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
美锦能源000723.SZ
最近收盘价3.342026-07-17
最近交易日2026-07-17
成交量（股）56,101,329
成交额（元）191,628,290
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 | 3.45 | 3.52 | 3.33 | 3.34 | 3.34 | qfq | 56,101,329 | 191,628,290 | -3.19% |
| 2026-07-16 | 3.45 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 47,873,900 | 164,739,771 | 0.00% |
| 2026-07-15 | 3.35 | 3.50 | 3.32 | 3.45 | 3.45 | qfq | 61,830,580 | 212,247,350 | 2.37% |
| 2026-07-14 | 3.24 | 3.40 | 3.23 | 3.37 | 3.37 | qfq | 61,456,067 | 204,499,853 | 4.01% |
| 2026-07-13 | 3.36 | 3.41 | 3.22 | 3.24 | 3.24 | qfq | 57,607,684 | 189,143,463 | -3.86% |
| 2026-07-10 | 3.27 | 3.43 | 3.19 | 3.37 | 3.37 | qfq | 71,635,124 | 239,644,246 | 2.74% |
| 2026-07-09 | 3.33 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 43,742,885 | 144,374,396 | -1.50% |
| 2026-07-08 | 3.38 | 3.41 | 3.30 | 3.33 | 3.33 | qfq | 42,328,007 | 141,699,593 | -1.19% |
| 2026-07-07 | 3.43 | 3.44 | 3.33 | 3.37 | 3.37 | qfq | 42,625,000 | 143,548,833 | -1.75% |
| 2026-07-06 | 3.37 | 3.44 | 3.36 | 3.43 | 3.43 | qfq | 45,914,884 | 156,112,455 | 1.78% |
| 2026-07-03 | 3.45 | 3.48 | 3.37 | 3.37 | 3.37 | qfq | 52,995,823 | 180,771,602 | -1.75% |
| 2026-07-02 | 3.45 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 60,059,523 | 207,182,297 | -0.58% |
| 2026-07-01 | 3.34 | 3.52 | 3.28 | 3.45 | 3.45 | qfq | 78,709,582 | 270,060,692 | 2.99% |
| 2026-06-30 | 3.42 | 3.44 | 3.31 | 3.35 | 3.35 | qfq | 58,741,084 | 197,086,649 | -2.33% |
| 2026-06-29 | 3.48 | 3.52 | 3.37 | 3.43 | 3.43 | qfq | 43,382,018 | 148,913,496 | -1.72% |
| 2026-06-26 | 3.50 | 3.60 | 3.46 | 3.49 | 3.49 | qfq | 58,792,371 | 207,904,567 | -1.13% |
| 2026-06-25 | 3.42 | 3.70 | 3.38 | 3.53 | 3.53 | qfq | 86,138,647 | 307,534,985 | 2.32% |
| 2026-06-24 | 3.67 | 3.67 | 3.43 | 3.45 | 3.45 | qfq | 68,240,703 | 238,323,100 | -5.48% |
| 2026-06-23 | 3.64 | 3.75 | 3.63 | 3.65 | 3.65 | qfq | 49,118,000 | 181,286,952 | -0.82% |
| 2026-06-22 | 3.64 | 3.69 | 3.53 | 3.68 | 3.68 | qfq | 61,574,202 | 221,879,550 | 0.82% |
| 2026-06-18 | 3.80 | 3.82 | 3.65 | 3.65 | 3.65 | qfq | 62,523,249 | 230,769,059 | -4.20% |
| 2026-06-17 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 51,757,184 | 198,061,488 | -3.30% |
| 2026-06-16 | 3.92 | 4.00 | 3.79 | 3.94 | 3.94 | qfq | 91,008,548 | 351,186,060 | 0.25% |
| 2026-06-15 | 4.01 | 4.06 | 3.91 | 3.93 | 3.93 | qfq | 81,693,525 | 324,007,285 | -2.96% |
| 2026-06-12 | 3.92 | 4.13 | 3.90 | 4.05 | 4.05 | qfq | 74,089,914 | 297,675,614 | 3.32% |
| 2026-06-11 | 3.98 | 4.06 | 3.91 | 3.92 | 3.92 | qfq | 57,387,972 | 227,209,785 | -1.51% |
| 2026-06-10 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 58,818,034 | 236,146,691 | -3.63% |
| 2026-06-09 | 4.16 | 4.20 | 4.07 | 4.13 | 4.13 | qfq | 67,825,647 | 279,098,878 | -2.13% |
| 2026-06-08 | 4.37 | 4.44 | 4.16 | 4.22 | 4.22 | qfq | 97,196,597 | 415,292,422 | -2.99% |
| 2026-06-05 | 4.40 | 4.46 | 4.34 | 4.35 | 4.35 | qfq | 82,871,832 | 363,033,900 | -2.03% |
| 2026-06-04 | 4.40 | 4.51 | 4.34 | 4.44 | 4.44 | qfq | 107,741,337 | 477,482,887 | 0.45% |
| 2026-06-03 | 4.33 | 4.45 | 4.23 | 4.42 | 4.42 | qfq | 108,099,821 | 470,573,724 | 0.91% |
| 2026-06-02 | 4.40 | 4.50 | 4.33 | 4.38 | 4.38 | qfq | 103,623,534 | 456,622,456 | -1.13% |
| 2026-06-01 | 4.28 | 4.44 | 4.22 | 4.43 | 4.43 | qfq | 116,613,583 | 509,284,068 | 2.31% |
| 2026-05-29 | 4.26 | 4.45 | 4.24 | 4.33 | 4.33 | qfq | 116,099,546 | 506,988,626 | 1.41% |
| 2026-05-28 | 4.12 | 4.29 | 4.09 | 4.27 | 4.27 | qfq | 103,418,421 | 438,129,073 | 3.39% |
| 2026-05-27 | 4.15 | 4.23 | 4.10 | 4.13 | 4.13 | qfq | 69,473,754 | 289,283,922 | -1.20% |
| 2026-05-26 | 4.09 | 4.22 | 4.04 | 4.18 | 4.18 | qfq | 78,710,450 | 327,797,221 | 1.46% |
| 2026-05-25 | 4.15 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 72,528,688 | 301,769,088 | 1.23% |
| 2026-05-22 | 3.96 | 4.11 | 3.91 | 4.07 | 4.07 | qfq | 57,681,559 | 230,586,092 | 2.78% |
| 2026-05-21 | 4.03 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 48,816,947 | 195,510,831 | -1.74% |
| 2026-05-20 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | qfq | 39,124,783 | 157,965,580 | -1.95% |
| 2026-05-19 | 4.05 | 4.11 | 4.04 | 4.11 | 4.11 | qfq | 43,279,755 | 176,499,413 | 0.98% |
| 2026-05-18 | 4.03 | 4.08 | 3.99 | 4.07 | 4.07 | qfq | 53,889,501 | 217,809,076 | 0.99% |
| 2026-05-15 | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | qfq | 54,549,774 | 220,429,667 | 0.00% |
| 2026-05-14 | 4.13 | 4.15 | 4.03 | 4.03 | 4.03 | qfq | 62,224,797 | 254,026,226 | -2.42% |
| 2026-05-13 | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 57,554,713 | 237,303,399 | 0.73% |
| 2026-05-12 | 4.23 | 4.24 | 4.09 | 4.10 | 4.10 | qfq | 88,978,506 | 368,331,214 | -3.30% |
| 2026-05-11 | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | qfq | 74,939,294 | 319,148,072 | -1.62% |
| 2026-05-08 | 4.30 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 60,389,112 | 259,464,791 | -0.46% |
| 2026-05-07 | 4.45 | 4.46 | 4.31 | 4.33 | 4.33 | qfq | 89,163,307 | 387,221,317 | -2.91% |
| 2026-05-06 | 4.46 | 4.49 | 4.43 | 4.46 | 4.46 | qfq | 57,125,538 | 254,773,811 | 0.00% |
| 2026-04-30 | 4.51 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 55,323,523 | 247,746,330 | -0.67% |
| 2026-04-29 | 4.39 | 4.53 | 4.38 | 4.49 | 4.49 | qfq | 62,145,677 | 278,738,860 | 1.58% |
| 2026-04-28 | 4.34 | 4.43 | 4.31 | 4.42 | 4.42 | qfq | 59,024,100 | 258,622,946 | 1.38% |
| 2026-04-27 | 4.37 | 4.38 | 4.27 | 4.36 | 4.36 | qfq | 68,849,206 | 296,997,920 | -0.91% |
| 2026-04-24 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | qfq | 62,970,677 | 279,603,976 | -2.44% |
| 2026-04-23 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | qfq | 76,133,291 | 344,473,083 | 1.58% |
| 2026-04-22 | 4.50 | 4.51 | 4.43 | 4.44 | 4.44 | qfq | 52,825,700 | 235,329,567 | -1.11% |
| 2026-04-21 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | qfq | 47,983,973 | 215,456,069 | -0.22% |
| 2026-04-20 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 44,878,082 | 201,888,208 | 0.00% |
| 2026-04-17 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | qfq | 52,938,759 | 239,019,804 | -1.75% |
| 2026-04-16 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 62,822,035 | 286,531,068 | -0.65% |
| 2026-04-15 | 4.54 | 4.68 | 4.46 | 4.61 | 4.61 | qfq | 102,782,854 | 469,583,931 | 1.77% |
| 2026-04-14 | 4.56 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 57,645,657 | 259,721,693 | -0.66% |
| 2026-04-13 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | qfq | 64,038,863 | 292,191,654 | 0.88% |
| 2026-04-10 | 4.49 | 4.56 | 4.49 | 4.52 | 4.52 | qfq | 52,969,168 | 240,166,664 | 0.67% |
| 2026-04-09 | 4.54 | 4.59 | 4.48 | 4.49 | 4.49 | qfq | 55,761,873 | 251,421,335 | -2.18% |
| 2026-04-08 | 4.48 | 4.61 | 4.48 | 4.59 | 4.59 | qfq | 75,415,538 | 343,560,629 | 1.10% |
| 2026-04-07 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | qfq | 58,341,954 | 263,006,481 | 2.71% |
| 2026-04-03 | 4.63 | 4.64 | 4.42 | 4.42 | 4.42 | qfq | 88,641,800 | 396,900,752 | -4.54% |
| 2026-04-02 | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | qfq | 77,461,853 | 362,770,984 | -2.73% |
| 2026-04-01 | 4.75 | 4.82 | 4.68 | 4.76 | 4.76 | qfq | 82,672,868 | 391,795,744 | 1.06% |
| 2026-03-31 | 4.86 | 4.90 | 4.70 | 4.71 | 4.71 | qfq | 124,431,946 | 594,588,887 | -4.07% |
| 2026-03-30 | 4.97 | 5.08 | 4.88 | 4.91 | 4.91 | qfq | 91,875,240 | 455,528,691 | -1.01% |
| 2026-03-27 | 4.92 | 5.03 | 4.91 | 4.96 | 4.96 | qfq | 83,948,045 | 417,377,597 | -0.40% |
| 2026-03-26 | 5.05 | 5.08 | 4.94 | 4.98 | 4.98 | qfq | 106,360,086 | 531,637,235 | -1.97% |
