qfq | 20,100,900 | 123,513,095 | -2.84% |
| 2026-03-06 | 6.15 | 6.40 | 6.11 | 6.34 | 6.34 | qfq | 22,836,681 | 143,391,542 | 2.59% |
| 2026-03-05 | 6.03 | 6.20 | 5.99 | 6.18 | 6.18 | qfq | 18,516,250 | 113,667,421 | 4.22% |
| 2026-03-04 | 5.92 | 6.02 | 5.86 | 5.93 | 5.93 | qfq | 12,083,150 | 71,739,008 | -0.50% |
| 2026-03-03 | 6.11 | 6.20 | 5.96 | 5.96 | 5.96 | qfq | 16,984,801 | 103,392,405 | -2.61% |
| 2026-03-02 | 6.19 | 6.24 | 6.03 | 6.12 | 6.12 | qfq | 19,004,236 | 116,224,714 | -2.70% |
| 2026-02-27 | 6.18 | 6.30 | 6.13 | 6.29 | 6.29 | qfq | 15,740,150 | 98,341,103 | 1.78% |
| 2026-02-26 | 6.39 | 6.40 | 6.15 | 6.18 | 6.18 | qfq | 19,938,300 | 124,119,163 | -2.98% |
| 2026-02-25 | 6.29 | 6.39 | 6.28 | 6.37 | 6.37 | qfq | 14,068,300 | 89,544,889 | 1.43% |
| 2026-02-24 | 6.27 | 6.32 | 6.22 | 6.28 | 6.28 | qfq | 11,600,980 | 72,795,377 | 0.96% |
| 2026-02-13 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | qfq | 10,677,849 | 66,876,419 | 0.32% |
| 2026-02-12 | 6.31 | 6.31 | 6.18 | 6.20 | 6.20 | qfq | 11,042,677 | 68,810,270 | -1.59% |
| 2026-02-11 | 6.35 | 6.38 | 6.30 | 6.30 | 6.30 | qfq | 9,394,900 | 59,546,994 | -1.10% |
| 2026-02-10 | 6.39 | 6.43 | 6.31 | 6.37 | 6.37 | qfq | 11,830,000 | 75,448,575 | -0.16% |
| 2026-02-09 | 6.34 | 6.41 | 6.32 | 6.38 | 6.38 | qfq | 14,002,300 | 89,242,360 | 1.59% |
| 2026-02-06 | 6.26 | 6.38 | 6.23 | 6.28 | 6.28 | qfq | 13,481,500 | 84,918,881 | -0.79% |
| 2026-02-05 | 6.29 | 6.39 | 6.26 | 6.33 | 6.33 | qfq | 13,729,100 | 87,125,891 | 0.32% |
| 2026-02-04 | 6.26 | 6.33 | 6.23 | 6.31 | 6.31 | qfq | 10,962,500 | 68,977,988 | 0.64% |
| 2026-02-03 | 6.20 | 6.29 | 6.18 | 6.27 | 6.27 | qfq | 12,185,200 | 76,119,891 | 1.95% |
| 2026-02-02 | 6.18 | 6.31 | 6.15 | 6.15 | 6.15 | qfq | 13,527,450 | 84,572,628 | -1.28% |
| 2026-01-30 | 6.24 | 6.33 | 6.14 | 6.23 | 6.23 | qfq | 15,890,100 | 98,936,368 | -0.95% |
| 2026-01-29 | 6.35 | 6.48 | 6.25 | 6.29 | 6.29 | qfq | 19,610,100 | 124,663,990 | -2.02% |
| 2026-01-28 | 6.35 | 6.44 | 6.30 | 6.42 | 6.42 | qfq | 18,506,325 | 117,935,060 | 0.47% |
| 2026-01-27 | 6.32 | 6.42 | 6.18 | 6.39 | 6.39 | qfq | 25,384,620 | 160,272,847 | 0.16% |
| 2026-01-26 | 6.91 | 6.95 | 6.30 | 6.38 | 6.38 | qfq | 55,740,351 | 363,380,461 | -7.27% |
| 2026-01-23 | 6.64 | 6.89 | 6.61 | 6.88 | 6.88 | qfq | 26,164,074 | 177,819,334 | 4.08% |
| 2026-01-22 | 6.50 | 6.63 | 6.50 | 6.61 | 6.61 | qfq | 15,091,651 | 99,392,277 | 2.01% |
| 2026-01-21 | 6.43 | 6.50 | 6.32 | 6.48 | 6.48 | qfq | 14,339,473 | 92,323,063 | 0.31% |
| 2026-01-20 | 6.55 | 6.57 | 6.41 | 6.46 | 6.46 | qfq | 18,901,600 | 122,324,437 | -1.82% |
| 2026-01-19 | 6.47 | 6.62 | 6.43 | 6.58 | 6.58 | qfq | 19,002,811 | 124,455,138 | 2.33% |
| 2026-01-16 | 6.72 | 6.75 | 6.40 | 6.43 | 6.43 | qfq | 27,606,300 | 179,394,840 | -3.74% |
| 2026-01-15 | 6.85 | 6.89 | 6.61 | 6.68 | 6.68 | qfq | 26,726,963 | 179,016,633 | -3.19% |
| 2026-01-14 | 6.97 | 7.02 | 6.72 | 6.90 | 6.90 | qfq | 39,513,803 | 272,089,673 | 0.00% |
| 2026-01-13 | 6.99 | 7.16 | 6.80 | 6.90 | 6.90 | qfq | 49,124,593 | 342,721,421 | -0.58% |
| 2026-01-12 | 6.67 | 6.94 | 6.64 | 6.94 | 6.94 | qfq | 45,379,836 | 309,265,464 | 5.15% |
| 2026-01-09 | 6.57 | 6.62 | 6.52 | 6.60 | 6.60 | qfq | 27,420,650 | 180,411,624 | 0.46% |
| 2026-01-08 | 6.55 | 6.63 | 6.48 | 6.57 | 6.57 | qfq | 25,668,036 | 168,512,812 | -0.61% |
| 2026-01-07 | 6.51 | 6.72 | 6.47 | 6.61 | 6.61 | qfq | 37,140,000 | 245,038,791 | 1.07% |
| 2026-01-06 | 6.49 | 6.57 | 6.44 | 6.54 | 6.54 | qfq | 25,356,400 | 165,052,760 | 0.62% |
| 2026-01-05 | 6.62 | 6.64 | 6.45 | 6.50 | 6.50 | qfq | 28,516,824 | 185,736,927 | -1.07% |
| 2025-12-31 | 6.67 | 6.70 | 6.51 | 6.57 | 6.57 | qfq | 24,854,700 | 163,337,619 | -1.50% |
| 2025-12-30 | 6.81 | 6.83 | 6.65 | 6.67 | 6.67 | qfq | 27,466,600 | 184,843,687 | -2.63% |
| 2025-12-29 | 6.84 | 7.00 | 6.76 | 6.85 | 6.85 | qfq | 37,655,620 | 258,262,777 | -2.56% |
| 2025-12-26 | 6.90 | 7.19 | 6.78 | 7.03 | 7.03 | qfq | 59,790,300 | 415,662,605 | 1.44% |
| 2025-12-25 | 6.85 | 6.99 | 6.83 | 6.93 | 6.93 | qfq | 44,426,571 | 306,539,973 | 1.17% |
| 2025-12-24 | 6.58 | 6.91 | 6.56 | 6.85 | 6.85 | qfq | 48,905,221 | 331,871,215 | 4.58% |
| 2025-12-23 | 6.70 | 6.73 | 6.49 | 6.55 | 6.55 | qfq | 34,688,399 | 228,042,983 | -2.82% |
| 2025-12-22 | 6.67 | 6.81 | 6.60 | 6.74 | 6.74 | qfq | 41,672,000 | 279,433,010 | 0.45% |
| 2025-12-19 | 6.41 | 6.86 | 6.31 | 6.71 | 6.71 | qfq | 57,422,635 | 379,864,168 | 5.84% |
| 2025-12-18 | 6.41 | 6.48 | 6.33 | 6.34 | 6.34 | qfq | 36,753,437 | 235,195,890 | 0.16% |
| 2025-12-17 | 6.43 | 6.44 | 6.20 | 6.33 | 6.33 | qfq | 41,303,502 | 259,892,285 | -1.56% |
| 2025-12-16 | 6.85 | 6.87 | 6.39 | 6.43 | 6.43 | qfq | 50,036,964 | 327,672,190 | -6.40% |
| 2025-12-15 | 6.69 | 6.98 | 6.68 | 6.87 | 6.87 | qfq | 50,761,880 | 348,184,161 | 1.18% |
| 2025-12-12 | 7.07 | 7.13 | 6.75 | 6.79 | 6.79 | qfq | 69,803,726 | 481,719,549 | -4.50% |
| 2025-12-11 | 7.76 | 7.80 | 7.11 | 7.11 | 7.11 | qfq | 85,728,074 | 625,632,575 | -10.00% |
| 2025-12-10 | 8.02 | 8.33 | 7.76 | 7.90 | 7.90 | qfq | 97,026,853 | 771,437,539 | -2.95% |
| 2025-12-09 | 8.35 | 8.49 | 8.02 | 8.14 | 8.14 | qfq | 147,549,667 | 1,215,912,735 | -5.90% |
| 2025-12-08 | 8.10 | 8.65 | 7.85 | 8.65 | 8.65 | qfq | 181,256,157 | 1,484,664,082 | 10.05% |
| 2025-12-05 | 7.31 | 8.16 | 7.22 | 7.86 | 7.86 | qfq | 146,833,401 | 1,135,931,099 | 5.93% |
| 2025-12-04 | 7.51 | 8.12 | 7.37 | 7.42 | 7.42 | qfq | 98,517,402 | 749,932,081 | 0.00% |
| 2025-12-03 | 7.26 | 7.90 | 7.26 | 7.42 | 7.42 | qfq | 120,196,418 | 898,613,206 | 2.34% |
| 2025-12-02 | 7.15 | 7.34 | 7.07 | 7.25 | 7.25 | qfq | 72,244,472 | 522,398,972 | 0.55% |
| 2025-12-01 | 7.17 | 7.43 | 7.09 | 7.21 | 7.21 | qfq | 69,171,917 | 501,385,418 | 0.14% |
| 2025-11-28 | 7.15 | 7.34 | 6.97 | 7.20 | 7.20 | qfq | 90,034,017 | 644,937,655 | 1.27% |
| 2025-11-27 | 7.25 | 7.35 | 6.89 | 7.11 | 7.11 | qfq | 97,783,676 | 692,715,558 | -3.66% |
| 2025-11-26 | 7.43 | 7.93 | 7.08 | 7.38 | 7.38 | qfq | 176,792,023 | 1,318,722,629 | 2.36% |
| 2025-11-25 | 6.55 | 7.21 | 6.40 | 7.21 | 7.21 | qfq | 55,230,763 | 379,386,830 | 10.08% |
| 2025-11-24 | 6.41 | 6.71 | 6.22 | 6.55 | 6.55 | qfq | 52,751,502 | 341,135,645 | 5.31% |
| 2025-11-21 | 6.45 | 6.69 | 6.19 | 6.22 | 6.22 | qfq | 41,911,600 | 267,890,852 | -5.76% |
| 2025-11-20 | 6.58 | 6.73 | 6.38 | 6.60 | 6.60 | qfq | 39,986,900 | 261,624,977 | 1.69% |
| 2025-11-19 | 6.70 | 6.74 | 6.44 | 6.49 | 6.49 | qfq | 44,497,400 | 290,450,149 | -2.55% |
| 2025-11-18 | 6.83 | 6.88 | 6.50 | 6.66 | 6.66 | qfq | 83,246,368 | 553,461,264 | -7.24% |
| 2025-11-17 | 6.84 | 7.34 | 6.74 | 7.18 | 7.18 | qfq | 91,026,967 | 642,984,411 | 5.74% |
| 2025-11-14 | 6.60 | 6.95 | 6.58 | 6.79 | 6.79 | qfq | 68,839,568 | 466,309,981 | 1.80% |
| 2025-11-13 | 6.42 | 6.80 | 6.34 | 6.67 | 6.67 | qfq | 57,472,002 | 381,971,422 | 3.41% |
| 2025-11-12 | 6.35 | 6.58 | 6.29 | 6.45 | 6.45 | qfq | 42,891,067 | 276,202,343 | 1.90% |
| 2025-11-11 | 6.25 | 6.34 | 6.20 | 6.33 | 6.33 | qfq | 24,968,901 | 156,682,192 | 0.64% |
| 2025-11-10 | 6.10 | 6.34 | 6.07 | 6.29 | 6.29 | qfq | 31,608,103 | 196,446,386 | 2.78% |
| 2025-11-07 | 6.20 | 6.25 | 6.08 | 6.12 | 6.12 | qfq | 29,439,100 | 180,818,651 | -1.29% |
| 2025-11-06 | 6.41 | 6.47 | 6.15 | 6.20 | 6.20 | qfq | 44,906,702 | 279,590,657 | -3.43% |
| 2025-11-05 | 6.26 | 6.50 | 6.20 | 6.42 | 6.42 | qfq | 60,872,601 | 389,168,492 | 0.94% |