| 2026-03-25 | 5.02 | 5.11 | 4.93 | 5.08 | 5.08 | qfq | 138,842,558 | 698,810,629 | -0.39% |
| 2026-03-24 | 4.90 | 5.11 | 4.85 | 5.10 | 5.10 | qfq | 145,733,749 | 726,912,802 | 3.45% |
| 2026-03-23 | 5.12 | 5.23 | 4.92 | 4.93 | 4.93 | qfq | 183,166,329 | 935,021,165 | -2.18% |
| 2026-03-20 | 5.13 | 5.19 | 5.00 | 5.04 | 5.04 | qfq | 174,820,216 | 889,543,203 | -4.36% |
| 2026-03-19 | 5.38 | 5.48 | 5.26 | 5.27 | 5.27 | qfq | 158,690,960 | 850,427,460 | -0.94% |
| 2026-03-18 | 5.36 | 5.44 | 5.29 | 5.32 | 5.32 | qfq | 175,270,903 | 936,936,196 | -3.97% |
| 2026-03-17 | 5.50 | 5.67 | 5.31 | 5.54 | 5.54 | qfq | 364,501,921 | 2,008,820,921 | 2.59% |
| 2026-03-16 | 5.49 | 5.55 | 5.19 | 5.40 | 5.40 | qfq | 253,040,342 | 1,344,848,491 | -1.28% |
| 2026-03-13 | 5.55 | 5.68 | 5.42 | 5.47 | 5.47 | qfq | 258,074,387 | 1,429,578,298 | -0.18% |
| 2026-03-12 | 5.44 | 5.59 | 5.34 | 5.48 | 5.48 | qfq | 261,982,458 | 1,435,291,685 | 1.29% |
| 2026-03-11 | 5.28 | 5.42 | 5.22 | 5.41 | 5.41 | qfq | 201,695,546 | 1,076,276,728 | 2.46% |
| 2026-03-10 | 5.25 | 5.38 | 5.24 | 5.28 | 5.28 | qfq | 200,489,372 | 1,062,645,053 | -2.40% |
| 2026-03-09 | 5.51 | 5.68 | 5.38 | 5.41 | 5.41 | qfq | 311,780,450 | 1,721,155,079 | 2.08% |
| 2026-03-06 | 5.41 | 5.42 | 5.18 | 5.30 | 5.30 | qfq | 163,107,304 | 862,825,553 | -0.75% |
| 2026-03-05 | 5.25 | 5.60 | 5.10 | 5.34 | 5.34 | qfq | 264,593,603 | 1,402,558,915 | 1.91% |
| 2026-03-04 | 5.40 | 5.40 | 5.15 | 5.24 | 5.24 | qfq | 261,771,794 | 1,370,633,314 | -4.90% |
| 2026-03-03 | 5.31 | 5.65 | 5.23 | 5.51 | 5.51 | qfq | 437,350,512 | 2,377,538,198 | 4.16% |
| 2026-03-02 | 5.37 | 5.39 | 5.16 | 5.29 | 5.29 | qfq | 216,360,178 | 1,145,246,195 | 0.95% |
| 2026-02-27 | 5.01 | 5.27 | 4.99 | 5.24 | 5.24 | qfq | 210,732,630 | 1,091,171,173 | 4.38% |
| 2026-02-26 | 5.06 | 5.12 | 4.98 | 5.02 | 5.02 | qfq | 98,331,259 | 495,420,735 | -0.99% |
| 2026-02-25 | 4.96 | 5.16 | 4.95 | 5.07 | 5.07 | qfq | 164,220,039 | 832,997,209 | 1.60% |
| 2026-02-24 | 4.83 | 5.00 | 4.79 | 4.99 | 4.99 | qfq | 138,551,338 | 685,130,104 | 5.27% |
| 2026-02-13 | 4.86 | 4.88 | 4.73 | 4.74 | 4.74 | qfq | 84,594,095 | 405,437,695 | -2.47% |
| 2026-02-12 | 4.92 | 5.00 | 4.82 | 4.86 | 4.86 | qfq | 84,410,421 | 413,203,149 | -1.42% |
| 2026-02-11 | 4.92 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 83,957,749 | 413,467,795 | 0.00% |
| 2026-02-10 | 5.01 | 5.01 | 4.92 | 4.93 | 4.93 | qfq | 83,970,660 | 415,674,140 | -1.60% |
| 2026-02-09 | 4.94 | 5.04 | 4.94 | 5.01 | 5.01 | qfq | 107,314,604 | 536,472,533 | 1.62% |
| 2026-02-06 | 4.95 | 4.99 | 4.86 | 4.93 | 4.93 | qfq | 140,064,538 | 690,984,756 | -1.79% |
| 2026-02-05 | 5.12 | 5.15 | 4.96 | 5.02 | 5.02 | qfq | 261,881,154 | 1,315,730,644 | -2.90% |
| 2026-02-04 | 4.70 | 5.17 | 4.68 | 5.17 | 5.17 | qfq | 217,612,420 | 1,092,729,609 | 10.00% |
| 2026-02-03 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 93,924,061 | 439,138,827 | 0.86% |
| 2026-02-02 | 4.92 | 4.94 | 4.65 | 4.66 | 4.66 | qfq | 205,759,929 | 982,369,798 | -7.91% |
| 2026-01-30 | 5.01 | 5.47 | 4.91 | 5.06 | 5.06 | qfq | 292,076,202 | 1,489,302,626 | 0.80% |
| 2026-01-29 | 5.01 | 5.13 | 4.97 | 5.02 | 5.02 | qfq | 166,569,453 | 840,607,982 | 0.00% |
| 2026-01-28 | 4.90 | 5.10 | 4.84 | 5.02 | 5.02 | qfq | 174,232,713 | 868,701,311 | 3.72% |
| 2026-01-27 | 4.95 | 4.96 | 4.75 | 4.84 | 4.84 | qfq | 94,589,605 | 456,159,460 | -2.22% |
| 2026-01-26 | 4.97 | 4.99 | 4.90 | 4.95 | 4.95 | qfq | 77,318,515 | 381,988,795 | -0.60% |
| 2026-01-23 | 4.89 | 4.99 | 4.86 | 4.98 | 4.98 | qfq | 121,001,564 | 599,399,166 | 2.26% |
| 2026-01-22 | 4.72 | 4.88 | 4.71 | 4.87 | 4.87 | qfq | 97,517,278 | 469,833,853 | 3.40% |
| 2026-01-21 | 4.71 | 4.74 | 4.65 | 4.71 | 4.71 | qfq | 51,541,942 | 242,163,689 | -0.42% |
| 2026-01-20 | 4.74 | 4.76 | 4.64 | 4.73 | 4.73 | qfq | 75,317,056 | 353,184,615 | 0.00% |
| 2026-01-19 | 4.60 | 4.77 | 4.55 | 4.73 | 4.73 | qfq | 86,675,593 | 406,418,539 | 2.38% |
| 2026-01-16 | 4.84 | 4.85 | 4.61 | 4.62 | 4.62 | qfq | 156,100,806 | 731,706,340 | -5.52% |
| 2026-01-15 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | qfq | 65,079,983 | 317,089,010 | 0.41% |
| 2026-01-14 | 4.85 | 4.97 | 4.82 | 4.87 | 4.87 | qfq | 100,569,133 | 492,912,435 | 0.21% |
| 2026-01-13 | 5.00 | 5.00 | 4.84 | 4.86 | 4.86 | qfq | 96,984,681 | 474,597,879 | -2.61% |
| 2026-01-12 | 4.96 | 5.00 | 4.91 | 4.99 | 4.99 | qfq | 95,710,647 | 473,764,684 | 0.60% |
| 2026-01-09 | 4.90 | 5.00 | 4.87 | 4.96 | 4.96 | qfq | 85,761,880 | 425,042,710 | 1.02% |
| 2026-01-08 | 4.97 | 4.98 | 4.90 | 4.91 | 4.91 | qfq | 92,792,906 | 458,851,983 | -1.21% |
| 2026-01-07 | 4.92 | 5.00 | 4.83 | 4.97 | 4.97 | qfq | 141,638,471 | 699,135,539 | 1.64% |
| 2026-01-06 | 4.73 | 4.90 | 4.72 | 4.89 | 4.89 | qfq | 106,082,420 | 512,317,414 | 3.38% |
| 2026-01-05 | 4.71 | 4.76 | 4.70 | 4.73 | 4.73 | qfq | 58,013,353 | 274,100,625 | 0.64% |
| 2025-12-31 | 4.76 | 4.80 | 4.70 | 4.70 | 4.70 | qfq | 43,611,362 | 206,220,036 | -1.26% |
| 2025-12-30 | 4.74 | 4.80 | 4.69 | 4.76 | 4.76 | qfq | 54,927,570 | 260,669,819 | -0.21% |
| 2025-12-29 | 4.77 | 4.82 | 4.71 | 4.77 | 4.77 | qfq | 65,657,149 | 312,210,708 | 0.63% |
| 2025-12-26 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | qfq | 56,856,718 | 269,959,387 | 0.00% |
| 2025-12-25 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | qfq | 67,730,723 | 320,235,385 | 1.72% |
| 2025-12-24 | 4.64 | 4.67 | 4.60 | 4.66 | 4.66 | qfq | 42,088,898 | 195,204,711 | 0.43% |
| 2025-12-23 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 38,617,171 | 179,549,471 | -1.28% |
| 2025-12-22 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | qfq | 36,490,553 | 171,588,369 | 0.00% |
| 2025-12-19 | 4.64 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 51,574,979 | 241,226,320 | 1.08% |
| 2025-12-18 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 49,690,043 | 231,221,984 | 0.22% |
| 2025-12-17 | 4.60 | 4.64 | 4.50 | 4.64 | 4.64 | qfq | 54,145,617 | 247,472,874 | 0.65% |
| 2025-12-16 | 4.76 | 4.77 | 4.60 | 4.61 | 4.61 | qfq | 76,721,811 | 355,498,086 | -3.96% |
| 2025-12-15 | 4.75 | 4.91 | 4.75 | 4.80 | 4.80 | qfq | 85,495,786 | 413,944,953 | 1.91% |
| 2025-12-12 | 4.69 | 4.76 | 4.68 | 4.71 | 4.71 | qfq | 53,442,478 | 252,381,110 | 0.64% |
| 2025-12-11 | 4.79 | 4.83 | 4.66 | 4.68 | 4.68 | qfq | 83,151,948 | 392,992,450 | -2.50% |
| 2025-12-10 | 4.78 | 4.84 | 4.76 | 4.80 | 4.80 | qfq | 50,778,732 | 243,261,194 | 0.21% |
| 2025-12-09 | 4.90 | 4.92 | 4.79 | 4.79 | 4.79 | qfq | 72,343,717 | 349,436,185 | -2.64% |
| 2025-12-08 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | qfq | 85,995,257 | 424,093,117 | -1.80% |
| 2025-12-05 | 4.94 | 5.05 | 4.88 | 5.01 | 5.01 | qfq | 85,396,622 | 425,421,818 | 1.42% |
| 2025-12-04 | 5.10 | 5.12 | 4.93 | 4.94 | 4.94 | qfq | 103,916,139 | 518,669,318 | -3.52% |
| 2025-12-03 | 5.13 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 86,903,241 | 446,634,022 | -0.97% |
| 2025-12-02 | 5.18 | 5.23 | 5.10 | 5.17 | 5.17 | qfq | 85,130,022 | 439,663,398 | -0.19% |
| 2025-12-01 | 5.07 | 5.30 | 5.06 | 5.18 | 5.18 | qfq | 107,539,016 | 558,382,812 | 1.77% |
| 2025-11-28 | 4.93 | 5.22 | 4.92 | 5.09 | 5.09 | qfq | 120,283,559 | 612,230,593 | 2.83% |
| 2025-11-27 | 5.04 | 5.06 | 4.93 | 4.95 | 4.95 | qfq | 83,365,286 | 415,597,827 | -2.17% |
| 2025-11-26 | 4.95 | 5.30 | 4.94 | 5.06 | 5.06 | qfq | 167,831,100 | 861,754,969 | 1.40% |
| 2025-11-25 | 4.83 | 5.00 | 4.80 | 4.99 | 4.99 | qfq | 137,371,405 | 673,387,513 | 3.96% |
| 2025-11-24 | 4.92 | 4.98 | 4.75 | 4.80 | 4.80 | qfq | 133,512,371 | 645,174,777 | -3.03% |
| 2025-11-21 | 5.30 | 5.34 | 4.94 | 4.95 | 4.95 | qfq | 186,750,886 | 948,465,752 | -7.82% |