| 2025-11-04 | 6.08 | 6.46 | 6.03 | 6.36 | 6.36 | qfq | 70,991,451 | 448,489,416 | 4.43% |
| 2025-11-03 | 6.03 | 6.13 | 5.98 | 6.09 | 6.09 | qfq | 31,966,100 | 194,312,966 | 1.33% |
| 2025-10-31 | 5.98 | 6.11 | 5.95 | 6.01 | 6.01 | qfq | 35,585,601 | 214,231,619 | 0.17% |
| 2025-10-30 | 6.19 | 6.23 | 5.96 | 6.00 | 6.00 | qfq | 60,496,651 | 365,890,683 | -2.91% |
| 2025-10-29 | 6.45 | 6.47 | 6.03 | 6.18 | 6.18 | qfq | 95,584,304 | 591,250,277 | -7.62% |
| 2025-10-28 | 6.16 | 6.83 | 6.11 | 6.69 | 6.69 | qfq | 124,889,926 | 818,662,759 | 7.73% |
| 2025-10-27 | 6.03 | 6.45 | 5.95 | 6.21 | 6.21 | qfq | 79,956,504 | 499,237,906 | 5.43% |
| 2025-10-24 | 5.87 | 6.05 | 5.80 | 5.89 | 5.89 | qfq | 31,523,001 | 187,318,630 | 1.20% |
| 2025-10-23 | 5.68 | 5.83 | 5.67 | 5.82 | 5.82 | qfq | 19,533,052 | 112,713,296 | 1.93% |
| 2025-10-22 | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | qfq | 11,132,300 | 63,672,556 | 0.18% |
| 2025-10-21 | 5.63 | 5.70 | 5.56 | 5.70 | 5.70 | qfq | 18,567,911 | 104,709,403 | 0.71% |
| 2025-10-20 | 5.54 | 5.72 | 5.45 | 5.66 | 5.66 | qfq | 24,795,211 | 140,052,357 | 2.91% |
| 2025-10-17 | 5.46 | 5.68 | 5.43 | 5.50 | 5.50 | qfq | 25,426,510 | 141,923,842 | 0.73% |
| 2025-10-16 | 5.56 | 5.57 | 5.45 | 5.46 | 5.46 | qfq | 9,128,500 | 50,162,045 | -1.97% |
| 2025-10-15 | 5.52 | 5.59 | 5.49 | 5.57 | 5.57 | qfq | 9,658,800 | 53,624,943 | 1.46% |
| 2025-10-14 | 5.60 | 5.65 | 5.48 | 5.49 | 5.49 | qfq | 12,798,600 | 71,208,868 | -1.26% |
| 2025-10-13 | 5.42 | 5.60 | 5.32 | 5.56 | 5.56 | qfq | 12,514,502 | 68,632,964 | -1.07% |
| 2025-10-10 | 5.61 | 5.69 | 5.56 | 5.62 | 5.62 | qfq | 16,104,110 | 90,666,379 | 0.18% |
| 2025-10-09 | 5.60 | 5.66 | 5.47 | 5.61 | 5.61 | qfq | 15,909,033 | 88,342,366 | 0.54% |
| 2025-09-30 | 5.64 | 5.67 | 5.57 | 5.58 | 5.58 | qfq | 10,712,050 | 60,117,288 | -1.06% |
| 2025-09-29 | 5.63 | 5.66 | 5.46 | 5.64 | 5.64 | qfq | 13,464,001 | 75,057,908 | 0.18% |
| 2025-09-26 | 5.71 | 5.78 | 5.63 | 5.63 | 5.63 | qfq | 11,782,202 | 67,052,858 | -1.23% |
| 2025-09-25 | 5.77 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 13,133,501 | 75,075,746 | -1.21% |
| 2025-09-24 | 5.64 | 5.79 | 5.58 | 5.77 | 5.77 | qfq | 15,247,201 | 87,347,187 | 2.30% |
| 2025-09-23 | 5.80 | 5.80 | 5.55 | 5.64 | 5.64 | qfq | 23,631,794 | 133,109,492 | -2.76% |
| 2025-09-22 | 6.08 | 6.08 | 5.76 | 5.80 | 5.80 | qfq | 42,207,516 | 246,498,394 | -4.76% |
| 2025-09-19 | 6.00 | 6.29 | 5.96 | 6.09 | 6.09 | qfq | 62,386,470 | 382,722,720 | 4.64% |
| 2025-09-18 | 5.84 | 5.93 | 5.75 | 5.82 | 5.82 | qfq | 30,741,851 | 179,139,751 | -0.34% |
| 2025-09-17 | 5.90 | 5.90 | 5.81 | 5.84 | 5.84 | qfq | 13,240,900 | 77,325,208 | -1.18% |
| 2025-09-16 | 5.82 | 5.91 | 5.78 | 5.91 | 5.91 | qfq | 16,445,713 | 96,542,491 | 1.72% |
| 2025-09-15 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | qfq | 14,090,436 | 82,059,934 | -1.02% |
| 2025-09-12 | 5.89 | 5.95 | 5.83 | 5.87 | 5.87 | qfq | 16,062,792 | 94,516,410 | -0.17% |
| 2025-09-11 | 5.88 | 5.89 | 5.74 | 5.88 | 5.88 | qfq | 19,116,301 | 111,159,215 | -0.51% |
| 2025-09-10 | 5.89 | 5.98 | 5.86 | 5.91 | 5.91 | qfq | 17,683,144 | 104,479,217 | 0.34% |
| 2025-09-09 | 5.85 | 6.01 | 5.80 | 5.89 | 5.89 | qfq | 25,836,174 | 152,263,412 | 1.20% |
| 2025-09-08 | 5.81 | 5.86 | 5.74 | 5.82 | 5.82 | qfq | 16,023,600 | 92,894,222 | 0.00% |
| 2025-09-05 | 5.77 | 5.82 | 5.66 | 5.82 | 5.82 | qfq | 13,266,000 | 76,348,521 | 0.87% |
| 2025-09-04 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | qfq | 15,458,265 | 89,248,630 | 1.05% |
| 2025-09-03 | 5.92 | 5.94 | 5.70 | 5.71 | 5.71 | qfq | 17,741,601 | 102,801,661 | -3.22% |
| 2025-09-02 | 6.00 | 6.03 | 5.85 | 5.90 | 5.90 | qfq | 18,931,100 | 111,874,009 | -2.48% |
| 2025-09-01 | 5.88 | 6.08 | 5.88 | 6.05 | 6.05 | qfq | 21,605,886 | 129,566,887 | 2.89% |
| 2025-08-29 | 5.96 | 5.96 | 5.87 | 5.88 | 5.88 | qfq | 15,209,803 | 89,722,618 | -1.51% |
| 2025-08-28 | 6.00 | 6.05 | 5.74 | 5.97 | 5.97 | qfq | 29,566,802 | 174,485,734 | -0.67% |
| 2025-08-27 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | qfq | 28,701,876 | 174,828,792 | -2.75% |
| 2025-08-26 | 6.15 | 6.21 | 6.10 | 6.18 | 6.18 | qfq | 22,783,511 | 140,674,462 | 0.49% |
| 2025-08-25 | 6.21 | 6.25 | 6.08 | 6.15 | 6.15 | qfq | 33,431,111 | 205,518,284 | -1.13% |
| 2025-08-22 | 6.31 | 6.32 | 6.15 | 6.22 | 6.22 | qfq | 27,903,251 | 173,341,084 | -1.27% |
| 2025-08-21 | 6.19 | 6.36 | 6.18 | 6.30 | 6.30 | qfq | 41,755,764 | 262,624,273 | 1.61% |
| 2025-08-20 | 6.12 | 6.21 | 6.09 | 6.20 | 6.20 | qfq | 22,134,150 | 136,392,760 | 0.81% |
| 2025-08-19 | 6.18 | 6.21 | 6.12 | 6.15 | 6.15 | qfq | 23,880,886 | 147,082,194 | 0.00% |
| 2025-08-18 | 6.05 | 6.20 | 6.03 | 6.15 | 6.15 | qfq | 32,820,810 | 201,102,441 | 1.65% |
| 2025-08-15 | 6.00 | 6.06 | 5.98 | 6.05 | 6.05 | qfq | 18,190,710 | 109,591,922 | 1.00% |
| 2025-08-14 | 6.09 | 6.11 | 5.99 | 5.99 | 5.99 | qfq | 27,084,500 | 163,572,484 | -1.80% |
| 2025-08-13 | 6.11 | 6.16 | 6.07 | 6.10 | 6.10 | qfq | 19,478,601 | 119,001,120 | -0.16% |
| 2025-08-12 | 6.17 | 6.18 | 6.08 | 6.11 | 6.11 | qfq | 21,431,201 | 131,121,447 | -0.97% |
| 2025-08-11 | 6.20 | 6.22 | 6.16 | 6.17 | 6.17 | qfq | 19,319,851 | 119,424,556 | -0.16% |
| 2025-08-08 | 6.24 | 6.25 | 6.15 | 6.18 | 6.18 | qfq | 18,893,675 | 116,813,994 | -0.96% |
| 2025-08-07 | 6.31 | 6.33 | 6.19 | 6.24 | 6.24 | qfq | 23,319,100 | 145,428,620 | -1.11% |
| 2025-08-06 | 6.29 | 6.35 | 6.20 | 6.31 | 6.31 | qfq | 30,379,341 | 190,931,809 | 0.48% |
| 2025-08-05 | 6.18 | 6.33 | 6.11 | 6.28 | 6.28 | qfq | 39,669,485 | 247,646,997 | 2.95% |
| 2025-08-04 | 6.05 | 6.16 | 5.98 | 6.10 | 6.10 | qfq | 30,951,800 | 187,968,656 | -0.33% |
| 2025-08-01 | 6.25 | 6.33 | 6.10 | 6.12 | 6.12 | qfq | 37,602,700 | 231,976,546 | -2.08% |
| 2025-07-31 | 6.61 | 6.65 | 6.20 | 6.25 | 6.25 | qfq | 72,763,670 | 463,437,189 | -5.30% |
| 2025-07-30 | 7.22 | 7.37 | 6.60 | 6.60 | 6.60 | qfq | 101,956,904 | 701,584,359 | -9.96% |
| 2025-07-29 | 7.35 | 7.65 | 7.18 | 7.33 | 7.33 | qfq | 64,984,805 | 481,319,545 | -0.54% |
| 2025-07-28 | 7.29 | 7.48 | 7.17 | 7.37 | 7.37 | qfq | 68,055,325 | 496,825,669 | -0.41% |
| 2025-07-25 | 6.86 | 7.58 | 6.85 | 7.40 | 7.40 | qfq | 121,643,753 | 888,310,464 | 7.40% |
| 2025-07-24 | 6.79 | 7.05 | 6.78 | 6.89 | 6.89 | qfq | 47,139,201 | 325,163,684 | 1.47% |
| 2025-07-23 | 6.76 | 6.96 | 6.72 | 6.79 | 6.79 | qfq | 42,370,452 | 288,996,702 | 0.00% |
| 2025-07-22 | 6.86 | 6.91 | 6.76 | 6.79 | 6.79 | qfq | 45,367,218 | 309,129,328 | -2.16% |
| 2025-07-21 | 6.60 | 7.00 | 6.46 | 6.94 | 6.94 | qfq | 79,279,704 | 534,081,794 | 3.89% |
| 2025-07-18 | 6.39 | 6.75 | 6.34 | 6.68 | 6.68 | qfq | 76,012,990 | 499,947,446 | 5.03% |
| 2025-07-17 | 6.28 | 6.48 | 6.24 | 6.36 | 6.36 | qfq | 40,420,950 | 257,867,272 | 1.27% |
| 2025-07-16 | 6.17 | 6.35 | 6.17 | 6.28 | 6.28 | qfq | 26,592,100 | 166,896,164 | 1.62% |
| 2025-07-15 | 6.25 | 6.26 | 6.08 | 6.18 | 6.18 | qfq | 27,336,232 | 167,884,012 | -1.12% |
| 2025-07-14 | 6.23 | 6.31 | 6.19 | 6.25 | 6.25 | qfq | 28,316,001 | 176,766,591 | -0.64% |
| 2025-07-11 | 6.18 | 6.31 | 6.18 | 6.29 | 6.29 | qfq | 27,438,900 | 171,901,420 | 1.45% |
| 2025-07-10 | 6.22 | 6.26 | 6.17 | 6.20 | 6.20 | qfq | 19,787,400 | 122,930,566 | -0.32% |
| 2025-07-09 | 6.27 | 6.33 | 6.22 | 6.22 | 6.22 | qfq | 23,061,800 | 144,423,934 | -0.48% |
| 2025-07-08 | 6.25 | 6.27 | 6.19 | 6.25 | 6.25 | qfq | 23,374,799 | 145,808,452 | -0.32% |
| 2025-07-07 | 6.19 | 6.33 | 6.15 | 6.27 | 6.27 | qfq | 23,537,828 | 147,366,750 | 1.29% |
| 2025-07-04 | 6.30 | 6.34 | 6.14 | 6.19 | 6.19 | qfq | 27,726,400 | 172,732,178 | -1.12% |
| 2025-07-03 | 6.29 | 6.34 | 6.22 | 6.26 | 6.26 | qfq | 28,858,150 | 180,993,581 | -0.79% |
| 2025-07-02 | 6.43 | 6.44 | 6.26 | 6.31 | 6.31 | qfq | 36,440,176 | 230,334,488 | -2.17% |
| 2025-07-01 | 6.58 | 6.62 | 6.35 | 6.45 | 6.45 | qfq | 60,505,338 | 390,642,168 | -2.86% |
| 2025-06-30 | 6.30 | 6.84 | 6.24 | 6.64 | 6.64 | qfq | 93,679,334 | 607,282,595 | 4.90% |
| 2025-06-27 | 6.29 | 6.42 | 6.13 | 6.33 | 6.33 | qfq | 87,925,710 | 553,351,911 | 3.77% |
| 2025-06-26 | 6.15 | 6.23 | 6.05 | 6.10 | 6.10 | qfq | 53,461,636 | 327,520,309 | -1.61% |
| 2025-06-25 | 6.05 | 6.24 | 6.05 | 6.20 | 6.20 | qfq | 60,958,482 | 375,109,687 | 2.14% |
| 2025-06-24 | 6.10 | 6.18 | 6.04 | 6.07 | 6.07 | qfq | 56,754,950 | 345,490,697 | -0.33% |
| 2025-06-23 | 5.76 | 6.13 | 5.76 | 6.09 | 6.09 | qfq | 72,780,544 | 435,285,441 | 3.75% |
| 2025-06-20 | 6.20 | 6.25 | 5.81 | 5.87 | 5.87 | qfq | 77,493,152 | 462,360,448 | -3.29% |
| 2025-06-19 | 6.40 | 6.49 | 6.05 | 6.07 | 6.07 | qfq | 109,774,080 | 681,154,608 | -7.04% |
| 2025-06-18 | 7.05 | 7.28 | 6.53 | 6.53 | 6.53 | qfq | 139,953,326 | 947,695,168 | -10.06% |
| 2025-06-17 | 7.68 | 7.97 | 7.26 | 7.26 | 7.26 | qfq | 172,626,647 | 1,308,060,715 | -10.04% |
| 2025-06-16 | 7.36 | 8.35 | 7.12 | 8.07 | 8.07 | qfq | 225,355,852 | 1,764,964,791 | 6.32% |
| 2025-06-13 | 8.00 | 8.32 | 7.55 | 7.59 | 7.59 | qfq | 230,566,335 | 1,876,367,728 | 0.40% |
| 2025-06-12 | 6.75 | 7.56 | 6.47 | 7.56 | 7.56 | qfq | 163,452,126 | 1,159,292,662 | 10.04% |
| 2025-06-11 | 6.55 | 6.94 | 6.27 | 6.87 | 6.87 | qfq | 141,366,548 | 929,063,750 | 1.33% |
| 2025-06-10 | 6.32 | 7.14 | 6.21 | 6.78 | 6.78 | qfq | 160,624,824 | 1,060,595,083 | 2.88% |
| 2025-06-09 | 6.45 | 7.19 | 6.40 | 6.59 | 6.59 | qfq | 165,259,501 | 1,110,578,957 | -1.05% |
| 2025-06-06 | 6.66 | 6.66 | 6.31 | 6.66 | 6.66 | qfq | 68,371,731 | 451,160,817 | 10.08% |
| 2025-06-05 | 5.47 | 6.05 | 5.39 | 6.05 | 6.05 | qfq | 46,491,408 | 267,416,002 | 10.00% |
| 2025-06-04 | 5.51 | 5.57 | 5.45 | 5.50 | 5.50 | qfq | 17,368,300 | 95,364,221 | -1.26% |
| 2025-06-03 | 5.44 | 5.69 | 5.39 | 5.57 | 5.57 | qfq | 22,751,800 | 126,809,350 | 1.46% |
| 2025-05-30 | 5.50 | 5.51 | 5.39 | 5.49 | 5.49 | qfq | 15,673,211 | 85,488,690 | -0.18% |
| 2025-05-29 | 5.40 | 5.51 | 5.36 | 5.50 | 5.50 | qfq | 18,907,500 | 103,278,151 | 1.29% |
| 2025-05-28 | 5.38 | 5.47 | 5.33 | 5.43 | 5.43 | qfq | 24,019,769 | 129,841,306 | 0.56% |
| 2025-05-27 | 5.22 | 5.57 | 5.22 | 5.40 | 5.40 | qfq | 30,386,402 | 163,926,489 | 2.86% |
| 2025-05-26 | 5.16 | 5.26 | 5.16 | 5.25 | 5.25 | qfq | 9,106,400 | 47,611,027 | 1.35% |
| 2025-05-23 | 5.25 | 5.33 | 5.17 | 5.18 | 5.18 | qfq | 11,659,576 | 61,255,341 | -1.71% |
| 2025-05-22 | 5.34 | 5.41 | 5.25 | 5.27 | 5.27 | qfq | 12,914,389 | 68,771,990 | -2.04% |
| 2025-05-21 | 5.32 | 5.45 | 5.27 | 5.38 | 5.38 | qfq | 19,473,000 | 104,730,433 | 0.75% |
| 2025-05-20 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | qfq | 13,857,971 | 73,639,699 | 0.95% |
| 2025-05-19 | 5.19 | 5.30 | 5.16 | 5.29 | 5.29 | qfq | 13,930,450 | 73,233,443 | 1.73% |
| 2025-05-16 | 5.14 | 5.23 | 5.13 | 5.20 | 5.20 | qfq | 10,149,200 | 52,747,290 | 0.78% |
| 2025-05-15 | 5.19 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 10,095,701 | 52,299,382 | -0.77% |
| 2025-05-14 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | qfq | 10,765,950 | 55,712,921 | 0.58% |
| 2025-05-13 | 5.25 | 5.30 | 5.15 | 5.17 | 5.17 | qfq | 12,394,100 | 64,492,270 | -0.77% |
| 2025-05-12 | 5.20 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 11,694,970 | 60,731,282 | 0.77% |
| 2025-05-09 | 5.25 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 16,056,773 | 83,205,145 | -1.71% |
| 2025-05-08 | 5.20 | 5.28 | 5.13 | 5.26 | 5.26 | qfq | 24,046,601 | 125,530,555 | 0.38% |
| 2025-05-07 | 5.25 | 5.64 | 5.22 | 5.24 | 5.24 | qfq | 38,566,401 | 205,581,490 | 0.77% |
| 2025-05-06 | 5.23 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 28,447,801 | 148,367,417 | -0.38% |
| 2025-04-30 | 5.01 | 5.28 | 4.99 | 5.22 | 5.22 | qfq | 30,598,900 | 157,652,105 | 4.19% |
| 2025-04-29 | 4.91 | 5.07 | 4.85 | 5.01 | 5.01 | qfq | 17,929,381 | 89,539,156 | 1.62% |
| 2025-04-28 | 4.88 | 4.95 | 4.79 | 4.93 | 4.93 | qfq | 15,759,752 | 76,943,947 | 0.41% |
| 2025-04-25 | 5.03 | 5.05 | 4.90 | 4.91 | 4.91 | qfq | 18,155,201 | 89,814,079 | -1.41% |
| 2025-04-24 | 5.15 | 5.36 | 4.97 | 4.98 | 4.98 | qfq | 29,766,953 | 151,689,740 | -1.39% |
| 2025-04-23 | 4.88 | 5.08 | 4.86 | 5.05 | 5.05 | qfq | 28,913,494 | 144,315,895 | 3.48% |
| 2025-04-22 | 4.81 | 4.98 | 4.81 | 4.88 | 4.88 | qfq | 24,249,700 | 118,681,458 | 1.67% |
| 2025-04-21 | 4.76 | 4.86 | 4.71 | 4.80 | 4.80 | qfq | 29,905,730 | 143,664,119 | -1.03% |
| 2025-04-18 | 4.68 | 5.08 | 4.68 | 4.85 | 4.85 | qfq | 49,197,200 | 241,323,234 | 4.98% |
| 2025-04-17 | 4.70 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 15,932,200 | 74,448,031 | -2.53% |
| 2025-04-16 | 4.74 | 4.85 | 4.65 | 4.74 | 4.74 | qfq | 16,931,701 | 80,435,834 | 0.00% |
| 2025-04-15 | 4.73 | 4.81 | 4.67 | 4.74 | 4.74 | qfq | 14,680,899 | 69,353,439 | -0.42% |
| 2025-04-14 | 4.57 | 4.81 | 4.57 | 4.76 | 4.76 | qfq | 25,794,031 | 121,995,763 | 3.48% |
| 2025-04-11 | 4.73 | 4.79 | 4.60 | 4.60 | 4.60 | qfq | 35,412,700 | 165,075,575 | -2.75% |
| 2025-04-10 | 4.52 | 4.73 | 4.44 | 4.73 | 4.73 | qfq | 23,274,281 | 108,003,544 | 10.00% |
| 2025-04-09 | 4.02 | 4.37 | 3.71 | 4.30 | 4.30 | qfq | 25,009,078 | 102,906,194 | 5.39% |
| 2025-04-08 | 4.22 | 4.30 | 4.00 | 4.08 | 4.08 | qfq | 21,830,200 | 89,984,698 | -5.34% |
| 2025-04-07 | 4.46 | 4.52 | 4.31 | 4.31 | 4.31 | qfq | 13,426,800 | 58,315,682 | -10.02% |
| 2025-04-03 | 4.73 | 4.81 | 4.69 | 4.79 | 4.79 | qfq | 9,724,100 | 46,428,757 | 0.21% |
| 2025-04-02 | 4.82 | 4.86 | 4.75 | 4.78 | 4.78 | qfq | 10,697,300 | 51,324,137 | -0.62% |
| 2025-04-01 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | qfq | 10,071,300 | 48,443,371 | 1.26% |
| 2025-03-31 | 4.76 | 4.79 | 4.65 | 4.75 | 4.75 | qfq | 11,687,350 | 55,079,857 | -1.25% |
| 2025-03-28 | 4.95 | 4.98 | 4.81 | 4.81 | 4.81 | qfq | 16,266,550 | 79,331,354 | -3.41% |
| 2025-03-27 | 5.04 | 5.11 | 4.94 | 4.98 | 4.98 | qfq | 13,728,878 | 68,649,958 | -1.39% |
| 2025-03-26 | 4.92 | 5.07 | 4.89 | 5.05 | 5.05 | qfq | 13,544,107 | 68,200,833 | 1.81% |
| 2025-03-25 | 4.97 | 5.01 | 4.90 | 4.96 | 4.96 | qfq | 14,401,400 | 71,359,406 | -0.40% |
| 2025-03-24 | 5.23 | 5.23 | 4.88 | 4.98 | 4.98 | qfq | 28,094,200 | 141,450,133 | -4.78% |
| 2025-03-21 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | qfq | 24,625,310 | 129,506,998 | -2.43% |
| 2025-03-20 | 5.41 | 5.45 | 5.34 | 5.36 | 5.36 | qfq | 24,021,910 | 129,625,712 | -1.29% |
| 2025-03-19 | 5.52 | 5.58 | 5.40 | 5.43 | 5.43 | qfq | 27,621,510 | 150,568,446 | -0.91% |
| 2025-03-18 | 5.61 | 5.62 | 5.42 | 5.48 | 5.48 | qfq | 44,816,700 | 246,247,664 | -1.97% |
| 2025-03-17 | 5.55 | 5.86 | 5.50 | 5.59 | 5.59 | qfq | 69,390,971 | 390,892,220 | -0.53% |
| 2025-03-14 | 5.94 | 6.06 | 5.42 | 5.62 | 5.62 | qfq | 99,032,854 | 560,851,435 | -3.10% |
| 2025-03-13 | 5.52 | 5.80 | 5.50 | 5.80 | 5.80 | qfq | 55,555,564 | 319,001,845 | 10.06% |