| 2025-11-20 | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | qfq | 127,371,387 | 690,155,619 | -2.54% |
| 2025-11-19 | 5.59 | 5.65 | 5.47 | 5.51 | 5.51 | qfq | 164,822,170 | 915,975,372 | -1.25% |
| 2025-11-18 | 5.83 | 5.87 | 5.53 | 5.58 | 5.58 | qfq | 332,416,660 | 1,874,869,464 | -4.62% |
| 2025-11-17 | 5.30 | 5.85 | 5.25 | 5.85 | 5.85 | qfq | 376,018,178 | 2,130,752,835 | 9.96% |
| 2025-11-14 | 5.28 | 5.49 | 5.24 | 5.32 | 5.32 | qfq | 153,098,860 | 819,130,697 | 0.95% |
| 2025-11-13 | 5.18 | 5.31 | 5.15 | 5.27 | 5.27 | qfq | 114,652,319 | 603,579,229 | 2.13% |
| 2025-11-12 | 5.35 | 5.35 | 5.11 | 5.16 | 5.16 | qfq | 155,038,718 | 806,076,476 | -3.55% |
| 2025-11-11 | 5.34 | 5.38 | 5.23 | 5.35 | 5.35 | qfq | 133,810,837 | 710,906,932 | -0.19% |
| 2025-11-10 | 5.44 | 5.49 | 5.33 | 5.36 | 5.36 | qfq | 144,455,902 | 777,660,061 | -1.83% |
| 2025-11-07 | 5.51 | 5.58 | 5.43 | 5.46 | 5.46 | qfq | 169,113,172 | 927,919,903 | -1.80% |
| 2025-11-06 | 5.41 | 5.77 | 5.36 | 5.56 | 5.56 | qfq | 286,851,207 | 1,603,647,474 | 2.96% |
| 2025-11-05 | 5.23 | 5.42 | 5.22 | 5.40 | 5.40 | qfq | 194,294,445 | 1,043,143,516 | 1.89% |
| 2025-11-04 | 5.31 | 5.49 | 5.27 | 5.30 | 5.30 | qfq | 173,663,846 | 931,601,593 | -0.56% |
| 2025-11-03 | 5.24 | 5.35 | 5.19 | 5.33 | 5.33 | qfq | 169,733,283 | 897,318,960 | 1.72% |
| 2025-10-31 | 5.24 | 5.42 | 5.21 | 5.24 | 5.24 | qfq | 188,836,725 | 999,256,719 | 0.00% |
| 2025-10-30 | 5.26 | 5.35 | 5.19 | 5.24 | 5.24 | qfq | 294,319,501 | 1,551,264,949 | -0.76% |
| 2025-10-29 | 4.88 | 5.38 | 4.86 | 5.28 | 5.28 | qfq | 398,168,675 | 2,101,857,723 | 7.98% |
| 2025-10-28 | 4.87 | 4.93 | 4.84 | 4.89 | 4.89 | qfq | 71,174,511 | 346,614,614 | 0.00% |
| 2025-10-27 | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | qfq | 94,823,447 | 463,587,512 | -1.01% |
| 2025-10-24 | 5.07 | 5.07 | 4.91 | 4.94 | 4.94 | qfq | 146,454,008 | 727,951,431 | -2.95% |
| 2025-10-23 | 4.91 | 5.13 | 4.90 | 5.09 | 5.09 | qfq | 219,240,426 | 1,104,907,699 | 3.67% |
| 2025-10-22 | 4.99 | 5.01 | 4.91 | 4.91 | 4.91 | qfq | 65,817,200 | 325,555,449 | -2.39% |
| 2025-10-21 | 5.00 | 5.03 | 4.90 | 5.03 | 5.03 | qfq | 104,472,815 | 521,168,768 | 0.40% |
| 2025-10-20 | 4.90 | 5.03 | 4.90 | 5.01 | 5.01 | qfq | 140,395,441 | 698,064,176 | 3.09% |
| 2025-10-17 | 4.99 | 5.05 | 4.86 | 4.86 | 4.86 | qfq | 90,202,288 | 445,700,654 | -2.80% |
| 2025-10-16 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | qfq | 77,880,554 | 388,670,212 | -0.60% |
| 2025-10-15 | 5.00 | 5.07 | 4.95 | 5.03 | 5.03 | qfq | 88,464,689 | 442,839,058 | 0.40% |
| 2025-10-14 | 5.02 | 5.18 | 4.99 | 5.01 | 5.01 | qfq | 131,349,874 | 666,758,167 | 0.40% |
| 2025-10-13 | 4.82 | 5.01 | 4.81 | 4.99 | 4.99 | qfq | 89,034,296 | 439,439,463 | 0.60% |
| 2025-10-10 | 4.92 | 5.03 | 4.88 | 4.96 | 4.96 | qfq | 107,342,665 | 532,979,612 | 0.61% |
| 2025-10-09 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | qfq | 108,381,586 | 525,515,655 | 4.45% |
| 2025-09-30 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | qfq | 41,466,393 | 195,946,127 | 0.21% |
| 2025-09-29 | 4.67 | 4.74 | 4.59 | 4.71 | 4.71 | qfq | 56,508,767 | 264,180,678 | 0.21% |
| 2025-09-26 | 4.65 | 4.78 | 4.64 | 4.70 | 4.70 | qfq | 66,881,998 | 315,629,764 | 0.64% |
| 2025-09-25 | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 55,283,601 | 258,610,869 | -1.27% |
| 2025-09-24 | 4.72 | 4.75 | 4.67 | 4.73 | 4.73 | qfq | 53,673,700 | 252,460,308 | -0.63% |
| 2025-09-23 | 4.81 | 4.82 | 4.66 | 4.76 | 4.76 | qfq | 71,119,926 | 336,598,930 | -1.45% |
| 2025-09-22 | 4.84 | 4.85 | 4.76 | 4.83 | 4.83 | qfq | 56,465,578 | 271,303,207 | 0.00% |
| 2025-09-19 | 4.87 | 4.92 | 4.78 | 4.83 | 4.83 | qfq | 80,907,365 | 391,038,484 | -1.02% |
| 2025-09-18 | 4.87 | 5.02 | 4.78 | 4.88 | 4.88 | qfq | 162,551,620 | 795,605,629 | 0.62% |
| 2025-09-17 | 4.80 | 4.87 | 4.75 | 4.85 | 4.85 | qfq | 82,344,154 | 396,382,067 | 0.62% |
| 2025-09-16 | 4.88 | 4.90 | 4.75 | 4.82 | 4.82 | qfq | 72,792,674 | 350,476,188 | 0.00% |
| 2025-09-15 | 4.81 | 4.85 | 4.75 | 4.82 | 4.82 | qfq | 72,962,123 | 350,433,894 | 0.21% |
| 2025-09-12 | 4.78 | 4.83 | 4.73 | 4.81 | 4.81 | qfq | 65,986,889 | 315,255,528 | 0.63% |
| 2025-09-11 | 4.77 | 4.79 | 4.71 | 4.78 | 4.78 | qfq | 53,621,960 | 254,512,737 | 0.00% |
| 2025-09-10 | 4.82 | 4.83 | 4.73 | 4.78 | 4.78 | qfq | 46,632,580 | 222,393,178 | -1.04% |
| 2025-09-09 | 4.84 | 4.90 | 4.79 | 4.83 | 4.83 | qfq | 60,346,937 | 292,292,934 | -0.21% |
| 2025-09-08 | 4.78 | 4.85 | 4.74 | 4.84 | 4.84 | qfq | 63,776,771 | 306,976,799 | 1.26% |
| 2025-09-05 | 4.67 | 4.79 | 4.65 | 4.78 | 4.78 | qfq | 65,059,900 | 308,526,601 | 2.36% |
| 2025-09-04 | 4.68 | 4.75 | 4.60 | 4.67 | 4.67 | qfq | 57,078,161 | 266,933,157 | 0.00% |
| 2025-09-03 | 4.86 | 4.87 | 4.66 | 4.67 | 4.67 | qfq | 62,076,221 | 294,150,304 | -3.31% |
| 2025-09-02 | 4.91 | 4.98 | 4.79 | 4.83 | 4.83 | qfq | 88,590,625 | 430,547,784 | -2.03% |
| 2025-09-01 | 4.80 | 4.94 | 4.78 | 4.93 | 4.93 | qfq | 115,552,657 | 565,806,780 | 2.49% |
| 2025-08-29 | 4.85 | 4.95 | 4.77 | 4.81 | 4.81 | qfq | 131,518,708 | 640,017,044 | -0.82% |
| 2025-08-28 | 4.60 | 4.96 | 4.51 | 4.85 | 4.85 | qfq | 218,158,562 | 1,044,629,832 | 5.43% |
| 2025-08-27 | 4.72 | 4.73 | 4.60 | 4.60 | 4.60 | qfq | 70,874,449 | 330,748,715 | -2.95% |
| 2025-08-26 | 4.79 | 4.81 | 4.73 | 4.74 | 4.74 | qfq | 60,906,070 | 289,704,059 | -0.42% |
| 2025-08-25 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | qfq | 83,070,699 | 394,014,486 | 1.06% |
| 2025-08-22 | 4.70 | 4.72 | 4.64 | 4.71 | 4.71 | qfq | 62,075,422 | 290,448,816 | 0.21% |
| 2025-08-21 | 4.70 | 4.72 | 4.67 | 4.70 | 4.70 | qfq | 52,688,191 | 247,616,820 | 0.00% |
| 2025-08-20 | 4.71 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 51,868,646 | 242,717,512 | -0.42% |
| 2025-08-19 | 4.63 | 4.79 | 4.60 | 4.72 | 4.72 | qfq | 106,261,907 | 500,369,185 | 2.16% |
| 2025-08-18 | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | qfq | 69,477,072 | 321,938,267 | 0.65% |
| 2025-08-15 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | qfq | 47,852,836 | 217,392,938 | 1.77% |
| 2025-08-14 | 4.61 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 60,153,839 | 273,425,212 | -2.38% |
| 2025-08-13 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | qfq | 46,291,882 | 214,088,831 | -0.65% |
| 2025-08-12 | 4.64 | 4.66 | 4.60 | 4.65 | 4.65 | qfq | 50,335,826 | 233,227,477 | 0.65% |
| 2025-08-11 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | qfq | 36,456,607 | 167,926,664 | 0.43% |
| 2025-08-08 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 33,895,304 | 155,485,048 | -0.22% |
| 2025-08-07 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 41,502,160 | 190,847,024 | -0.65% |
| 2025-08-06 | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 45,894,633 | 212,219,904 | 0.43% |
| 2025-08-05 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | qfq | 40,056,888 | 183,682,228 | 0.65% |
| 2025-08-04 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | qfq | 32,320,000 | 147,408,139 | 0.44% |
| 2025-08-01 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | qfq | 35,735,000 | 163,202,173 | 0.22% |
| 2025-07-31 | 4.66 | 4.67 | 4.53 | 4.56 | 4.56 | qfq | 71,599,858 | 327,942,953 | -2.56% |
| 2025-07-30 | 4.77 | 4.79 | 4.66 | 4.68 | 4.68 | qfq | 66,511,462 | 314,562,588 | -1.27% |
| 2025-07-29 | 4.72 | 4.74 | 4.66 | 4.74 | 4.74 | qfq | 68,181,524 | 320,241,039 | -0.21% |
| 2025-07-28 | 4.75 | 4.79 | 4.69 | 4.75 | 4.75 | qfq | 64,488,497 | 305,783,502 | -1.45% |
| 2025-07-25 | 4.89 | 4.97 | 4.82 | 4.82 | 4.82 | qfq | 88,813,661 | 432,559,149 | -1.23% |
| 2025-07-24 | 4.82 | 4.91 | 4.77 | 4.88 | 4.88 | qfq | 102,551,812 | 497,166,202 | 0.83% |
| 2025-07-23 | 5.08 | 5.09 | 4.82 | 4.84 | 4.84 | qfq | 151,772,009 | 746,072,260 | -2.22% |
| 2025-07-22 | 4.77 | 5.07 | 4.68 | 4.95 | 4.95 | qfq | 207,925,382 | 1,014,547,128 | 4.21% |
| 2025-07-21 | 4.65 | 4.82 | 4.65 | 4.75 | 4.75 | qfq | 89,021,906 | 421,494,455 | 2.15% |
| 2025-07-18 | 4.67 | 4.79 | 4.64 | 4.65 | 4.65 | qfq | 96,744,941 | 455,113,961 | 0.43% |
| 2025-07-17 | 4.61 | 4.63 | 4.58 | 4.63 | 4.63 | qfq | 58,676,547 | 270,226,255 | 0.43% |
| 2025-07-16 | 4.61 | 4.65 | 4.58 | 4.61 | 4.61 | qfq | 56,162,312 | 258,879,805 | -0.22% |
| 2025-07-15 | 4.71 | 4.73 | 4.58 | 4.62 | 4.62 | qfq | 108,332,890 | 501,539,132 | -2.74% |
| 2025-07-14 | 4.77 | 4.83 | 4.69 | 4.75 | 4.75 | qfq | 146,231,664 | 695,182,878 | -1.45% |
| 2025-07-11 | 4.89 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 255,825,771 | 1,233,677,657 | -3.41% |
| 2025-07-10 | 4.62 | 4.99 | 4.59 | 4.99 | 4.99 | qfq | 353,469,362 | 1,736,841,946 | 9.91% |
| 2025-07-09 | 4.51 | 4.70 | 4.51 | 4.54 | 4.54 | qfq | 152,401,799 | 697,470,900 | 3.65% |
| 2025-07-08 | 4.33 | 4.39 | 4.31 | 4.38 | 4.38 | qfq | 39,057,506 | 170,190,089 | 0.92% |
| 2025-07-07 | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | qfq | 26,625,367 | 115,464,556 | -0.23% |
| 2025-07-04 | 4.39 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 37,286,800 | 163,267,668 | -0.91% |
| 2025-07-03 | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | qfq | 44,559,998 | 194,713,021 | 0.00% |
| 2025-07-02 | 4.30 | 4.41 | 4.27 | 4.39 | 4.39 | qfq | 71,024,877 | 308,923,493 | 2.09% |
| 2025-07-01 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 26,375,748 | 113,240,735 | -0.46% |
| 2025-06-30 | 4.31 | 4.33 | 4.30 | 4.32 | 4.32 | qfq | 32,363,486 | 139,723,418 | 0.23% |
| 2025-06-27 | 4.28 | 4.37 | 4.28 | 4.31 | 4.31 | qfq | 46,043,030 | 199,080,806 | 1.17% |
| 2025-06-26 | 4.30 | 4.32 | 4.25 | 4.26 | 4.26 | qfq | 37,491,434 | 160,692,734 | -1.16% |
| 2025-06-25 | 4.28 | 4.31 | 4.25 | 4.31 | 4.31 | qfq | 39,530,677 | 169,233,819 | 0.47% |
| 2025-06-24 | 4.24 | 4.30 | 4.22 | 4.29 | 4.29 | qfq | 37,195,739 | 158,815,772 | 0.47% |
| 2025-06-23 | 4.20 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 32,764,386 | 139,257,796 | 1.67% |
| 2025-06-20 | 4.22 | 4.25 | 4.19 | 4.20 | 4.20 | qfq | 21,701,000 | 91,536,162 | -0.47% |
| 2025-06-19 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | qfq | 30,493,042 | 128,687,329 | -0.94% |
| 2025-06-18 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 35,286,304 | 150,763,058 | -1.16% |
| 2025-06-17 | 4.29 | 4.32 | 4.25 | 4.31 | 4.31 | qfq | 29,346,528 | 125,758,619 | 0.47% |
| 2025-06-16 | 4.27 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 32,304,440 | 138,936,496 | 1.18% |
| 2025-06-13 | 4.28 | 4.31 | 4.24 | 4.24 | 4.24 | qfq | 37,199,671 | 158,864,401 | -1.40% |
| 2025-06-12 | 4.33 | 4.34 | 4.28 | 4.30 | 4.30 | qfq | 24,911,222 | 107,006,171 | -0.69% |
| 2025-06-11 | 4.30 | 4.36 | 4.30 | 4.33 | 4.33 | qfq | 36,958,940 | 160,107,547 | 0.93% |
| 2025-06-10 | 4.33 | 4.34 | 4.24 | 4.29 | 4.29 | qfq | 32,793,902 | 140,568,019 | -0.46% |
| 2025-06-09 | 4.31 | 4.33 | 4.28 | 4.31 | 4.31 | qfq | 22,892,701 | 98,572,953 | 0.23% |
| 2025-06-06 | 4.32 | 4.35 | 4.29 | 4.30 | 4.30 | qfq | 31,071,561 | 134,167,876 | -0.23% |
| 2025-06-05 | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 31,918,534 | 137,038,257 | -0.69% |
| 2025-06-04 | 4.22 | 4.37 | 4.22 | 4.34 | 4.34 | qfq | 55,376,883 | 238,037,348 | 2.84% |
| 2025-06-03 | 4.19 | 4.23 | 4.17 | 4.22 | 4.22 | qfq | 21,072,178 | 88,747,766 | 0.72% |
| 2025-05-30 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 26,900,905 | 113,105,110 | -1.64% |
| 2025-05-29 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | qfq | 34,298,217 | 145,527,704 | 1.67% |
| 2025-05-28 | 4.20 | 4.22 | 4.17 | 4.19 | 4.19 | qfq | 19,439,030 | 81,616,226 | -0.48% |
| 2025-05-27 | 4.20 | 4.21 | 4.15 | 4.21 | 4.21 | qfq | 24,250,455 | 101,311,294 | 0.00% |
| 2025-05-26 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | qfq | 21,443,161 | 89,882,221 | 0.72% |
| 2025-05-23 | 4.25 | 4.30 | 4.18 | 4.18 | 4.18 | qfq | 36,610,385 | 155,313,664 | -1.88% |
| 2025-05-22 | 4.35 | 4.36 | 4.26 | 4.26 | 4.26 | qfq | 39,540,972 | 169,717,396 | -2.52% |
| 2025-05-21 | 4.32 | 4.45 | 4.31 | 4.37 | 4.37 | qfq | 64,049,004 | 281,016,430 | 0.69% |
| 2025-05-20 | 4.28 | 4.40 | 4.24 | 4.34 | 4.34 | qfq | 56,321,828 | 243,331,779 | 1.17% |
| 2025-05-19 | 4.24 | 4.29 | 4.22 | 4.29 | 4.29 | qfq | 30,840,472 | 131,499,803 | 1.18% |
| 2025-05-16 | 4.22 | 4.26 | 4.21 | 4.24 | 4.24 | qfq | 25,428,420 | 107,629,531 | 0.00% |
| 2025-05-15 | 4.26 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 42,600,560 | 182,112,659 | -0.70% |
| 2025-05-14 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | qfq | 30,754,375 | 130,809,167 | 0.23% |
| 2025-05-13 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 33,979,417 | 145,278,375 | -0.23% |
| 2025-05-12 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 31,835,541 | 135,927,181 | 0.00% |
| 2025-05-09 | 4.36 | 4.38 | 4.26 | 4.27 | 4.27 | qfq | 36,864,680 | 158,287,972 | -2.06% |
| 2025-05-08 | 4.33 | 4.39 | 4.30 | 4.36 | 4.36 | qfq | 46,464,800 | 202,480,037 | -0.68% |
| 2025-05-07 | 4.32 | 4.46 | 4.26 | 4.39 | 4.39 | qfq | 92,662,707 | 404,525,055 | 2.09% |
| 2025-05-06 | 4.22 | 4.33 | 4.21 | 4.30 | 4.30 | qfq | 55,751,669 | 237,893,335 | 2.38% |
| 2025-04-30 | 4.18 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 37,224,012 | 156,965,252 | 0.00% |
| 2025-04-29 | 4.19 | 4.26 | 4.15 | 4.20 | 4.20 | qfq | 45,793,523 | 192,703,764 | -0.71% |
| 2025-04-28 | 4.08 | 4.36 | 4.03 | 4.23 | 4.23 | qfq | 95,335,845 | 399,074,279 | 3.93% |
| 2025-04-25 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 30,463,575 | 124,249,360 | -0.25% |
| 2025-04-24 | 4.13 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 35,149,112 | 144,328,306 | -0.97% |
| 2025-04-23 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | qfq | 32,972,642 | 135,996,416 | 0.73% |
| 2025-04-22 | 4.11 | 4.15 | 4.07 | 4.09 | 4.09 | qfq | 32,318,131 | 132,408,205 | -0.49% |
| 2025-04-21 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 28,652,900 | 117,571,002 | 0.00% |
| 2025-04-18 | 4.11 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 26,773,408 | 109,624,280 | -0.24% |
| 2025-04-17 | 4.10 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 25,390,416 | 104,890,382 | -0.24% |
| 2025-04-16 | 4.18 | 4.18 | 4.06 | 4.13 | 4.13 | qfq | 35,257,129 | 144,970,895 | -1.20% |
| 2025-04-15 | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | qfq | 39,433,742 | 164,749,933 | -1.65% |
| 2025-04-14 | 4.16 | 4.27 | 4.15 | 4.25 | 4.25 | qfq | 58,210,276 | 245,969,041 | 0.95% |
| 2025-04-11 | 4.20 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 37,135,600 | 156,888,354 | -0.71% |
| 2025-04-10 | 4.20 | 4.31 | 4.20 | 4.24 | 4.24 | qfq | 59,273,335 | 252,138,826 | 1.92% |
| 2025-04-09 | 4.07 | 4.19 | 3.87 | 4.16 | 4.16 | qfq | 70,068,279 | 284,454,021 | 1.22% |
| 2025-04-08 | 4.07 | 4.16 | 4.05 | 4.11 | 4.11 | qfq | 66,058,109 | 271,184,707 | 0.98% |
| 2025-04-07 | 4.24 | 4.35 | 4.07 | 4.07 | 4.07 | qfq | 86,888,400 | 359,664,566 | -9.96% |
| 2025-04-03 | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | qfq | 28,449,344 | 128,447,210 | 0.00% |
| 2025-04-02 | 4.50 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 32,730,704 | 148,251,824 | 0.00% |
| 2025-04-01 | 4.50 | 4.55 | 4.47 | 4.52 | 4.52 | qfq | 33,201,302 | 149,921,467 | 0.44% |