| 2025-03-12 | 5.20 | 5.32 | 5.16 | 5.27 | 5.27 | qfq | 41,265,398 | 216,856,240 | 1.54% |
| 2025-03-11 | 5.00 | 5.25 | 4.96 | 5.19 | 5.19 | qfq | 42,814,200 | 221,851,759 | 2.77% |
| 2025-03-10 | 5.05 | 5.20 | 5.03 | 5.05 | 5.05 | qfq | 27,770,259 | 141,264,833 | 0.40% |
| 2025-03-07 | 5.15 | 5.21 | 5.00 | 5.03 | 5.03 | qfq | 51,913,825 | 264,697,974 | -3.45% |
| 2025-03-06 | 5.27 | 5.67 | 5.14 | 5.21 | 5.21 | qfq | 92,048,525 | 487,965,646 | -1.14% |
| 2025-03-05 | 4.78 | 5.27 | 4.66 | 5.27 | 5.27 | qfq | 35,854,904 | 182,907,545 | 10.02% |
| 2025-03-04 | 4.65 | 4.80 | 4.65 | 4.79 | 4.79 | qfq | 12,515,300 | 59,480,565 | 1.27% |
| 2025-03-03 | 4.78 | 4.86 | 4.69 | 4.73 | 4.73 | qfq | 22,284,800 | 106,445,622 | -1.05% |
| 2025-02-28 | 5.15 | 5.25 | 4.77 | 4.78 | 4.78 | qfq | 36,724,553 | 182,636,310 | -4.97% |
| 2025-02-27 | 5.06 | 5.09 | 4.93 | 5.03 | 5.03 | qfq | 13,850,860 | 69,490,577 | -0.20% |
| 2025-02-26 | 5.03 | 5.06 | 4.95 | 5.04 | 5.04 | qfq | 12,232,358 | 61,182,644 | 1.41% |
| 2025-02-25 | 4.96 | 5.05 | 4.92 | 4.97 | 4.97 | qfq | 12,646,281 | 63,230,692 | -0.80% |
| 2025-02-24 | 5.00 | 5.09 | 4.90 | 5.01 | 5.01 | qfq | 16,181,288 | 81,066,120 | 0.80% |
| 2025-02-21 | 5.04 | 5.07 | 4.93 | 4.97 | 4.97 | qfq | 13,738,807 | 68,380,172 | -1.19% |
| 2025-02-20 | 4.95 | 5.05 | 4.90 | 5.03 | 5.03 | qfq | 16,733,700 | 83,654,018 | 1.41% |
| 2025-02-19 | 4.86 | 5.03 | 4.83 | 4.96 | 4.96 | qfq | 15,230,033 | 75,104,718 | 1.85% |
| 2025-02-18 | 5.03 | 5.09 | 4.85 | 4.87 | 4.87 | qfq | 15,527,200 | 77,234,489 | -3.18% |
| 2025-02-17 | 4.92 | 5.04 | 4.86 | 5.03 | 5.03 | qfq | 15,984,100 | 79,374,874 | 3.50% |
| 2025-02-14 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | qfq | 10,908,908 | 52,896,911 | 0.21% |
| 2025-02-13 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 11,049,015 | 53,489,714 | -0.61% |
| 2025-02-12 | 4.86 | 4.89 | 4.82 | 4.88 | 4.88 | qfq | 11,037,801 | 53,553,858 | 0.21% |
| 2025-02-11 | 4.93 | 4.96 | 4.81 | 4.87 | 4.87 | qfq | 12,043,300 | 58,352,452 | -1.22% |
| 2025-02-10 | 4.80 | 4.93 | 4.77 | 4.93 | 4.93 | qfq | 16,112,107 | 78,072,018 | 2.92% |
| 2025-02-07 | 4.73 | 4.86 | 4.72 | 4.79 | 4.79 | qfq | 15,808,727 | 75,848,998 | 1.48% |
| 2025-02-06 | 4.62 | 4.73 | 4.56 | 4.72 | 4.72 | qfq | 12,415,131 | 57,833,417 | 2.61% |
| 2025-02-05 | 4.47 | 4.63 | 4.47 | 4.60 | 4.60 | qfq | 11,405,351 | 52,210,304 | 2.00% |
| 2025-01-27 | 4.61 | 4.61 | 4.46 | 4.51 | 4.51 | qfq | 15,659,000 | 70,626,991 | -2.17% |
| 2025-01-24 | 4.57 | 4.63 | 4.50 | 4.61 | 4.61 | qfq | 11,577,430 | 52,982,799 | 0.88% |
| 2025-01-23 | 4.65 | 4.77 | 4.55 | 4.57 | 4.57 | qfq | 15,285,767 | 71,566,224 | -0.65% |
| 2025-01-22 | 4.68 | 4.78 | 4.58 | 4.60 | 4.60 | qfq | 11,683,300 | 54,224,589 | -2.34% |
| 2025-01-21 | 4.84 | 4.88 | 4.67 | 4.71 | 4.71 | qfq | 14,905,600 | 70,572,207 | -2.89% |
| 2025-01-20 | 4.81 | 4.86 | 4.71 | 4.85 | 4.85 | qfq | 16,499,207 | 79,484,692 | 0.41% |
| 2025-01-17 | 4.83 | 4.91 | 4.79 | 4.83 | 4.83 | qfq | 20,826,400 | 100,787,435 | -1.83% |
| 2025-01-16 | 4.79 | 5.05 | 4.75 | 4.92 | 4.92 | qfq | 40,410,409 | 198,167,892 | 3.14% |
| 2025-01-15 | 4.83 | 4.86 | 4.69 | 4.77 | 4.77 | qfq | 32,190,609 | 153,265,406 | -2.45% |
| 2025-01-14 | 4.85 | 4.94 | 4.71 | 4.89 | 4.89 | qfq | 52,800,948 | 255,312,247 | 2.95% |
| 2025-01-13 | 4.25 | 4.75 | 4.13 | 4.75 | 4.75 | qfq | 27,226,187 | 120,774,573 | 9.95% |
| 2025-01-10 | 4.52 | 4.60 | 4.31 | 4.32 | 4.32 | qfq | 13,783,422 | 61,494,926 | -4.85% |
| 2025-01-09 | 4.51 | 4.75 | 4.51 | 4.54 | 4.54 | qfq | 16,215,500 | 74,396,181 | 0.22% |
| 2025-01-08 | 4.40 | 4.58 | 4.34 | 4.53 | 4.53 | qfq | 21,748,890 | 96,851,962 | 2.95% |
| 2025-01-07 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | qfq | 12,326,300 | 53,225,662 | 4.02% |
| 2025-01-06 | 4.32 | 4.34 | 4.11 | 4.23 | 4.23 | qfq | 15,611,200 | 65,799,366 | -2.08% |
| 2025-01-03 | 4.62 | 4.76 | 4.30 | 4.32 | 4.32 | qfq | 22,622,853 | 100,736,849 | -6.29% |
| 2025-01-02 | 4.54 | 4.81 | 4.51 | 4.61 | 4.61 | qfq | 25,791,100 | 120,505,220 | 0.88% |
| 2024-12-31 | 4.68 | 4.79 | 4.55 | 4.57 | 4.57 | qfq | 20,457,731 | 95,077,401 | -1.51% |
| 2024-12-30 | 4.78 | 4.81 | 4.53 | 4.64 | 4.64 | qfq | 19,230,700 | 88,707,169 | -3.13% |
| 2024-12-27 | 4.74 | 5.00 | 4.69 | 4.79 | 4.79 | qfq | 21,940,400 | 106,956,984 | 1.27% |
| 2024-12-26 | 4.67 | 4.82 | 4.62 | 4.73 | 4.73 | qfq | 17,669,878 | 83,813,697 | 2.16% |
| 2024-12-25 | 4.78 | 4.80 | 4.47 | 4.63 | 4.63 | qfq | 22,782,900 | 104,448,531 | -3.34% |
| 2024-12-24 | 4.93 | 4.99 | 4.71 | 4.79 | 4.79 | qfq | 29,510,202 | 141,997,174 | -3.43% |
| 2024-12-23 | 5.46 | 5.46 | 4.96 | 4.96 | 4.96 | qfq | 33,693,701 | 171,342,077 | -9.98% |
| 2024-12-20 | 5.43 | 5.60 | 5.41 | 5.51 | 5.51 | qfq | 22,706,221 | 125,431,088 | 2.42% |
| 2024-12-19 | 5.35 | 5.45 | 5.20 | 5.38 | 5.38 | qfq | 19,451,163 | 103,624,059 | -0.37% |
| 2024-12-18 | 5.44 | 5.45 | 5.23 | 5.40 | 5.40 | qfq | 21,593,357 | 115,697,166 | 0.75% |
| 2024-12-17 | 5.76 | 5.83 | 5.35 | 5.36 | 5.36 | qfq | 34,317,413 | 188,391,482 | -6.78% |
| 2024-12-16 | 5.76 | 5.92 | 5.72 | 5.75 | 5.75 | qfq | 37,994,001 | 221,173,109 | 0.88% |
| 2024-12-13 | 5.80 | 5.87 | 5.68 | 5.70 | 5.70 | qfq | 29,434,411 | 169,211,715 | -2.90% |
| 2024-12-12 | 5.72 | 6.04 | 5.70 | 5.87 | 5.87 | qfq | 44,337,900 | 258,715,045 | 2.26% |
| 2024-12-11 | 5.55 | 5.75 | 5.54 | 5.74 | 5.74 | qfq | 34,975,441 | 198,825,439 | 3.05% |
| 2024-12-10 | 5.85 | 5.90 | 5.55 | 5.57 | 5.57 | qfq | 40,145,943 | 227,762,818 | -2.28% |
| 2024-12-09 | 5.65 | 5.96 | 5.55 | 5.70 | 5.70 | qfq | 59,090,700 | 337,456,271 | 2.70% |
| 2024-12-06 | 5.47 | 5.81 | 5.47 | 5.55 | 5.55 | qfq | 51,276,989 | 288,476,450 | 2.97% |
| 2024-12-05 | 5.34 | 5.43 | 5.30 | 5.39 | 5.39 | qfq | 33,551,880 | 180,169,278 | 0.19% |
| 2024-12-04 | 5.50 | 5.68 | 5.36 | 5.38 | 5.38 | qfq | 69,528,472 | 380,266,948 | -5.28% |
| 2024-12-03 | 5.43 | 5.97 | 5.36 | 5.68 | 5.68 | qfq | 106,793,880 | 618,544,341 | 4.60% |
| 2024-12-02 | 5.23 | 5.43 | 5.22 | 5.43 | 5.43 | qfq | 39,112,750 | 209,397,899 | 4.22% |
| 2024-11-29 | 5.31 | 5.39 | 5.13 | 5.21 | 5.21 | qfq | 40,435,187 | 211,096,503 | -1.88% |
| 2024-11-28 | 5.19 | 5.55 | 5.16 | 5.31 | 5.31 | qfq | 63,784,985 | 341,922,433 | 2.31% |
| 2024-11-27 | 4.95 | 5.26 | 4.80 | 5.19 | 5.19 | qfq | 54,108,022 | 274,376,225 | 4.43% |
| 2024-11-26 | 4.88 | 5.13 | 4.88 | 4.97 | 4.97 | qfq | 27,131,600 | 135,697,884 | 1.02% |
| 2024-11-25 | 4.86 | 4.95 | 4.77 | 4.92 | 4.92 | qfq | 17,655,726 | 85,901,645 | 1.03% |
| 2024-11-22 | 5.01 | 5.19 | 4.84 | 4.87 | 4.87 | qfq | 27,302,101 | 137,884,218 | -2.79% |
| 2024-11-21 | 4.99 | 5.03 | 4.88 | 5.01 | 5.01 | qfq | 15,939,600 | 79,197,253 | 0.40% |
| 2024-11-20 | 4.86 | 5.01 | 4.83 | 4.99 | 4.99 | qfq | 16,852,000 | 83,179,327 | 2.04% |
| 2024-11-19 | 4.82 | 4.89 | 4.71 | 4.89 | 4.89 | qfq | 16,047,773 | 76,810,573 | 2.52% |
| 2024-11-18 | 4.95 | 5.00 | 4.65 | 4.77 | 4.77 | qfq | 25,567,491 | 122,245,480 | -2.85% |
| 2024-11-15 | 5.02 | 5.19 | 4.90 | 4.91 | 4.91 | qfq | 24,076,500 | 121,643,265 | -2.77% |
| 2024-11-14 | 5.35 | 5.36 | 5.04 | 5.05 | 5.05 | qfq | 29,875,276 | 154,151,794 | -5.96% |
| 2024-11-13 | 5.27 | 5.45 | 5.14 | 5.37 | 5.37 | qfq | 41,026,626 | 218,180,279 | 1.32% |
| 2024-11-12 | 5.43 | 5.49 | 5.27 | 5.30 | 5.30 | qfq | 40,371,902 | 216,777,523 | -1.49% |
| 2024-11-11 | 5.33 | 5.43 | 5.25 | 5.38 | 5.38 | qfq | 47,301,923 | 252,473,964 | 2.48% |