| 2025-03-31 | 4.59 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 56,081,270 | 253,228,897 | -2.60% |
| 2025-03-28 | 4.71 | 4.73 | 4.61 | 4.62 | 4.62 | qfq | 48,918,231 | 228,057,359 | -2.12% |
| 2025-03-27 | 4.77 | 4.79 | 4.68 | 4.72 | 4.72 | qfq | 58,387,482 | 275,427,282 | -1.87% |
| 2025-03-26 | 4.85 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 81,549,590 | 392,499,044 | -1.64% |
| 2025-03-25 | 4.70 | 4.91 | 4.64 | 4.89 | 4.89 | qfq | 146,379,115 | 705,444,755 | 4.49% |
| 2025-03-24 | 4.70 | 4.76 | 4.58 | 4.68 | 4.68 | qfq | 78,873,531 | 368,178,824 | -0.64% |
| 2025-03-21 | 4.82 | 4.85 | 4.68 | 4.71 | 4.71 | qfq | 115,693,529 | 550,598,914 | -3.29% |
| 2025-03-20 | 4.87 | 5.04 | 4.83 | 4.87 | 4.87 | qfq | 117,697,410 | 579,922,126 | -0.61% |
| 2025-03-19 | 4.86 | 5.04 | 4.83 | 4.90 | 4.90 | qfq | 146,145,778 | 721,106,231 | 0.41% |
| 2025-03-18 | 4.92 | 4.94 | 4.81 | 4.88 | 4.88 | qfq | 139,403,578 | 677,767,542 | -0.81% |
| 2025-03-17 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | qfq | 196,685,408 | 976,138,507 | -3.53% |
| 2025-03-14 | 4.99 | 5.30 | 4.90 | 5.10 | 5.10 | qfq | 351,363,379 | 1,793,909,515 | 0.79% |
| 2025-03-13 | 4.60 | 5.06 | 4.60 | 5.06 | 5.06 | qfq | 234,913,211 | 1,159,219,352 | 10.00% |
| 2025-03-12 | 4.74 | 4.78 | 4.59 | 4.60 | 4.60 | qfq | 101,962,300 | 472,275,524 | -1.71% |
| 2025-03-11 | 4.78 | 4.84 | 4.63 | 4.68 | 4.68 | qfq | 206,985,045 | 975,833,805 | -1.89% |
| 2025-03-10 | 4.43 | 4.77 | 4.42 | 4.77 | 4.77 | qfq | 117,340,528 | 552,287,630 | 9.91% |
| 2025-03-07 | 4.23 | 4.43 | 4.18 | 4.34 | 4.34 | qfq | 102,368,278 | 441,592,088 | 3.33% |
| 2025-03-06 | 4.15 | 4.23 | 4.14 | 4.20 | 4.20 | qfq | 54,285,830 | 228,065,775 | 1.69% |
| 2025-03-05 | 4.19 | 4.19 | 4.10 | 4.13 | 4.13 | qfq | 40,052,117 | 165,269,651 | -1.43% |
| 2025-03-04 | 4.18 | 4.20 | 4.14 | 4.19 | 4.19 | qfq | 35,495,302 | 148,055,913 | -0.24% |
| 2025-03-03 | 4.16 | 4.26 | 4.15 | 4.20 | 4.20 | qfq | 50,814,837 | 214,391,426 | 1.20% |
| 2025-02-28 | 4.26 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 56,021,112 | 235,131,587 | -2.81% |
| 2025-02-27 | 4.33 | 4.36 | 4.22 | 4.27 | 4.27 | qfq | 56,088,088 | 239,481,616 | -1.61% |
| 2025-02-26 | 4.25 | 4.35 | 4.22 | 4.34 | 4.34 | qfq | 72,536,414 | 310,759,517 | 2.12% |
| 2025-02-25 | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 36,319,608 | 154,612,492 | -0.70% |
| 2025-02-24 | 4.35 | 4.37 | 4.26 | 4.28 | 4.28 | qfq | 52,792,027 | 226,885,919 | -1.83% |
| 2025-02-21 | 4.34 | 4.42 | 4.31 | 4.36 | 4.36 | qfq | 51,103,579 | 222,790,037 | 0.93% |
| 2025-02-20 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | qfq | 44,572,533 | 192,350,566 | 0.70% |
| 2025-02-19 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 39,442,818 | 168,064,565 | 1.18% |
| 2025-02-18 | 4.32 | 4.40 | 4.22 | 4.24 | 4.24 | qfq | 60,262,704 | 260,119,954 | -1.62% |
| 2025-02-17 | 4.33 | 4.36 | 4.28 | 4.31 | 4.31 | qfq | 48,299,030 | 208,522,818 | -0.46% |
| 2025-02-14 | 4.33 | 4.37 | 4.31 | 4.33 | 4.33 | qfq | 27,394,633 | 118,838,278 | -0.23% |
| 2025-02-13 | 4.35 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 41,043,323 | 179,066,431 | -0.23% |
| 2025-02-12 | 4.30 | 4.35 | 4.28 | 4.35 | 4.35 | qfq | 30,465,746 | 131,527,339 | 0.69% |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 36,469,100 | 156,794,566 | -0.69% |
| 2025-02-10 | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | qfq | 36,307,897 | 157,550,414 | 0.69% |
| 2025-02-07 | 4.19 | 4.34 | 4.19 | 4.32 | 4.32 | qfq | 53,170,976 | 227,755,572 | 2.86% |
| 2025-02-06 | 4.14 | 4.21 | 4.09 | 4.20 | 4.20 | qfq | 39,606,489 | 164,869,720 | 1.20% |
| 2025-02-05 | 4.16 | 4.17 | 4.11 | 4.15 | 4.15 | qfq | 28,339,216 | 117,231,597 | 0.73% |
| 2025-01-27 | 4.19 | 4.24 | 4.11 | 4.12 | 4.12 | qfq | 28,564,908 | 118,854,782 | -0.96% |
| 2025-01-24 | 4.10 | 4.16 | 4.07 | 4.16 | 4.16 | qfq | 32,333,053 | 133,485,611 | 1.22% |
| 2025-01-23 | 4.12 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 45,712,659 | 190,101,590 | 0.74% |
| 2025-01-22 | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 54,482,123 | 222,503,495 | -3.55% |
| 2025-01-21 | 4.31 | 4.33 | 4.19 | 4.23 | 4.23 | qfq | 34,080,600 | 144,169,930 | -1.63% |
| 2025-01-20 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 28,016,941 | 120,627,144 | 0.47% |
| 2025-01-17 | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 31,483,575 | 135,037,645 | -1.38% |
| 2025-01-16 | 4.33 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 31,198,013 | 135,869,500 | 0.46% |
| 2025-01-15 | 4.33 | 4.36 | 4.27 | 4.32 | 4.32 | qfq | 31,131,348 | 134,042,027 | -0.92% |
| 2025-01-14 | 4.27 | 4.38 | 4.25 | 4.36 | 4.36 | qfq | 38,824,314 | 167,678,976 | 2.35% |
| 2025-01-13 | 4.19 | 4.28 | 4.12 | 4.26 | 4.26 | qfq | 30,529,178 | 128,870,247 | 0.71% |
| 2025-01-10 | 4.36 | 4.40 | 4.23 | 4.23 | 4.23 | qfq | 31,933,746 | 137,358,658 | -2.98% |
| 2025-01-09 | 4.38 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 29,180,669 | 127,586,686 | -1.36% |
| 2025-01-08 | 4.49 | 4.50 | 4.32 | 4.42 | 4.42 | qfq | 50,206,261 | 221,073,946 | -2.00% |
| 2025-01-07 | 4.37 | 4.61 | 4.34 | 4.51 | 4.51 | qfq | 71,711,342 | 321,653,420 | 3.68% |
| 2025-01-06 | 4.27 | 4.37 | 4.24 | 4.35 | 4.35 | qfq | 39,943,479 | 172,696,960 | 1.16% |
| 2025-01-03 | 4.38 | 4.44 | 4.28 | 4.30 | 4.30 | qfq | 54,052,373 | 235,256,700 | -1.60% |
| 2025-01-02 | 4.51 | 4.55 | 4.32 | 4.37 | 4.37 | qfq | 58,042,940 | 257,728,852 | -3.10% |
| 2024-12-31 | 4.73 | 4.76 | 4.51 | 4.51 | 4.51 | qfq | 56,648,397 | 261,866,676 | -2.17% |
| 2024-12-30 | 4.65 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 33,134,149 | 152,221,293 | -1.07% |
| 2024-12-27 | 4.62 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 37,824,380 | 176,421,844 | 0.22% |
| 2024-12-26 | 4.63 | 4.67 | 4.62 | 4.65 | 4.65 | qfq | 29,221,945 | 135,744,637 | 0.65% |
| 2024-12-25 | 4.71 | 4.72 | 4.60 | 4.62 | 4.62 | qfq | 36,551,718 | 169,498,822 | -1.91% |
| 2024-12-24 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | qfq | 37,092,792 | 173,811,413 | 0.64% |
| 2024-12-23 | 4.80 | 4.83 | 4.67 | 4.68 | 4.68 | qfq | 49,455,466 | 234,104,741 | -2.90% |
| 2024-12-20 | 4.85 | 4.88 | 4.80 | 4.82 | 4.82 | qfq | 41,056,998 | 197,951,804 | -1.03% |
| 2024-12-19 | 4.93 | 4.96 | 4.82 | 4.87 | 4.87 | qfq | 61,025,562 | 297,313,902 | -2.21% |
| 2024-12-18 | 4.91 | 5.09 | 4.90 | 4.98 | 4.98 | qfq | 61,010,488 | 305,737,495 | 1.01% |
| 2024-12-17 | 5.02 | 5.11 | 4.92 | 4.93 | 4.93 | qfq | 67,971,222 | 338,279,333 | -1.79% |
| 2024-12-16 | 5.05 | 5.10 | 4.99 | 5.02 | 5.02 | qfq | 44,954,627 | 226,505,176 | -0.79% |
| 2024-12-13 | 5.15 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 70,429,141 | 358,257,286 | -1.94% |
| 2024-12-12 | 5.18 | 5.19 | 5.12 | 5.16 | 5.16 | qfq | 47,770,322 | 246,103,483 | -0.19% |
| 2024-12-11 | 5.09 | 5.19 | 5.08 | 5.17 | 5.17 | qfq | 57,222,831 | 294,977,822 | 1.17% |
| 2024-12-10 | 5.26 | 5.28 | 5.09 | 5.11 | 5.11 | qfq | 78,807,463 | 408,618,870 | -0.58% |
| 2024-12-09 | 5.14 | 5.22 | 5.11 | 5.14 | 5.14 | qfq | 68,918,687 | 355,974,763 | 0.00% |
| 2024-12-06 | 5.08 | 5.18 | 5.05 | 5.14 | 5.14 | qfq | 72,518,971 | 371,169,121 | 0.39% |
| 2024-12-05 | 5.07 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 74,824,681 | 383,039,666 | 1.99% |
| 2024-12-04 | 5.07 | 5.12 | 4.99 | 5.02 | 5.02 | qfq | 56,351,952 | 284,716,139 | -0.99% |
| 2024-12-03 | 5.04 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 54,181,718 | 273,020,052 | 0.60% |
| 2024-12-02 | 4.88 | 5.08 | 4.87 | 5.04 | 5.04 | qfq | 87,243,542 | 437,571,728 | 3.28% |
| 2024-11-29 | 4.82 | 4.90 | 4.76 | 4.88 | 4.88 | qfq | 53,856,607 | 260,957,956 | 1.04% |
| 2024-11-28 | 4.86 | 4.88 | 4.83 | 4.83 | 4.83 | qfq | 39,915,181 | 194,050,914 | -0.82% |
| 2024-11-27 | 4.81 | 4.87 | 4.69 | 4.87 | 4.87 | qfq | 44,785,478 | 213,861,593 | 1.67% |
| 2024-11-26 | 4.85 | 4.89 | 4.78 | 4.79 | 4.79 | qfq | 35,780,832 | 172,386,056 | -1.24% |
| 2024-11-25 | 4.80 | 4.89 | 4.76 | 4.85 | 4.85 | qfq | 52,388,519 | 252,747,543 | 0.41% |
| 2024-11-22 | 5.04 | 5.06 | 4.81 | 4.83 | 4.83 | qfq | 91,934,885 | 454,963,222 | -5.11% |
| 2024-11-21 | 4.95 | 5.22 | 4.90 | 5.09 | 5.09 | qfq | 136,483,680 | 691,569,031 | 2.83% |
| 2024-11-20 | 4.89 | 4.95 | 4.86 | 4.95 | 4.95 | qfq | 54,706,672 | 268,732,280 | 1.23% |
| 2024-11-19 | 4.81 | 4.89 | 4.73 | 4.89 | 4.89 | qfq | 60,280,577 | 290,533,956 | 1.66% |
| 2024-11-18 | 4.92 | 4.96 | 4.77 | 4.81 | 4.81 | qfq | 79,188,294 | 386,038,195 | -0.82% |
| 2024-11-15 | 5.00 | 5.03 | 4.85 | 4.85 | 4.85 | qfq | 82,228,632 | 405,313,216 | -3.00% |
| 2024-11-14 | 5.16 | 5.17 | 5.00 | 5.00 | 5.00 | qfq | 81,822,115 | 414,159,086 | -3.47% |
| 2024-11-13 | 5.21 | 5.26 | 5.10 | 5.18 | 5.18 | qfq | 74,329,442 | 383,819,713 | -1.15% |
| 2024-11-12 | 5.31 | 5.38 | 5.20 | 5.24 | 5.24 | qfq | 113,413,116 | 601,918,297 | -2.24% |
| 2024-11-11 | 5.31 | 5.40 | 5.22 | 5.36 | 5.36 | qfq | 120,875,413 | 641,995,740 | 1.32% |
| 2024-11-08 | 5.35 | 5.43 | 5.25 | 5.29 | 5.29 | qfq | 158,033,297 | 843,978,002 | -2.22% |
| 2024-11-07 | 5.36 | 5.48 | 5.32 | 5.41 | 5.41 | qfq | 155,923,507 | 841,113,571 | 2.08% |
| 2024-11-06 | 5.34 | 5.45 | 5.25 | 5.30 | 5.30 | qfq | 111,131,298 | 594,280,840 | -0.38% |
| 2024-11-05 | 5.24 | 5.34 | 5.22 | 5.32 | 5.32 | qfq | 109,107,897 | 577,090,038 | 1.33% |
| 2024-11-04 | 5.11 | 5.25 | 5.05 | 5.25 | 5.25 | qfq | 77,233,140 | 399,993,355 | 2.54% |
| 2024-11-01 | 5.20 | 5.24 | 5.06 | 5.12 | 5.12 | qfq | 80,812,237 | 416,156,411 | -1.73% |
| 2024-10-31 | 5.08 | 5.33 | 5.08 | 5.21 | 5.21 | qfq | 125,962,809 | 657,190,768 | 3.37% |
| 2024-10-30 | 4.98 | 5.14 | 4.96 | 5.04 | 5.04 | qfq | 88,628,764 | 449,204,130 | 0.20% |
| 2024-10-29 | 5.29 | 5.29 | 5.02 | 5.03 | 5.03 | qfq | 123,174,098 | 629,862,058 | -4.91% |
| 2024-10-28 | 5.12 | 5.32 | 5.10 | 5.29 | 5.29 | qfq | 142,118,985 | 742,063,558 | 3.32% |
| 2024-10-25 | 5.00 | 5.20 | 4.97 | 5.12 | 5.12 | qfq | 129,652,563 | 661,548,225 | 3.23% |
| 2024-10-24 | 5.08 | 5.08 | 4.90 | 4.96 | 4.96 | qfq | 119,811,938 | 595,106,028 | -2.75% |
| 2024-10-23 | 4.72 | 5.10 | 4.63 | 5.10 | 5.10 | qfq | 212,915,481 | 1,045,224,916 | 9.91% |
| 2024-10-22 | 4.55 | 4.64 | 4.50 | 4.64 | 4.64 | qfq | 68,805,415 | 315,638,797 | 1.98% |
| 2024-10-21 | 4.52 | 4.62 | 4.47 | 4.55 | 4.55 | qfq | 76,859,590 | 348,213,553 | 1.11% |
| 2024-10-18 | 4.42 | 4.60 | 4.34 | 4.50 | 4.50 | qfq | 82,095,942 | 365,672,476 | 1.81% |
| 2024-10-17 | 4.57 | 4.63 | 4.41 | 4.42 | 4.42 | qfq | 56,413,390 | 254,372,442 | -2.64% |
| 2024-10-16 | 4.54 | 4.63 | 4.50 | 4.54 | 4.54 | qfq | 48,668,199 | 222,010,524 | -1.09% |
| 2024-10-15 | 4.74 | 4.76 | 4.59 | 4.59 | 4.59 | qfq | 60,710,878 | 283,744,340 | -3.37% |
| 2024-10-14 | 4.70 | 4.80 | 4.62 | 4.75 | 4.75 | qfq | 64,301,048 | 303,254,253 | 1.06% |
| 2024-10-11 | 4.98 | 4.98 | 4.64 | 4.70 | 4.70 | qfq | 65,834,176 | 314,996,370 | -5.24% |
| 2024-10-10 | 5.08 | 5.15 | 4.88 | 4.96 | 4.96 | qfq | 111,389,305 | 560,116,697 | 1.64% |
| 2024-10-09 | 5.26 | 5.30 | 4.88 | 4.88 | 4.88 | qfq | 151,873,576 | 767,030,792 | -9.96% |
| 2024-10-08 | 5.71 | 5.71 | 5.09 | 5.42 | 5.42 | qfq | 219,712,300 | 1,202,332,481 | 4.43% |
| 2024-09-30 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | qfq | 111,533,663 | 572,476,152 | 9.96% |
| 2024-09-27 | 4.55 | 4.83 | 4.55 | 4.72 | 4.72 | qfq | 79,768,958 | 373,369,498 | 5.12% |
| 2024-09-26 | 4.30 | 4.49 | 4.27 | 4.49 | 4.49 | qfq | 52,157,772 | 229,947,924 | 3.94% |
| 2024-09-25 | 4.33 | 4.48 | 4.29 | 4.32 | 4.32 | qfq | 61,117,175 | 267,815,746 | 0.70% |
| 2024-09-24 | 4.06 | 4.29 | 4.06 | 4.29 | 4.29 | qfq | 51,346,826 | 215,534,983 | 5.93% |
| 2024-09-23 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 13,512,000 | 54,569,726 | 0.25% |
| 2024-09-20 | 4.08 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 16,214,821 | 65,455,119 | -0.74% |
| 2024-09-19 | 3.95 | 4.13 | 3.92 | 4.07 | 4.07 | qfq | 35,514,539 | 143,507,147 | 3.83% |
| 2024-09-18 | 3.92 | 3.97 | 3.82 | 3.92 | 3.92 | qfq | 20,166,668 | 78,511,413 | 0.00% |
| 2024-09-13 | 3.97 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 17,514,200 | 69,065,899 | -0.76% |
| 2024-09-12 | 3.94 | 4.01 | 3.92 | 3.95 | 3.95 | qfq | 16,491,499 | 65,319,978 | 0.25% |
| 2024-09-11 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | qfq | 19,858,800 | 77,931,450 | 0.51% |
| 2024-09-10 | 3.92 | 3.95 | 3.83 | 3.92 | 3.92 | qfq | 23,154,655 | 89,951,768 | 0.00% |
| 2024-09-09 | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | qfq | 23,414,000 | 91,830,538 | -1.26% |
| 2024-09-06 | 4.03 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 15,979,466 | 63,866,100 | -1.73% |
| 2024-09-05 | 4.06 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 22,671,755 | 91,787,638 | -0.25% |
| 2024-09-04 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 20,037,700 | 81,588,233 | -0.49% |
| 2024-09-03 | 3.98 | 4.13 | 3.97 | 4.07 | 4.07 | qfq | 30,996,490 | 126,017,665 | 2.01% |
| 2024-09-02 | 4.04 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 32,364,772 | 130,102,658 | -0.75% |
| 2024-08-30 | 3.98 | 4.11 | 3.94 | 4.02 | 4.02 | qfq | 60,013,823 | 242,937,399 | 1.01% |
| 2024-08-29 | 3.85 | 4.00 | 3.82 | 3.98 | 3.98 | qfq | 27,388,300 | 107,743,557 | 2.84% |
| 2024-08-28 | 3.87 | 3.91 | 3.78 | 3.87 | 3.87 | qfq | 23,052,621 | 88,835,316 | 0.00% |
| 2024-08-27 | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | qfq | 23,822,242 | 92,726,514 | -3.01% |
| 2024-08-26 | 3.92 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 27,749,170 | 110,641,269 | 2.31% |
| 2024-08-23 | 3.90 | 4.00 | 3.88 | 3.90 | 3.90 | qfq | 27,312,167 | 107,308,591 | -0.76% |
| 2024-08-22 | 4.04 | 4.09 | 3.93 | 3.93 | 3.93 | qfq | 25,710,470 | 102,639,470 | -2.72% |
| 2024-08-21 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 16,538,555 | 66,846,953 | -0.49% |
| 2024-08-20 | 4.18 | 4.20 | 4.06 | 4.06 | 4.06 | qfq | 24,055,918 | 98,492,096 | -2.87% |
| 2024-08-19 | 4.18 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 18,807,763 | 79,391,341 | 0.48% |
| 2024-08-16 | 4.28 | 4.30 | 4.15 | 4.16 | 4.16 | qfq | 21,824,258 | 91,572,871 | -2.12% |
| 2024-08-15 | 4.17 | 4.30 | 4.14 | 4.25 | 4.25 | qfq | 25,655,991 | 108,629,701 | 1.19% |
| 2024-08-14 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | qfq | 20,509,741 | 86,827,053 | -2.78% |
| 2024-08-13 | 4.32 | 4.34 | 4.25 | 4.32 | 4.32 | qfq | 19,588,411 | 84,209,822 | 0.00% |
| 2024-08-12 | 4.31 | 4.42 | 4.26 | 4.32 | 4.32 | qfq | 31,491,281 | 136,477,808 | 0.23% |
| 2024-08-09 | 4.38 | 4.43 | 4.30 | 4.31 | 4.31 | qfq | 24,975,500 | 109,263,618 | -1.15% |
| 2024-08-08 | 4.33 | 4.38 | 4.29 | 4.36 | 4.36 | qfq | 16,300,250 | 70,730,604 | 0.46% |
| 2024-08-07 | 4.31 | 4.39 | 4.28 | 4.34 | 4.34 | qfq | 19,304,727 | 83,829,101 | 0.23% |
| 2024-08-06 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | qfq | 19,732,317 | 84,874,994 | 1.88% |
| 2024-08-05 | 4.32 | 4.40 | 4.24 | 4.25 | 4.25 | qfq | 27,476,814 | 118,734,714 | -1.85% |
| 2024-08-02 | 4.38 | 4.43 | 4.32 | 4.33 | 4.33 | qfq | 26,088,473 | 113,917,053 | -1.14% |
| 2024-08-01 | 4.41 | 4.47 | 4.35 | 4.38 | 4.38 | qfq | 28,297,956 | 124,416,783 | -0.45% |
| 2024-07-31 | 4.17 | 4.42 | 4.16 | 4.40 | 4.40 | qfq | 55,531,866 | 241,126,172 | 5.77% |