| 2024-11-08 | 5.59 | 5.59 | 5.24 | 5.25 | 5.25 | qfq | 86,330,666 | 463,003,632 | -2.96% |
| 2024-11-07 | 4.84 | 5.41 | 4.81 | 5.41 | 5.41 | qfq | 78,136,888 | 405,714,128 | 9.96% |
| 2024-11-06 | 4.92 | 5.04 | 4.86 | 4.92 | 4.92 | qfq | 38,430,361 | 189,869,993 | 0.82% |
| 2024-11-05 | 4.76 | 4.98 | 4.76 | 4.88 | 4.88 | qfq | 38,325,303 | 186,269,346 | 2.31% |
| 2024-11-04 | 4.65 | 4.81 | 4.61 | 4.77 | 4.77 | qfq | 39,542,875 | 187,350,132 | 0.21% |
| 2024-11-01 | 5.22 | 5.25 | 4.76 | 4.76 | 4.76 | qfq | 71,040,242 | 351,204,520 | -10.02% |
| 2024-10-31 | 5.19 | 5.52 | 5.09 | 5.29 | 5.29 | qfq | 106,129,053 | 559,065,341 | -3.64% |
| 2024-10-30 | 5.30 | 5.78 | 4.97 | 5.49 | 5.49 | qfq | 157,214,755 | 852,563,383 | 4.57% |
| 2024-10-29 | 4.78 | 5.25 | 4.66 | 5.25 | 5.25 | qfq | 68,608,768 | 342,230,913 | 10.06% |
| 2024-10-28 | 4.55 | 4.80 | 4.55 | 4.77 | 4.77 | qfq | 30,493,557 | 143,433,907 | 4.61% |
| 2024-10-25 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 24,176,330 | 110,314,814 | 1.11% |
| 2024-10-24 | 4.49 | 4.53 | 4.39 | 4.51 | 4.51 | qfq | 21,934,810 | 98,134,561 | 1.81% |
| 2024-10-23 | 4.43 | 4.58 | 4.41 | 4.43 | 4.43 | qfq | 24,271,200 | 108,901,893 | -0.23% |
| 2024-10-22 | 4.35 | 4.49 | 4.31 | 4.44 | 4.44 | qfq | 26,030,100 | 114,823,421 | 2.30% |
| 2024-10-21 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | qfq | 28,137,800 | 120,964,771 | 2.60% |
| 2024-10-18 | 4.18 | 4.29 | 4.15 | 4.23 | 4.23 | qfq | 26,919,976 | 113,580,846 | 0.95% |
| 2024-10-17 | 4.29 | 4.37 | 4.18 | 4.19 | 4.19 | qfq | 33,188,280 | 141,174,173 | -2.33% |
| 2024-10-16 | 4.34 | 4.37 | 4.22 | 4.29 | 4.29 | qfq | 49,527,500 | 211,975,469 | -3.38% |
| 2024-10-15 | 4.21 | 4.62 | 4.15 | 4.44 | 4.44 | qfq | 57,872,931 | 254,693,905 | 4.96% |
| 2024-10-14 | 4.05 | 4.23 | 4.04 | 4.23 | 4.23 | qfq | 20,067,200 | 83,260,266 | 4.44% |
| 2024-10-11 | 4.18 | 4.21 | 4.02 | 4.05 | 4.05 | qfq | 24,506,700 | 100,341,213 | -3.11% |
| 2024-10-10 | 4.10 | 4.31 | 4.03 | 4.18 | 4.18 | qfq | 30,518,700 | 127,931,510 | 1.95% |
| 2024-10-09 | 4.45 | 4.45 | 4.10 | 4.10 | 4.10 | qfq | 37,260,850 | 158,778,930 | -9.89% |
| 2024-10-08 | 4.80 | 4.80 | 4.30 | 4.55 | 4.55 | qfq | 54,934,492 | 251,200,295 | 3.88% |
| 2024-09-30 | 4.15 | 4.43 | 4.08 | 4.38 | 4.38 | qfq | 51,837,001 | 221,725,414 | 8.15% |
| 2024-09-27 | 3.96 | 4.08 | 3.89 | 4.05 | 4.05 | qfq | 33,512,864 | 133,634,929 | 3.85% |
| 2024-09-26 | 3.79 | 3.91 | 3.78 | 3.90 | 3.90 | qfq | 21,904,201 | 84,512,419 | 2.09% |
| 2024-09-25 | 3.83 | 3.93 | 3.78 | 3.82 | 3.82 | qfq | 32,019,800 | 123,765,500 | 0.00% |
| 2024-09-24 | 3.80 | 3.89 | 3.75 | 3.82 | 3.82 | qfq | 46,368,100 | 176,868,879 | 1.33% |
| 2024-09-23 | 3.53 | 3.89 | 3.51 | 3.77 | 3.77 | qfq | 50,618,200 | 192,050,009 | 6.50% |
| 2024-09-20 | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 11,434,000 | 40,139,122 | 2.02% |
| 2024-09-19 | 3.35 | 3.50 | 3.34 | 3.47 | 3.47 | qfq | 13,116,000 | 45,126,675 | 4.20% |
| 2024-09-18 | 3.38 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 8,789,000 | 29,127,624 | -1.48% |
| 2024-09-13 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 6,818,600 | 23,193,353 | -0.88% |
| 2024-09-12 | 3.40 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 9,281,800 | 31,927,405 | 0.29% |
| 2024-09-11 | 3.49 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 6,779,200 | 23,157,859 | -2.30% |
| 2024-09-10 | 3.46 | 3.49 | 3.39 | 3.48 | 3.48 | qfq | 7,826,400 | 26,950,258 | 1.46% |
| 2024-09-09 | 3.42 | 3.47 | 3.35 | 3.43 | 3.43 | qfq | 7,108,900 | 24,328,914 | 0.29% |
| 2024-09-06 | 3.51 | 3.54 | 3.42 | 3.42 | 3.42 | qfq | 9,281,000 | 32,246,696 | -2.84% |
| 2024-09-05 | 3.42 | 3.54 | 3.41 | 3.52 | 3.52 | qfq | 12,234,600 | 42,625,014 | 2.62% |
| 2024-09-04 | 3.45 | 3.52 | 3.40 | 3.43 | 3.43 | qfq | 9,836,100 | 33,835,909 | -1.15% |
| 2024-09-03 | 3.45 | 3.53 | 3.42 | 3.47 | 3.47 | qfq | 9,445,400 | 32,734,284 | 0.58% |
| 2024-09-02 | 3.53 | 3.55 | 3.45 | 3.45 | 3.45 | qfq | 9,545,500 | 33,363,182 | -1.99% |
| 2024-08-30 | 3.36 | 3.58 | 3.35 | 3.52 | 3.52 | qfq | 17,162,000 | 60,031,317 | 4.76% |
| 2024-08-29 | 3.36 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 10,356,700 | 34,654,273 | -0.88% |
| 2024-08-28 | 3.40 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 8,446,717 | 28,674,271 | -0.29% |
| 2024-08-27 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | qfq | 9,269,900 | 31,989,438 | -4.23% |
| 2024-08-26 | 3.45 | 3.59 | 3.44 | 3.55 | 3.55 | qfq | 9,731,000 | 34,501,897 | 2.90% |
| 2024-08-23 | 3.48 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 7,407,100 | 25,588,446 | -0.58% |
| 2024-08-22 | 3.56 | 3.60 | 3.46 | 3.47 | 3.47 | qfq | 8,128,785 | 28,568,491 | -2.80% |
| 2024-08-21 | 3.59 | 3.63 | 3.54 | 3.57 | 3.57 | qfq | 6,004,885 | 21,468,637 | -0.28% |
| 2024-08-20 | 3.63 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 8,203,301 | 29,573,902 | -1.38% |
| 2024-08-19 | 3.63 | 3.66 | 3.55 | 3.63 | 3.63 | qfq | 9,862,600 | 35,741,343 | 0.00% |
| 2024-08-16 | 3.72 | 3.75 | 3.63 | 3.63 | 3.63 | qfq | 9,870,400 | 36,337,674 | -2.94% |
| 2024-08-15 | 3.68 | 3.76 | 3.64 | 3.74 | 3.74 | qfq | 9,874,800 | 36,611,629 | 1.08% |
| 2024-08-14 | 3.72 | 3.75 | 3.70 | 3.70 | 3.70 | qfq | 7,785,000 | 28,985,775 | -0.54% |
| 2024-08-13 | 3.71 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 10,553,400 | 38,973,393 | 0.00% |
| 2024-08-12 | 3.77 | 3.82 | 3.69 | 3.72 | 3.72 | qfq | 17,310,000 | 64,662,182 | -2.36% |
| 2024-08-09 | 3.88 | 3.93 | 3.80 | 3.81 | 3.81 | qfq | 18,438,070 | 71,227,781 | -2.56% |
| 2024-08-08 | 3.97 | 4.00 | 3.83 | 3.91 | 3.91 | qfq | 33,027,285 | 128,786,629 | -3.69% |
| 2024-08-07 | 3.91 | 4.26 | 3.85 | 4.06 | 4.06 | qfq | 45,154,550 | 181,874,952 | 4.64% |
| 2024-08-06 | 3.85 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 16,201,300 | 62,015,866 | 2.11% |
| 2024-08-05 | 3.82 | 3.98 | 3.80 | 3.80 | 3.80 | qfq | 23,523,217 | 91,559,364 | -2.06% |
| 2024-08-02 | 3.82 | 3.93 | 3.81 | 3.88 | 3.88 | qfq | 21,885,550 | 84,964,777 | 0.78% |
| 2024-08-01 | 3.84 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 20,078,269 | 77,220,399 | 0.26% |
| 2024-07-31 | 3.73 | 3.85 | 3.72 | 3.84 | 3.84 | qfq | 28,621,750 | 108,807,637 | 2.67% |
| 2024-07-30 | 3.78 | 3.81 | 3.69 | 3.74 | 3.74 | qfq | 37,164,900 | 138,852,677 | -1.06% |
| 2024-07-29 | 3.46 | 3.78 | 3.40 | 3.78 | 3.78 | qfq | 23,976,100 | 87,530,902 | 9.88% |
| 2024-07-26 | 3.36 | 3.45 | 3.34 | 3.44 | 3.44 | qfq | 9,945,500 | 33,993,953 | 2.99% |
| 2024-07-25 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | qfq | 8,336,800 | 27,744,656 | 0.60% |
| 2024-07-24 | 3.40 | 3.45 | 3.32 | 3.32 | 3.32 | qfq | 8,880,600 | 29,897,385 | -3.21% |
| 2024-07-23 | 3.49 | 3.57 | 3.43 | 3.43 | 3.43 | qfq | 9,370,600 | 32,853,905 | -1.44% |
| 2024-07-22 | 3.42 | 3.51 | 3.38 | 3.48 | 3.48 | qfq | 9,258,389 | 31,984,510 | 1.75% |
| 2024-07-19 | 3.39 | 3.46 | 3.35 | 3.42 | 3.42 | qfq | 10,075,017 | 34,413,279 | 0.88% |
| 2024-07-18 | 3.40 | 3.42 | 3.30 | 3.39 | 3.39 | qfq | 15,294,817 | 51,350,498 | -1.45% |
| 2024-07-17 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | qfq | 12,302,100 | 43,032,986 | -2.82% |
| 2024-07-16 | 3.54 | 3.61 | 3.51 | 3.54 | 3.54 | qfq | 9,302,700 | 33,020,698 | -0.56% |
| 2024-07-15 | 3.69 | 3.70 | 3.54 | 3.56 | 3.56 | qfq | 19,267,050 | 68,982,427 | -4.56% |
| 2024-07-12 | 3.79 | 3.86 | 3.72 | 3.73 | 3.73 | qfq | 12,071,600 | 45,660,311 | -1.58% |
| 2024-07-11 | 3.68 | 3.79 | 3.66 | 3.79 | 3.79 | qfq | 16,568,726 | 61,843,885 | 4.99% |
| 2024-07-10 | 3.76 | 3.76 | 3.57 | 3.61 | 3.61 | qfq | 11,740,411 | 42,672,282 | -2.17% |
| 2024-07-09 | 3.64 | 3.71 | 3.54 | 3.69 | 3.69 | qfq | 11,669,700 | 42,526,727 | 1.37% |
| 2024-07-08 | 3.78 | 3.79 | 3.63 | 3.64 | 3.64 | qfq | 10,903,200 | 40,083,842 | -3.70% |
| 2024-07-05 | 3.73 | 3.79 | 3.65 | 3.78 | 3.78 | qfq | 11,597,901 | 43,332,751 | 1.61% |
| 2024-07-04 | 3.90 | 3.94 | 3.71 | 3.72 | 3.72 | qfq | 13,351,200 | 50,447,172 | -4.37% |
| 2024-07-03 | 3.85 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 12,899,600 | 50,414,118 | 0.78% |
| 2024-07-02 | 3.81 | 3.91 | 3.78 | 3.86 | 3.86 | qfq | 14,271,100 | 55,213,734 | 1.58% |
| 2024-07-01 | 3.75 | 3.81 | 3.66 | 3.80 | 3.80 | qfq | 12,249,900 | 45,790,204 | 1.60% |
| 2024-06-28 | 3.72 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 13,331,000 | 50,459,774 | 0.81% |
| 2024-06-27 | 3.75 | 3.81 | 3.71 | 3.71 | 3.71 | qfq | 11,909,000 | 44,798,676 | -1.07% |
| 2024-06-26 | 3.61 | 3.76 | 3.55 | 3.75 | 3.75 | qfq | 13,781,600 | 50,476,846 | 3.31% |
| 2024-06-25 | 3.58 | 3.71 | 3.58 | 3.63 | 3.63 | qfq | 16,062,399 | 58,341,625 | 1.68% |
| 2024-06-24 | 3.75 | 3.75 | 3.56 | 3.57 | 3.57 | qfq | 15,076,400 | 54,702,793 | -5.05% |
| 2024-06-21 | 3.78 | 3.87 | 3.70 | 3.76 | 3.76 | qfq | 10,286,501 | 39,092,647 | -1.05% |
| 2024-06-20 | 3.94 | 3.94 | 3.79 | 3.80 | 3.80 | qfq | 14,143,800 | 54,240,400 | -3.55% |
| 2024-06-19 | 3.90 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 13,993,200 | 55,063,590 | 1.29% |
| 2024-06-18 | 3.74 | 3.90 | 3.73 | 3.89 | 3.89 | qfq | 17,997,301 | 69,193,194 | 4.01% |
| 2024-06-17 | 3.73 | 3.80 | 3.71 | 3.74 | 3.74 | qfq | 10,484,700 | 39,356,607 | -0.53% |
| 2024-06-14 | 3.74 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 10,735,900 | 40,338,111 | 0.27% |
| 2024-06-13 | 3.82 | 3.87 | 3.74 | 3.75 | 3.75 | qfq | 14,571,300 | 54,991,831 | -2.34% |
| 2024-06-12 | 3.77 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 17,803,651 | 67,964,300 | 2.67% |
| 2024-06-11 | 3.78 | 3.79 | 3.63 | 3.74 | 3.74 | qfq | 16,072,266 | 59,712,468 | -0.80% |
| 2024-06-07 | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | qfq | 22,732,911 | 84,863,249 | 4.14% |
| 2024-06-06 | 3.88 | 3.96 | 3.58 | 3.62 | 3.62 | qfq | 29,403,356 | 108,991,473 | -6.70% |
| 2024-06-05 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | qfq | 17,391,936 | 68,325,296 | -2.51% |
| 2024-06-04 | 4.06 | 4.08 | 3.93 | 3.98 | 3.98 | qfq | 21,256,800 | 84,425,191 | -1.97% |
| 2024-06-03 | 4.16 | 4.18 | 4.02 | 4.06 | 4.06 | qfq | 27,532,260 | 112,415,619 | -2.87% |
| 2024-05-31 | 4.21 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 19,325,901 | 81,135,689 | -0.48% |
| 2024-05-30 | 4.33 | 4.39 | 4.20 | 4.20 | 4.20 | qfq | 23,911,747 | 101,496,248 | -3.67% |
| 2024-05-29 | 4.28 | 4.37 | 4.26 | 4.36 | 4.36 | qfq | 23,831,548 | 102,961,866 | 0.69% |
| 2024-05-28 | 4.56 | 4.57 | 4.28 | 4.33 | 4.33 | qfq | 46,121,314 | 202,316,569 | -6.07% |
| 2024-05-27 | 4.64 | 4.69 | 4.48 | 4.61 | 4.61 | qfq | 34,325,717 | 156,978,173 | -2.54% |
| 2024-05-24 | 4.65 | 4.99 | 4.51 | 4.73 | 4.73 | qfq | 52,526,823 | 249,048,011 | 1.28% |
| 2024-05-23 | 4.84 | 4.89 | 4.63 | 4.67 | 4.67 | qfq | 53,379,398 | 253,883,015 | -6.60% |
| 2024-05-22 | 4.78 | 5.07 | 4.78 | 5.00 | 5.00 | qfq | 92,654,586 | 456,903,214 | 4.60% |
| 2024-05-21 | 4.55 | 4.85 | 4.47 | 4.78 | 4.78 | qfq | 69,558,320 | 323,132,092 | 5.05% |
| 2024-05-20 | 4.69 | 4.73 | 4.52 | 4.55 | 4.55 | qfq | 39,618,000 | 181,382,751 | -2.15% |
| 2024-05-17 | 4.59 | 4.75 | 4.55 | 4.65 | 4.65 | qfq | 56,206,870 | 261,078,681 | 0.87% |
| 2024-05-16 | 4.47 | 4.88 | 4.42 | 4.61 | 4.61 | qfq | 70,340,300 | 323,209,998 | 3.13% |
| 2024-05-15 | 4.27 | 4.52 | 4.23 | 4.47 | 4.47 | qfq | 45,703,399 | 202,941,097 | 3.95% |
| 2024-05-14 | 4.24 | 4.34 | 4.23 | 4.30 | 4.30 | qfq | 15,058,300 | 64,487,769 | 1.18% |
| 2024-05-13 | 4.36 | 4.36 | 4.22 | 4.25 | 4.25 | qfq | 22,819,442 | 97,679,600 | -3.85% |
| 2024-05-10 | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | qfq | 32,228,701 | 141,981,941 | 0.45% |
| 2024-05-09 | 4.28 | 4.45 | 4.28 | 4.40 | 4.40 | qfq | 29,203,701 | 128,225,096 | 2.09% |
| 2024-05-08 | 4.38 | 4.38 | 4.28 | 4.31 | 4.31 | qfq | 23,188,400 | 100,280,493 | -1.82% |
| 2024-05-07 | 4.40 | 4.45 | 4.34 | 4.39 | 4.39 | qfq | 25,650,320 | 112,512,913 | -0.23% |
| 2024-05-06 | 4.42 | 4.47 | 4.38 | 4.40 | 4.40 | qfq | 28,394,582 | 125,403,398 | 0.92% |
| 2024-04-30 | 4.45 | 4.50 | 4.27 | 4.36 | 4.36 | qfq | 40,493,141 | 176,520,859 | -2.02% |
| 2024-04-29 | 4.33 | 4.47 | 4.31 | 4.45 | 4.45 | qfq | 48,861,542 | 216,110,237 | 1.37% |
| 2024-04-26 | 4.36 | 4.55 | 4.24 | 4.39 | 4.39 | qfq | 65,150,085 | 286,218,363 | 4.03% |
| 2024-04-25 | 4.13 | 4.26 | 4.10 | 4.22 | 4.22 | qfq | 35,626,303 | 149,703,890 | 1.20% |
| 2024-04-24 | 4.03 | 4.22 | 4.03 | 4.17 | 4.17 | qfq | 36,495,803 | 151,458,551 | 2.46% |
| 2024-04-23 | 3.98 | 4.15 | 3.97 | 4.07 | 4.07 | qfq | 35,687,473 | 145,574,119 | 0.00% |
| 2024-04-22 | 3.98 | 4.22 | 3.80 | 4.07 | 4.07 | qfq | 61,523,802 | 245,822,423 | 0.99% |
| 2024-04-19 | 4.15 | 4.22 | 4.00 | 4.03 | 4.03 | qfq | 50,935,483 | 208,278,588 | -3.59% |
| 2024-04-18 | 4.24 | 4.33 | 4.06 | 4.18 | 4.18 | qfq | 63,682,591 | 267,942,079 | -0.24% |
| 2024-04-17 | 3.94 | 4.21 | 3.94 | 4.19 | 4.19 | qfq | 65,185,884 | 268,652,739 | 8.27% |
| 2024-04-16 | 4.19 | 4.29 | 3.85 | 3.87 | 3.87 | qfq | 66,470,837 | 266,583,604 | -9.37% |
| 2024-04-15 | 4.56 | 4.65 | 4.26 | 4.27 | 4.27 | qfq | 72,117,400 | 315,667,492 | -9.73% |
| 2024-04-12 | 5.00 | 5.14 | 4.73 | 4.73 | 4.73 | qfq | 95,894,326 | 470,034,181 | -9.90% |
| 2024-04-11 | 5.49 | 5.65 | 5.25 | 5.25 | 5.25 | qfq | 110,313,336 | 593,352,417 | -9.95% |
| 2024-04-10 | 5.55 | 6.20 | 5.16 | 5.83 | 5.83 | qfq | 184,401,409 | 1,009,241,217 | 1.75% |
| 2024-04-09 | 5.69 | 6.05 | 5.69 | 5.73 | 5.73 | qfq | 176,632,720 | 1,023,519,597 | -9.34% |
| 2024-04-08 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | qfq | 12,155,100 | 76,820,232 | -9.97% |
| 2024-04-03 | 6.29 | 7.02 | 5.74 | 7.02 | 7.02 | qfq | 201,690,257 | 1,295,751,442 | 10.03% |
| 2024-04-02 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | qfq | 6,911,293 | 44,094,049 | 10.00% |
| 2024-04-01 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | qfq | 4,609,858 | 26,737,176 | 10.06% |
| 2024-03-29 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 10,510,800 | 55,391,916 | 10.02% |
| 2024-03-28 | 4.34 | 4.79 | 4.21 | 4.79 | 4.79 | qfq | 61,525,108 | 284,315,815 | 10.11% |
| 2024-03-27 | 4.50 | 4.57 | 4.32 | 4.35 | 4.35 | qfq | 66,455,137 | 292,412,140 | -5.84% |
| 2024-03-26 | 4.39 | 4.75 | 4.30 | 4.62 | 4.62 | qfq | 80,845,709 | 376,117,945 | 6.94% |
| 2024-03-25 | 4.48 | 4.52 | 4.30 | 4.32 | 4.32 | qfq | 13,191,448 | 58,250,556 | -4.00% |
| 2024-03-22 | 4.56 | 4.57 | 4.43 | 4.50 | 4.50 | qfq | 13,141,976 | 59,137,612 | -1.32% |
| 2024-03-21 | 4.52 | 4.60 | 4.46 | 4.56 | 4.56 | qfq | 10,845,310 | 49,254,823 | 0.88% |
| 2024-03-20 | 4.43 | 4.53 | 4.42 | 4.52 | 4.52 | qfq | 10,946,583 | 49,046,269 | 2.26% |
| 2024-03-19 | 4.44 | 4.49 | 4.42 | 4.42 | 4.42 | qfq | 10,697,999 | 47,641,730 | -0.45% |