| 2024-07-30 | 4.09 | 4.20 | 4.01 | 4.16 | 4.16 | qfq | 33,444,515 | 138,497,367 | -1.65% |
| 2024-07-29 | 4.34 | 4.35 | 4.23 | 4.23 | 4.23 | qfq | 27,570,302 | 118,112,831 | -3.20% |
| 2024-07-26 | 4.32 | 4.45 | 4.32 | 4.37 | 4.37 | qfq | 23,970,350 | 105,143,426 | 0.46% |
| 2024-07-25 | 4.36 | 4.41 | 4.29 | 4.35 | 4.35 | qfq | 25,191,512 | 109,440,854 | -0.91% |
| 2024-07-24 | 4.53 | 4.56 | 4.38 | 4.39 | 4.39 | qfq | 23,427,072 | 104,026,406 | -3.30% |
| 2024-07-23 | 4.64 | 4.66 | 4.53 | 4.54 | 4.54 | qfq | 16,589,791 | 76,167,995 | -2.16% |
| 2024-07-22 | 4.62 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 16,173,141 | 74,921,789 | 0.43% |
| 2024-07-19 | 4.63 | 4.65 | 4.54 | 4.62 | 4.62 | qfq | 17,231,928 | 79,328,948 | -0.43% |
| 2024-07-18 | 4.67 | 4.67 | 4.58 | 4.64 | 4.64 | qfq | 17,368,358 | 80,297,069 | -0.85% |
| 2024-07-17 | 4.67 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 19,629,389 | 91,800,749 | 0.43% |
| 2024-07-16 | 4.65 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 15,539,900 | 72,280,299 | 0.87% |
| 2024-07-15 | 4.64 | 4.68 | 4.57 | 4.62 | 4.62 | qfq | 18,094,700 | 83,439,227 | -0.22% |
| 2024-07-12 | 4.66 | 4.75 | 4.60 | 4.63 | 4.63 | qfq | 27,482,958 | 128,280,255 | -0.64% |
| 2024-07-11 | 4.52 | 4.69 | 4.51 | 4.66 | 4.66 | qfq | 43,966,109 | 202,897,176 | 4.95% |
| 2024-07-10 | 4.61 | 4.61 | 4.39 | 4.44 | 4.44 | qfq | 48,834,251 | 218,226,975 | -5.33% |
| 2024-07-09 | 4.59 | 4.71 | 4.53 | 4.69 | 4.69 | qfq | 24,324,963 | 112,454,745 | 2.18% |
| 2024-07-08 | 4.70 | 4.71 | 4.58 | 4.59 | 4.59 | qfq | 18,622,277 | 85,995,808 | -2.55% |
| 2024-07-05 | 4.69 | 4.74 | 4.63 | 4.71 | 4.71 | qfq | 19,203,022 | 90,037,585 | 0.21% |
| 2024-07-04 | 4.85 | 4.85 | 4.68 | 4.70 | 4.70 | qfq | 20,394,410 | 96,514,590 | -2.49% |
| 2024-07-03 | 4.86 | 4.92 | 4.82 | 4.82 | 4.82 | qfq | 16,063,552 | 78,062,262 | -0.62% |
| 2024-07-02 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | qfq | 14,667,150 | 71,250,642 | -0.21% |
| 2024-07-01 | 4.76 | 4.88 | 4.74 | 4.86 | 4.86 | qfq | 23,109,520 | 111,309,006 | 2.10% |
| 2024-06-28 | 4.80 | 4.86 | 4.76 | 4.76 | 4.76 | qfq | 21,335,049 | 102,793,090 | -0.83% |
| 2024-06-27 | 4.91 | 4.95 | 4.78 | 4.80 | 4.80 | qfq | 26,018,300 | 125,547,895 | -2.44% |
| 2024-06-26 | 4.80 | 4.92 | 4.73 | 4.92 | 4.92 | qfq | 27,537,056 | 132,829,389 | 2.29% |
| 2024-06-25 | 4.75 | 4.86 | 4.75 | 4.81 | 4.81 | qfq | 28,570,551 | 137,557,762 | 1.69% |
| 2024-06-24 | 4.82 | 4.82 | 4.66 | 4.73 | 4.73 | qfq | 28,376,496 | 134,614,720 | -2.27% |
| 2024-06-21 | 4.87 | 4.93 | 4.84 | 4.84 | 4.84 | qfq | 18,958,771 | 92,448,278 | -0.82% |
| 2024-06-20 | 4.99 | 5.03 | 4.87 | 4.88 | 4.88 | qfq | 27,612,782 | 136,083,590 | -2.40% |
| 2024-06-19 | 5.07 | 5.12 | 4.99 | 5.00 | 5.00 | qfq | 21,484,430 | 107,931,647 | -1.38% |
| 2024-06-18 | 5.09 | 5.10 | 5.05 | 5.07 | 5.07 | qfq | 20,922,877 | 106,056,998 | -0.59% |
| 2024-06-17 | 5.16 | 5.16 | 5.05 | 5.10 | 5.10 | qfq | 26,319,621 | 133,950,184 | -1.54% |
| 2024-06-14 | 5.18 | 5.21 | 5.09 | 5.18 | 5.18 | qfq | 30,724,174 | 158,387,810 | -0.38% |
| 2024-06-13 | 5.32 | 5.35 | 5.19 | 5.20 | 5.20 | qfq | 19,194,765 | 100,295,007 | -2.07% |
| 2024-06-12 | 5.24 | 5.34 | 5.22 | 5.31 | 5.31 | qfq | 22,057,313 | 116,847,346 | 1.34% |
| 2024-06-11 | 5.27 | 5.29 | 5.18 | 5.24 | 5.24 | qfq | 20,296,823 | 106,076,044 | -0.57% |
| 2024-06-07 | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | qfq | 26,786,969 | 140,375,045 | 1.93% |
| 2024-06-06 | 5.26 | 5.34 | 5.15 | 5.17 | 5.17 | qfq | 31,341,747 | 163,274,019 | -0.96% |
| 2024-06-05 | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | qfq | 28,792,996 | 151,582,384 | -2.61% |
| 2024-06-04 | 5.39 | 5.40 | 5.26 | 5.36 | 5.36 | qfq | 30,713,428 | 163,507,680 | -0.74% |
| 2024-06-03 | 5.45 | 5.48 | 5.35 | 5.40 | 5.40 | qfq | 34,555,144 | 187,007,515 | -2.70% |
| 2024-05-31 | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | qfq | 21,089,520 | 117,449,917 | -0.72% |
| 2024-05-30 | 5.70 | 5.76 | 5.57 | 5.59 | 5.59 | qfq | 25,600,737 | 144,667,808 | -0.71% |
| 2024-05-29 | 5.60 | 5.69 | 5.57 | 5.63 | 5.63 | qfq | 20,400,520 | 115,152,586 | 0.54% |
| 2024-05-28 | 5.54 | 5.65 | 5.50 | 5.60 | 5.60 | qfq | 31,835,700 | 178,235,381 | 1.08% |
| 2024-05-27 | 5.47 | 5.55 | 5.40 | 5.54 | 5.54 | qfq | 28,477,267 | 156,236,896 | 1.47% |
| 2024-05-24 | 5.46 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 25,374,548 | 139,422,567 | -0.18% |
| 2024-05-23 | 5.63 | 5.67 | 5.44 | 5.47 | 5.47 | qfq | 66,685,078 | 368,090,351 | -6.34% |
| 2024-05-22 | 5.80 | 5.89 | 5.79 | 5.84 | 5.84 | qfq | 18,917,905 | 110,407,565 | 0.52% |
| 2024-05-21 | 5.93 | 5.95 | 5.79 | 5.81 | 5.81 | qfq | 26,299,705 | 153,285,613 | -2.02% |
| 2024-05-20 | 5.93 | 5.99 | 5.90 | 5.93 | 5.93 | qfq | 23,066,700 | 137,123,354 | -0.17% |
| 2024-05-17 | 5.86 | 5.95 | 5.84 | 5.94 | 5.94 | qfq | 23,050,350 | 135,585,041 | 1.37% |
| 2024-05-16 | 5.90 | 5.93 | 5.85 | 5.86 | 5.86 | qfq | 23,691,332 | 139,385,397 | -0.51% |
| 2024-05-15 | 5.99 | 6.00 | 5.88 | 5.89 | 5.89 | qfq | 23,853,394 | 141,365,051 | -1.51% |
| 2024-05-14 | 6.02 | 6.10 | 5.96 | 5.98 | 5.98 | qfq | 22,240,624 | 133,411,674 | -0.66% |
| 2024-05-13 | 6.14 | 6.14 | 5.99 | 6.02 | 6.02 | qfq | 34,786,728 | 210,446,369 | -2.90% |
| 2024-05-10 | 6.29 | 6.33 | 6.16 | 6.20 | 6.20 | qfq | 24,400,408 | 151,367,402 | -1.27% |
| 2024-05-09 | 6.19 | 6.40 | 6.17 | 6.28 | 6.28 | qfq | 35,140,068 | 221,529,420 | 1.45% |
| 2024-05-08 | 6.31 | 6.33 | 6.19 | 6.19 | 6.19 | qfq | 32,153,168 | 201,150,866 | -2.06% |
| 2024-05-07 | 6.28 | 6.36 | 6.21 | 6.32 | 6.32 | qfq | 35,711,859 | 224,247,554 | 0.32% |
| 2024-05-06 | 6.12 | 6.37 | 6.12 | 6.30 | 6.30 | qfq | 49,926,855 | 313,300,541 | 3.62% |
| 2024-04-30 | 6.15 | 6.26 | 6.03 | 6.08 | 6.08 | qfq | 40,110,712 | 245,251,926 | -1.30% |
| 2024-04-29 | 6.06 | 6.19 | 5.75 | 6.16 | 6.16 | qfq | 88,847,130 | 530,841,906 | -0.65% |
| 2024-04-26 | 6.06 | 6.21 | 6.06 | 6.20 | 6.20 | qfq | 34,944,227 | 215,236,943 | 1.81% |
| 2024-04-25 | 6.08 | 6.16 | 6.03 | 6.09 | 6.09 | qfq | 24,316,787 | 148,531,651 | 0.00% |
| 2024-04-24 | 6.08 | 6.12 | 6.03 | 6.09 | 6.09 | qfq | 22,411,777 | 135,990,131 | 0.16% |
| 2024-04-23 | 6.20 | 6.22 | 6.07 | 6.08 | 6.08 | qfq | 26,231,899 | 160,697,133 | -1.94% |
| 2024-04-22 | 6.29 | 6.35 | 6.12 | 6.20 | 6.20 | qfq | 29,377,074 | 182,565,478 | -1.12% |
| 2024-04-19 | 6.31 | 6.42 | 6.25 | 6.27 | 6.27 | qfq | 32,495,158 | 205,470,652 | -0.95% |
| 2024-04-18 | 6.40 | 6.45 | 6.33 | 6.33 | 6.33 | qfq | 39,143,241 | 249,212,482 | -2.31% |
| 2024-04-17 | 6.15 | 6.54 | 6.15 | 6.48 | 6.48 | qfq | 58,017,119 | 370,522,766 | 6.40% |
| 2024-04-16 | 6.27 | 6.36 | 6.03 | 6.09 | 6.09 | qfq | 48,452,220 | 298,054,959 | -3.79% |
| 2024-04-15 | 6.42 | 6.47 | 6.21 | 6.33 | 6.33 | qfq | 36,530,724 | 231,427,466 | -1.40% |
| 2024-04-12 | 6.46 | 6.53 | 6.38 | 6.42 | 6.42 | qfq | 27,724,077 | 178,665,436 | -1.08% |
| 2024-04-11 | 6.32 | 6.55 | 6.28 | 6.49 | 6.49 | qfq | 33,906,238 | 219,300,478 | 1.72% |
| 2024-04-10 | 6.48 | 6.49 | 6.31 | 6.38 | 6.38 | qfq | 30,203,621 | 193,203,337 | -1.54% |
| 2024-04-09 | 6.49 | 6.56 | 6.43 | 6.48 | 6.48 | qfq | 24,885,517 | 161,196,579 | -0.61% |
| 2024-04-08 | 6.58 | 6.74 | 6.51 | 6.52 | 6.52 | qfq | 40,039,886 | 264,531,029 | -1.66% |
| 2024-04-03 | 6.54 | 6.66 | 6.50 | 6.63 | 6.63 | qfq | 44,058,710 | 290,498,282 | 0.91% |
| 2024-04-02 | 6.65 | 6.65 | 6.54 | 6.57 | 6.57 | qfq | 33,959,037 | 223,618,022 | -0.15% |
| 2024-04-01 | 6.53 | 6.61 | 6.47 | 6.58 | 6.58 | qfq | 38,737,141 | 253,717,144 | 0.46% |
| 2024-03-29 | 6.41 | 6.63 | 6.38 | 6.55 | 6.55 | qfq | 44,042,877 | 286,766,770 | 2.18% |