| 2024-03-18 | 4.36 | 4.45 | 4.33 | 4.44 | 4.44 | qfq | 13,599,000 | 59,728,271 | 2.78% |
| 2024-03-15 | 4.26 | 4.33 | 4.18 | 4.32 | 4.32 | qfq | 10,921,932 | 46,499,150 | 1.17% |
| 2024-03-14 | 4.32 | 4.35 | 4.18 | 4.27 | 4.27 | qfq | 11,888,850 | 50,760,570 | -1.61% |
| 2024-03-13 | 4.33 | 4.37 | 4.25 | 4.34 | 4.34 | qfq | 15,298,810 | 65,865,788 | 0.00% |
| 2024-03-12 | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | qfq | 16,125,411 | 69,397,022 | 2.60% |
| 2024-03-11 | 4.14 | 4.24 | 4.14 | 4.23 | 4.23 | qfq | 11,178,210 | 46,855,540 | 2.17% |
| 2024-03-08 | 4.12 | 4.18 | 4.06 | 4.14 | 4.14 | qfq | 9,629,801 | 39,701,783 | 0.00% |
| 2024-03-07 | 4.13 | 4.30 | 4.13 | 4.14 | 4.14 | qfq | 17,217,900 | 72,126,603 | 0.73% |
| 2024-03-06 | 4.03 | 4.16 | 4.00 | 4.11 | 4.11 | qfq | 10,982,393 | 44,921,386 | 1.23% |
| 2024-03-05 | 4.20 | 4.20 | 4.03 | 4.06 | 4.06 | qfq | 13,995,599 | 57,070,737 | -3.33% |
| 2024-03-04 | 4.19 | 4.24 | 4.02 | 4.20 | 4.20 | qfq | 15,993,550 | 66,210,404 | 0.72% |
| 2024-03-01 | 4.08 | 4.19 | 4.04 | 4.17 | 4.17 | qfq | 19,687,255 | 81,369,395 | 2.71% |
| 2024-02-29 | 3.81 | 4.06 | 3.79 | 4.06 | 4.06 | qfq | 27,074,197 | 107,755,826 | 5.18% |
| 2024-02-28 | 4.26 | 4.43 | 3.86 | 3.86 | 3.86 | qfq | 32,465,018 | 134,459,981 | -9.81% |
| 2024-02-27 | 4.13 | 4.29 | 4.07 | 4.28 | 4.28 | qfq | 19,796,873 | 82,931,917 | 3.63% |
| 2024-02-26 | 4.10 | 4.27 | 4.00 | 4.13 | 4.13 | qfq | 28,775,709 | 118,975,918 | 1.23% |
| 2024-02-23 | 3.86 | 4.10 | 3.80 | 4.08 | 4.08 | qfq | 27,072,588 | 107,328,069 | 6.53% |
| 2024-02-22 | 3.64 | 3.83 | 3.64 | 3.83 | 3.83 | qfq | 20,090,975 | 75,469,567 | 5.51% |
| 2024-02-21 | 3.49 | 3.78 | 3.45 | 3.63 | 3.63 | qfq | 23,922,877 | 87,578,900 | 2.83% |
| 2024-02-20 | 3.40 | 3.55 | 3.30 | 3.53 | 3.53 | qfq | 19,996,153 | 68,694,122 | 4.13% |
| 2024-02-19 | 3.14 | 3.40 | 3.14 | 3.39 | 3.39 | qfq | 27,699,256 | 91,542,673 | 8.31% |
| 2024-02-08 | 2.88 | 3.15 | 2.68 | 3.13 | 3.13 | qfq | 34,938,093 | 101,466,654 | 7.56% |
| 2024-02-07 | 3.27 | 3.28 | 2.91 | 2.91 | 2.91 | qfq | 39,016,100 | 118,105,396 | -9.91% |
| 2024-02-06 | 3.16 | 3.41 | 3.13 | 3.23 | 3.23 | qfq | 34,540,200 | 110,477,674 | -7.18% |
| 2024-02-05 | 3.87 | 3.87 | 3.48 | 3.48 | 3.48 | qfq | 18,747,900 | 66,293,689 | -10.08% |
| 2024-02-02 | 4.08 | 4.24 | 3.72 | 3.87 | 3.87 | qfq | 26,619,255 | 105,576,025 | -4.91% |
| 2024-02-01 | 4.18 | 4.20 | 3.95 | 4.07 | 4.07 | qfq | 24,667,359 | 100,361,013 | -3.55% |
| 2024-01-31 | 4.15 | 4.45 | 4.15 | 4.22 | 4.22 | qfq | 36,058,961 | 154,283,950 | -8.46% |
| 2024-01-30 | 4.72 | 4.80 | 4.58 | 4.61 | 4.61 | qfq | 21,096,118 | 99,161,089 | -5.14% |
| 2024-01-29 | 5.03 | 5.09 | 4.85 | 4.86 | 4.86 | qfq | 44,275,155 | 219,520,334 | -5.45% |
| 2024-01-26 | 4.87 | 5.36 | 4.84 | 5.14 | 5.14 | qfq | 67,222,191 | 349,246,471 | 5.54% |
| 2024-01-25 | 4.74 | 4.88 | 4.71 | 4.87 | 4.87 | qfq | 16,534,355 | 79,631,391 | 2.53% |
| 2024-01-24 | 4.63 | 4.75 | 4.51 | 4.75 | 4.75 | qfq | 20,299,784 | 94,503,590 | 2.81% |
| 2024-01-23 | 4.60 | 4.67 | 4.51 | 4.62 | 4.62 | qfq | 16,729,268 | 76,727,885 | 0.43% |
| 2024-01-22 | 4.97 | 4.99 | 4.55 | 4.60 | 4.60 | qfq | 17,118,076 | 81,315,768 | -7.44% |
| 2024-01-19 | 5.00 | 5.04 | 4.95 | 4.97 | 4.97 | qfq | 11,806,557 | 58,922,613 | -0.80% |
| 2024-01-18 | 5.02 | 5.04 | 4.82 | 5.01 | 5.01 | qfq | 21,025,760 | 103,623,334 | -0.99% |
| 2024-01-17 | 5.16 | 5.19 | 4.99 | 5.06 | 5.06 | qfq | 16,526,963 | 84,472,868 | -1.94% |
| 2024-01-16 | 5.20 | 5.25 | 5.05 | 5.16 | 5.16 | qfq | 16,972,888 | 86,928,023 | -1.15% |
| 2024-01-15 | 5.21 | 5.28 | 5.15 | 5.22 | 5.22 | qfq | 15,607,582 | 81,447,735 | 0.58% |
| 2024-01-12 | 5.31 | 5.33 | 5.17 | 5.19 | 5.19 | qfq | 15,630,200 | 81,937,064 | -2.44% |
| 2024-01-11 | 5.25 | 5.32 | 5.22 | 5.32 | 5.32 | qfq | 15,884,700 | 83,731,405 | 1.72% |
| 2024-01-10 | 5.27 | 5.30 | 5.14 | 5.23 | 5.23 | qfq | 12,478,065 | 65,248,977 | -0.95% |
| 2024-01-09 | 5.23 | 5.36 | 5.18 | 5.28 | 5.28 | qfq | 16,562,030 | 87,314,756 | 0.57% |
| 2024-01-08 | 5.38 | 5.39 | 5.22 | 5.25 | 5.25 | qfq | 22,206,925 | 117,572,993 | -2.05% |
| 2024-01-05 | 5.53 | 5.56 | 5.35 | 5.36 | 5.36 | qfq | 31,789,669 | 172,329,242 | -3.07% |
| 2024-01-04 | 5.98 | 6.03 | 5.50 | 5.53 | 5.53 | qfq | 58,869,691 | 330,044,075 | -8.60% |
| 2024-01-03 | 6.08 | 6.09 | 5.99 | 6.05 | 6.05 | qfq | 12,613,100 | 76,074,378 | -1.31% |
| 2024-01-02 | 6.14 | 6.24 | 6.07 | 6.13 | 6.13 | qfq | 11,654,500 | 71,793,348 | -0.33% |
| 2023-12-29 | 5.94 | 6.21 | 5.94 | 6.15 | 6.15 | qfq | 13,498,401 | 82,825,134 | 1.82% |
| 2023-12-28 | 5.81 | 6.10 | 5.77 | 6.04 | 6.04 | qfq | 15,406,700 | 92,215,861 | 2.55% |
| 2023-12-27 | 5.89 | 6.01 | 5.75 | 5.89 | 5.89 | qfq | 17,810,101 | 103,744,199 | -0.84% |
| 2023-12-26 | 5.98 | 6.20 | 5.92 | 5.94 | 5.94 | qfq | 20,044,901 | 120,932,550 | -1.49% |
| 2023-12-25 | 6.64 | 6.71 | 6.03 | 6.03 | 6.03 | qfq | 37,387,601 | 232,282,280 | -10.00% |
| 2023-12-22 | 6.94 | 6.94 | 6.55 | 6.70 | 6.70 | qfq | 32,945,700 | 221,878,530 | -3.87% |
| 2023-12-21 | 6.68 | 7.27 | 6.63 | 6.97 | 6.97 | qfq | 38,118,062 | 263,102,429 | 1.31% |
| 2023-12-20 | 6.99 | 7.12 | 6.74 | 6.88 | 6.88 | qfq | 41,414,602 | 287,208,905 | -3.37% |
| 2023-12-19 | 6.90 | 7.39 | 6.69 | 7.12 | 7.12 | qfq | 56,043,314 | 392,878,947 | 3.94% |
| 2023-12-18 | 6.78 | 7.20 | 6.72 | 6.85 | 6.85 | qfq | 45,792,764 | 316,779,130 | -1.15% |
| 2023-12-15 | 6.58 | 7.25 | 6.57 | 6.93 | 6.93 | qfq | 59,868,541 | 412,048,346 | 2.97% |
| 2023-12-14 | 6.42 | 7.10 | 6.42 | 6.73 | 6.73 | qfq | 57,159,433 | 386,140,455 | 4.34% |
| 2023-12-13 | 6.46 | 6.62 | 6.44 | 6.45 | 6.45 | qfq | 19,089,349 | 124,555,989 | -0.77% |
| 2023-12-12 | 6.32 | 6.54 | 6.30 | 6.50 | 6.50 | qfq | 19,093,879 | 122,376,682 | 2.85% |
| 2023-12-11 | 6.45 | 6.46 | 6.25 | 6.32 | 6.32 | qfq | 16,643,801 | 105,223,547 | -2.32% |
| 2023-12-08 | 6.53 | 6.61 | 6.33 | 6.47 | 6.47 | qfq | 23,823,015 | 153,642,862 | 0.15% |
| 2023-12-07 | 6.44 | 6.56 | 6.40 | 6.46 | 6.46 | qfq | 19,450,964 | 126,028,309 | -0.31% |
| 2023-12-06 | 6.44 | 6.51 | 6.33 | 6.48 | 6.48 | qfq | 21,126,900 | 136,222,780 | 1.57% |
| 2023-12-05 | 6.48 | 6.63 | 6.37 | 6.38 | 6.38 | qfq | 25,304,300 | 163,702,460 | -0.93% |
| 2023-12-04 | 6.39 | 6.53 | 6.34 | 6.44 | 6.44 | qfq | 19,644,750 | 126,384,217 | 1.74% |
| 2023-12-01 | 6.28 | 6.36 | 6.22 | 6.33 | 6.33 | qfq | 10,413,102 | 65,768,859 | 0.80% |
| 2023-11-30 | 6.25 | 6.28 | 6.11 | 6.28 | 6.28 | qfq | 8,273,800 | 51,340,284 | 0.64% |
| 2023-11-29 | 6.21 | 6.26 | 6.17 | 6.24 | 6.24 | qfq | 5,857,900 | 36,472,214 | 0.48% |
| 2023-11-28 | 6.16 | 6.25 | 6.15 | 6.21 | 6.21 | qfq | 5,415,242 | 33,583,897 | 0.81% |
| 2023-11-27 | 6.23 | 6.25 | 6.16 | 6.16 | 6.16 | qfq | 4,169,700 | 25,807,919 | -1.28% |
| 2023-11-24 | 6.28 | 6.31 | 6.19 | 6.24 | 6.24 | qfq | 5,980,500 | 37,218,069 | -0.79% |
| 2023-11-23 | 6.24 | 6.31 | 6.17 | 6.29 | 6.29 | qfq | 5,865,500 | 36,705,138 | 1.29% |
| 2023-11-22 | 6.26 | 6.29 | 6.20 | 6.21 | 6.21 | qfq | 6,063,350 | 37,811,849 | -0.96% |
| 2023-11-21 | 6.33 | 6.33 | 6.22 | 6.27 | 6.27 | qfq | 6,793,700 | 42,671,378 | -0.48% |
| 2023-11-20 | 6.28 | 6.32 | 6.23 | 6.30 | 6.30 | qfq | 7,157,801 | 44,914,136 | 0.32% |
| 2023-11-17 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | qfq | 6,388,800 | 39,891,556 | 0.96% |
| 2023-11-16 | 6.16 | 6.26 | 6.16 | 6.22 | 6.22 | qfq | 8,049,800 | 49,975,274 | 0.48% |
| 2023-11-15 | 6.18 | 6.23 | 6.13 | 6.19 | 6.19 | qfq | 7,417,801 | 45,787,549 | 0.49% |
| 2023-11-14 | 6.10 | 6.18 | 6.07 | 6.16 | 6.16 | qfq | 7,492,000 | 46,036,854 | 0.98% |
| 2023-11-13 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | qfq | 5,859,400 | 35,579,341 | 1.84% |
| 2023-11-10 | 6.03 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 5,605,601 | 33,597,152 | -0.99% |
| 2023-11-09 | 6.04 | 6.11 | 5.99 | 6.05 | 6.05 | qfq | 6,678,989 | 40,378,856 | -0.33% |
| 2023-11-08 | 6.07 | 6.10 | 6.02 | 6.07 | 6.07 | qfq | 5,951,500 | 36,085,028 | -0.16% |
| 2023-11-07 | 6.05 | 6.18 | 5.97 | 6.08 | 6.08 | qfq | 10,791,250 | 65,377,769 | 0.50% |
| 2023-11-06 | 5.90 | 6.07 | 5.89 | 6.05 | 6.05 | qfq | 9,596,964 | 57,502,575 | 3.07% |
| 2023-11-03 | 5.81 | 5.90 | 5.79 | 5.87 | 5.87 | qfq | 6,288,926 | 36,923,735 | 1.03% |
| 2023-11-02 | 5.83 | 5.93 | 5.78 | 5.81 | 5.81 | qfq | 6,834,226 | 39,890,534 | 0.00% |
| 2023-11-01 | 5.77 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 5,279,664 | 30,819,102 | 0.17% |
| 2023-10-31 | 5.86 | 5.89 | 5.72 | 5.80 | 5.80 | qfq | 8,705,464 | 50,372,560 | -1.19% |
| 2023-10-30 | 5.73 | 5.89 | 5.68 | 5.87 | 5.87 | qfq | 11,872,402 | 68,757,116 | 2.26% |
| 2023-10-27 | 5.97 | 5.97 | 5.57 | 5.74 | 5.74 | qfq | 24,343,829 | 138,960,828 | -5.90% |
| 2023-10-26 | 6.08 | 6.10 | 6.02 | 6.10 | 6.10 | qfq | 5,625,400 | 34,059,898 | -0.16% |
| 2023-10-25 | 6.00 | 6.12 | 6.00 | 6.11 | 6.11 | qfq | 7,109,500 | 43,265,254 | 2.17% |
| 2023-10-24 | 5.85 | 6.00 | 5.83 | 5.98 | 5.98 | qfq | 7,376,700 | 43,854,664 | 2.57% |
| 2023-10-23 | 6.01 | 6.01 | 5.78 | 5.83 | 5.83 | qfq | 8,426,701 | 49,591,389 | -3.32% |
| 2023-10-20 | 6.02 | 6.10 | 5.95 | 6.03 | 6.03 | qfq | 7,773,100 | 46,837,824 | 0.00% |
| 2023-10-19 | 6.08 | 6.14 | 6.03 | 6.03 | 6.03 | qfq | 6,145,700 | 37,356,231 | -0.66% |
| 2023-10-18 | 6.19 | 6.21 | 6.05 | 6.07 | 6.07 | qfq | 9,236,550 | 56,251,768 | -2.57% |
| 2023-10-17 | 6.18 | 6.30 | 6.10 | 6.23 | 6.23 | qfq | 9,266,500 | 57,343,633 | 0.32% |
| 2023-10-16 | 6.30 | 6.30 | 6.17 | 6.21 | 6.21 | qfq | 8,119,000 | 50,488,556 | -1.43% |
| 2023-10-13 | 6.41 | 6.41 | 6.28 | 6.30 | 6.30 | qfq | 9,785,000 | 61,871,137 | -1.72% |
| 2023-10-12 | 6.42 | 6.48 | 6.37 | 6.41 | 6.41 | qfq | 9,617,500 | 61,754,766 | -0.77% |
| 2023-10-11 | 6.43 | 6.57 | 6.32 | 6.46 | 6.46 | qfq | 15,698,500 | 100,830,135 | -0.31% |
| 2023-10-10 | 6.30 | 6.56 | 6.30 | 6.48 | 6.48 | qfq | 14,916,602 | 95,731,052 | 2.86% |
| 2023-10-09 | 6.48 | 6.50 | 6.26 | 6.30 | 6.30 | qfq | 13,988,300 | 88,962,818 | -3.23% |
| 2023-09-28 | 6.45 | 6.57 | 6.43 | 6.51 | 6.51 | qfq | 9,433,064 | 61,516,908 | 0.77% |
| 2023-09-27 | 6.51 | 6.59 | 6.43 | 6.46 | 6.46 | qfq | 11,836,300 | 76,956,576 | -1.52% |
| 2023-09-26 | 6.54 | 6.68 | 6.49 | 6.56 | 6.56 | qfq | 9,275,500 | 61,021,047 | -0.61% |
| 2023-09-25 | 6.52 | 6.67 | 6.48 | 6.60 | 6.60 | qfq | 15,076,102 | 99,342,757 | 0.61% |
| 2023-09-22 | 6.46 | 6.56 | 6.38 | 6.56 | 6.56 | qfq | 12,110,501 | 78,446,657 | 0.92% |
| 2023-09-21 | 6.53 | 6.62 | 6.48 | 6.50 | 6.50 | qfq | 8,833,576 | 57,663,711 | -0.46% |
| 2023-09-20 | 6.53 | 6.60 | 6.50 | 6.53 | 6.53 | qfq | 7,986,502 | 52,255,802 | -0.15% |
| 2023-09-19 | 6.69 | 6.74 | 6.53 | 6.54 | 6.54 | qfq | 17,901,220 | 118,117,114 | -3.11% |
| 2023-09-18 | 6.67 | 6.78 | 6.54 | 6.75 | 6.75 | qfq | 17,050,174 | 114,106,859 | 1.20% |
| 2023-09-15 | 6.81 | 6.92 | 6.63 | 6.67 | 6.67 | qfq | 26,550,997 | 179,023,211 | -1.91% |
| 2023-09-14 | 7.01 | 7.24 | 6.80 | 6.80 | 6.80 | qfq | 49,634,831 | 345,767,880 | -6.72% |
| 2023-09-13 | 7.70 | 7.97 | 7.28 | 7.29 | 7.29 | qfq | 72,285,373 | 548,589,832 | 0.00% |
| 2023-09-12 | 7.26 | 7.49 | 7.15 | 7.29 | 7.29 | qfq | 27,202,010 | 198,131,634 | -0.41% |
| 2023-09-11 | 7.40 | 7.53 | 7.23 | 7.32 | 7.32 | qfq | 35,792,982 | 262,967,692 | -2.40% |
| 2023-09-08 | 7.28 | 7.57 | 7.09 | 7.50 | 7.50 | qfq | 45,835,102 | 337,503,167 | 2.04% |
| 2023-09-07 | 7.23 | 7.77 | 7.20 | 7.35 | 7.35 | qfq | 44,413,912 | 330,390,450 | -0.14% |
| 2023-09-06 | 7.18 | 7.47 | 7.03 | 7.36 | 7.36 | qfq | 40,680,700 | 295,442,436 | 2.08% |
| 2023-09-05 | 7.25 | 7.26 | 7.08 | 7.21 | 7.21 | qfq | 32,599,056 | 233,544,120 | -1.90% |
| 2023-09-04 | 7.45 | 7.53 | 7.28 | 7.35 | 7.35 | qfq | 42,229,200 | 311,754,177 | -0.68% |
| 2023-09-01 | 7.19 | 7.85 | 7.08 | 7.40 | 7.40 | qfq | 59,306,868 | 441,072,742 | 2.78% |
| 2023-08-31 | 7.19 | 7.22 | 7.01 | 7.20 | 7.20 | qfq | 34,262,286 | 244,083,244 | -0.83% |
| 2023-08-30 | 7.05 | 7.49 | 6.90 | 7.26 | 7.26 | qfq | 54,926,086 | 395,210,485 | 3.57% |
| 2023-08-29 | 6.72 | 7.05 | 6.72 | 7.01 | 7.01 | qfq | 32,221,166 | 223,827,194 | 2.49% |
| 2023-08-28 | 7.39 | 7.39 | 6.80 | 6.84 | 6.84 | qfq | 40,103,190 | 280,974,280 | -2.43% |
| 2023-08-25 | 7.09 | 7.17 | 6.85 | 7.01 | 7.01 | qfq | 44,944,134 | 314,142,165 | -3.31% |
| 2023-08-24 | 7.08 | 7.30 | 6.98 | 7.25 | 7.25 | qfq | 58,081,535 | 415,802,765 | 2.55% |
| 2023-08-23 | 7.14 | 7.37 | 7.02 | 7.07 | 7.07 | qfq | 81,902,934 | 586,858,542 | -1.26% |
| 2023-08-22 | 6.45 | 7.16 | 6.45 | 7.16 | 7.16 | qfq | 60,709,296 | 431,421,462 | 9.98% |
| 2023-08-21 | 6.51 | 6.68 | 6.47 | 6.51 | 6.51 | qfq | 18,060,477 | 118,302,797 | -1.81% |
| 2023-08-18 | 6.90 | 6.91 | 6.57 | 6.63 | 6.63 | qfq | 32,854,537 | 220,918,826 | -4.19% |
| 2023-08-17 | 6.82 | 7.02 | 6.78 | 6.92 | 6.92 | qfq | 33,335,300 | 228,953,783 | -0.72% |
| 2023-08-16 | 6.96 | 7.30 | 6.91 | 6.97 | 6.97 | qfq | 51,859,949 | 364,307,980 | -2.38% |
| 2023-08-15 | 6.81 | 7.56 | 6.76 | 7.14 | 7.14 | qfq | 80,508,398 | 587,983,354 | 3.93% |
| 2023-08-14 | 6.92 | 6.97 | 6.65 | 6.87 | 6.87 | qfq | 35,893,149 | 243,416,991 | -1.15% |
| 2023-08-11 | 7.05 | 7.26 | 6.92 | 6.95 | 6.95 | qfq | 77,079,019 | 544,717,856 | 0.29% |
| 2023-08-10 | 6.30 | 6.93 | 6.29 | 6.93 | 6.93 | qfq | 42,391,242 | 290,298,762 | 10.00% |
| 2023-08-09 | 6.35 | 6.40 | 6.28 | 6.30 | 6.30 | qfq | 6,361,716 | 40,236,424 | -1.10% |
| 2023-08-08 | 6.45 | 6.47 | 6.35 | 6.37 | 6.37 | qfq | 7,258,400 | 46,357,072 | -1.55% |
| 2023-08-07 | 6.50 | 6.53 | 6.44 | 6.47 | 6.47 | qfq | 5,559,788 | 35,986,646 | -1.37% |
| 2023-08-04 | 6.47 | 6.60 | 6.46 | 6.56 | 6.56 | qfq | 10,654,100 | 69,507,470 | 1.23% |
| 2023-08-03 | 6.65 | 6.65 | 6.39 | 6.48 | 6.48 | qfq | 14,585,788 | 94,375,047 | -2.99% |
| 2023-08-02 | 6.58 | 6.72 | 6.52 | 6.68 | 6.68 | qfq | 12,169,220 | 80,808,961 | 1.21% |
| 2023-08-01 | 6.66 | 6.75 | 6.54 | 6.60 | 6.60 | qfq | 10,900,700 | 71,870,956 | -0.90% |
| 2023-07-31 | 6.48 | 6.66 | 6.47 | 6.66 | 6.66 | qfq | 11,335,901 | 74,749,927 | 2.62% |
| 2023-07-28 | 6.40 | 6.51 | 6.35 | 6.49 | 6.49 | qfq | 8,631,100 | 55,582,323 | 1.09% |
| 2023-07-27 | 6.58 | 6.62 | 6.39 | 6.42 | 6.42 | qfq | 8,593,910 | 55,880,271 | -2.43% |
| 2023-07-26 | 6.69 | 6.73 | 6.56 | 6.58 | 6.58 | qfq | 12,476,300 | 82,570,759 | -1.64% |
| 2023-07-25 | 6.55 | 6.77 | 6.49 | 6.69 | 6.69 | qfq | 16,458,706 | 109,212,859 | 2.14% |
| 2023-07-24 | 6.45 | 6.64 | 6.38 | 6.55 | 6.55 | qfq | 14,646,901 | 95,864,561 | 1.87% |
| 2023-07-21 | 6.34 | 6.52 | 6.33 | 6.43 | 6.43 | qfq | 9,787,900 | 62,896,795 | 1.10% |
| 2023-07-20 | 6.47 | 6.48 | 6.32 | 6.36 | 6.36 | qfq | 6,767,701 | 43,237,305 | -1.85% |
| 2023-07-19 | 6.47 | 6.57 | 6.45 | 6.48 | 6.48 | qfq | 5,749,403 | 37,345,604 | 0.00% |
| 2023-07-18 | 6.44 | 6.50 | 6.39 | 6.48 | 6.48 | qfq | 4,930,800 | 31,761,800 | 1.09% |