| 2024-03-28 | 6.24 | 6.52 | 6.23 | 6.41 | 6.41 | qfq | 46,212,541 | 296,019,324 | 2.72% |
| 2024-03-27 | 6.54 | 6.59 | 6.24 | 6.24 | 6.24 | qfq | 55,267,989 | 352,934,841 | -5.02% |
| 2024-03-26 | 6.68 | 6.74 | 6.48 | 6.57 | 6.57 | qfq | 65,653,395 | 432,076,387 | -1.94% |
| 2024-03-25 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | qfq | 85,294,705 | 586,810,705 | -6.03% |
| 2024-03-22 | 7.05 | 7.30 | 6.88 | 7.13 | 7.13 | qfq | 134,353,259 | 953,768,587 | 0.85% |
| 2024-03-21 | 6.82 | 7.15 | 6.78 | 7.07 | 7.07 | qfq | 125,077,561 | 873,706,108 | 3.67% |
| 2024-03-20 | 6.75 | 6.93 | 6.72 | 6.82 | 6.82 | qfq | 50,288,497 | 343,394,546 | 0.59% |
| 2024-03-19 | 6.81 | 6.91 | 6.78 | 6.78 | 6.78 | qfq | 68,846,001 | 470,951,330 | -0.29% |
| 2024-03-18 | 6.74 | 6.80 | 6.71 | 6.80 | 6.80 | qfq | 49,553,369 | 334,864,188 | 1.19% |
| 2024-03-15 | 6.67 | 6.73 | 6.56 | 6.72 | 6.72 | qfq | 54,078,932 | 358,884,826 | 0.15% |
| 2024-03-14 | 6.74 | 6.82 | 6.66 | 6.71 | 6.71 | qfq | 46,059,949 | 310,314,910 | -0.89% |
| 2024-03-13 | 6.80 | 6.83 | 6.75 | 6.77 | 6.77 | qfq | 47,706,264 | 323,484,486 | -0.88% |
| 2024-03-12 | 6.91 | 6.98 | 6.78 | 6.83 | 6.83 | qfq | 70,127,004 | 480,442,098 | -1.01% |
| 2024-03-11 | 6.83 | 6.90 | 6.75 | 6.90 | 6.90 | qfq | 75,011,760 | 511,865,905 | 1.02% |
| 2024-03-08 | 6.78 | 6.89 | 6.68 | 6.83 | 6.83 | qfq | 86,880,887 | 588,285,410 | 0.59% |
| 2024-03-07 | 6.99 | 7.08 | 6.78 | 6.79 | 6.79 | qfq | 104,515,355 | 722,654,519 | -2.58% |
| 2024-03-06 | 6.97 | 7.21 | 6.91 | 6.97 | 6.97 | qfq | 109,756,275 | 770,810,882 | -1.97% |
| 2024-03-05 | 7.01 | 7.44 | 7.00 | 7.11 | 7.11 | qfq | 178,914,249 | 1,289,857,311 | -0.42% |
| 2024-03-04 | 7.55 | 7.55 | 6.97 | 7.14 | 7.14 | qfq | 280,457,913 | 2,017,025,413 | -5.43% |
| 2024-03-01 | 7.55 | 7.55 | 7.28 | 7.55 | 7.55 | qfq | 279,012,612 | 2,098,867,019 | 10.06% |
| 2024-02-29 | 6.18 | 6.86 | 6.18 | 6.86 | 6.86 | qfq | 120,716,474 | 795,374,923 | 9.94% |
| 2024-02-28 | 6.10 | 6.48 | 6.10 | 6.24 | 6.24 | qfq | 115,900,838 | 731,563,153 | 2.30% |
| 2024-02-27 | 5.95 | 6.10 | 5.90 | 6.10 | 6.10 | qfq | 43,146,979 | 260,914,104 | 2.01% |
| 2024-02-26 | 6.01 | 6.08 | 5.95 | 5.98 | 5.98 | qfq | 39,618,744 | 237,858,212 | -0.83% |
| 2024-02-23 | 6.04 | 6.08 | 5.93 | 6.03 | 6.03 | qfq | 42,940,184 | 257,729,186 | 0.00% |
| 2024-02-22 | 5.88 | 6.12 | 5.81 | 6.03 | 6.03 | qfq | 59,998,431 | 359,045,445 | 3.25% |
| 2024-02-21 | 5.80 | 6.03 | 5.73 | 5.84 | 5.84 | qfq | 49,933,524 | 294,763,222 | 0.00% |
| 2024-02-20 | 5.85 | 5.89 | 5.76 | 5.84 | 5.84 | qfq | 35,823,359 | 208,116,909 | -1.02% |
| 2024-02-19 | 6.04 | 6.14 | 5.83 | 5.90 | 5.90 | qfq | 72,130,945 | 429,776,484 | -2.16% |
| 2024-02-08 | 5.80 | 6.25 | 5.60 | 6.03 | 6.03 | qfq | 109,332,751 | 658,576,982 | 6.16% |
| 2024-02-07 | 5.20 | 5.68 | 5.19 | 5.68 | 5.68 | qfq | 118,064,791 | 660,130,556 | 10.08% |
| 2024-02-06 | 4.58 | 5.16 | 4.58 | 5.16 | 5.16 | qfq | 56,860,140 | 283,146,901 | 10.02% |
| 2024-02-05 | 4.97 | 4.98 | 4.59 | 4.69 | 4.69 | qfq | 55,597,071 | 265,308,689 | -5.63% |
| 2024-02-02 | 5.23 | 5.31 | 4.77 | 4.97 | 4.97 | qfq | 51,992,815 | 262,041,815 | -4.05% |
| 2024-02-01 | 5.34 | 5.36 | 5.18 | 5.18 | 5.18 | qfq | 34,872,146 | 183,104,335 | -3.36% |
| 2024-01-31 | 5.46 | 5.59 | 5.32 | 5.36 | 5.36 | qfq | 33,776,006 | 184,412,995 | -3.25% |
| 2024-01-30 | 5.61 | 5.73 | 5.52 | 5.54 | 5.54 | qfq | 22,975,478 | 129,742,953 | -2.12% |
| 2024-01-29 | 5.81 | 5.83 | 5.64 | 5.66 | 5.66 | qfq | 23,869,907 | 136,410,991 | -2.08% |
| 2024-01-26 | 5.81 | 5.89 | 5.78 | 5.78 | 5.78 | qfq | 28,449,350 | 166,011,680 | -1.20% |
| 2024-01-25 | 5.75 | 5.86 | 5.72 | 5.85 | 5.85 | qfq | 30,085,820 | 174,928,267 | 1.92% |
| 2024-01-24 | 5.65 | 5.81 | 5.52 | 5.74 | 5.74 | qfq | 34,515,990 | 196,170,253 | 2.32% |
| 2024-01-23 | 5.47 | 5.64 | 5.40 | 5.61 | 5.61 | qfq | 31,601,947 | 175,388,269 | 1.45% |
| 2024-01-22 | 5.87 | 5.88 | 5.40 | 5.53 | 5.53 | qfq | 33,831,987 | 191,289,005 | -5.79% |
| 2024-01-19 | 5.89 | 5.91 | 5.80 | 5.87 | 5.87 | qfq | 17,698,847 | 103,915,578 | -0.51% |
| 2024-01-18 | 5.93 | 5.93 | 5.70 | 5.90 | 5.90 | qfq | 35,946,519 | 208,365,512 | -0.84% |
| 2024-01-17 | 6.16 | 6.17 | 5.95 | 5.95 | 5.95 | qfq | 22,530,980 | 136,296,209 | -3.57% |
| 2024-01-16 | 6.24 | 6.26 | 6.09 | 6.17 | 6.17 | qfq | 24,673,380 | 152,031,725 | -1.28% |
| 2024-01-15 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | qfq | 19,577,012 | 122,839,147 | -1.73% |
| 2024-01-12 | 6.35 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 27,904,254 | 178,953,162 | 0.16% |
| 2024-01-11 | 6.30 | 6.38 | 6.26 | 6.35 | 6.35 | qfq | 20,091,317 | 127,069,684 | 0.63% |
| 2024-01-10 | 6.38 | 6.43 | 6.25 | 6.31 | 6.31 | qfq | 19,122,862 | 121,101,403 | -1.10% |
| 2024-01-09 | 6.42 | 6.48 | 6.35 | 6.38 | 6.38 | qfq | 18,033,881 | 115,592,158 | -0.62% |
| 2024-01-08 | 6.57 | 6.58 | 6.42 | 6.42 | 6.42 | qfq | 21,057,880 | 136,438,631 | -2.87% |
| 2024-01-05 | 6.70 | 6.73 | 6.58 | 6.61 | 6.61 | qfq | 17,956,500 | 119,493,655 | -1.34% |
| 2024-01-04 | 6.76 | 6.82 | 6.67 | 6.70 | 6.70 | qfq | 22,348,965 | 150,380,169 | -0.74% |
| 2024-01-03 | 6.74 | 6.77 | 6.70 | 6.75 | 6.75 | qfq | 20,304,700 | 136,783,973 | -0.30% |
| 2024-01-02 | 6.68 | 6.82 | 6.68 | 6.77 | 6.77 | qfq | 37,311,557 | 251,962,411 | 1.65% |
| 2023-12-29 | 6.68 | 6.74 | 6.63 | 6.66 | 6.66 | qfq | 22,245,394 | 148,404,240 | -0.30% |
| 2023-12-28 | 6.48 | 6.71 | 6.47 | 6.68 | 6.68 | qfq | 31,237,380 | 207,068,831 | 3.09% |
| 2023-12-27 | 6.55 | 6.59 | 6.43 | 6.48 | 6.48 | qfq | 25,570,503 | 165,690,689 | -1.07% |
| 2023-12-26 | 6.68 | 6.76 | 6.55 | 6.55 | 6.55 | qfq | 25,443,632 | 168,892,749 | -1.95% |
| 2023-12-25 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | qfq | 15,327,519 | 102,264,104 | 0.30% |
| 2023-12-22 | 6.73 | 6.76 | 6.60 | 6.66 | 6.66 | qfq | 25,394,359 | 169,034,571 | -0.89% |
| 2023-12-21 | 6.80 | 6.80 | 6.67 | 6.72 | 6.72 | qfq | 25,893,077 | 174,302,728 | -1.32% |
| 2023-12-20 | 6.91 | 6.93 | 6.80 | 6.81 | 6.81 | qfq | 16,024,576 | 109,814,095 | -1.02% |
| 2023-12-19 | 6.97 | 6.98 | 6.84 | 6.88 | 6.88 | qfq | 24,820,842 | 170,985,251 | -1.43% |
| 2023-12-18 | 7.01 | 7.05 | 6.93 | 6.98 | 6.98 | qfq | 16,683,596 | 116,678,709 | -0.99% |
| 2023-12-15 | 7.12 | 7.16 | 7.04 | 7.05 | 7.05 | qfq | 20,386,070 | 144,660,175 | -0.98% |
| 2023-12-14 | 7.04 | 7.20 | 7.04 | 7.12 | 7.12 | qfq | 26,732,099 | 190,820,772 | 1.14% |
| 2023-12-13 | 7.14 | 7.15 | 7.03 | 7.04 | 7.04 | qfq | 19,026,431 | 134,818,393 | -1.54% |
| 2023-12-12 | 7.10 | 7.16 | 7.07 | 7.15 | 7.15 | qfq | 20,688,317 | 147,309,381 | 0.28% |
| 2023-12-11 | 7.09 | 7.18 | 6.91 | 7.13 | 7.13 | qfq | 38,247,390 | 270,138,551 | -0.14% |
| 2023-12-08 | 7.20 | 7.26 | 7.05 | 7.14 | 7.14 | qfq | 66,789,705 | 477,160,819 | 1.56% |
| 2023-12-07 | 7.13 | 7.13 | 7.02 | 7.03 | 7.03 | qfq | 26,254,377 | 185,573,866 | -1.54% |
| 2023-12-06 | 6.95 | 7.18 | 6.95 | 7.14 | 7.14 | qfq | 37,983,359 | 270,700,666 | 2.73% |
| 2023-12-05 | 7.15 | 7.17 | 6.95 | 6.95 | 6.95 | qfq | 32,578,533 | 230,228,305 | -3.34% |
| 2023-12-04 | 7.26 | 7.30 | 7.19 | 7.19 | 7.19 | qfq | 23,979,921 | 173,402,228 | -0.55% |
| 2023-12-01 | 7.23 | 7.25 | 7.13 | 7.23 | 7.23 | qfq | 21,977,042 | 158,356,325 | 0.00% |
| 2023-11-30 | 7.29 | 7.29 | 7.20 | 7.23 | 7.23 | qfq | 26,320,166 | 190,382,429 | -1.09% |
| 2023-11-29 | 7.37 | 7.41 | 7.28 | 7.31 | 7.31 | qfq | 34,240,733 | 251,126,803 | -1.35% |
| 2023-11-28 | 7.24 | 7.53 | 7.16 | 7.41 | 7.41 | qfq | 54,497,030 | 400,970,283 | 2.35% |
| 2023-11-27 | 7.23 | 7.26 | 7.14 | 7.24 | 7.24 | qfq | 25,836,733 | 186,103,572 | 0.00% |
| 2023-11-24 | 7.25 | 7.31 | 7.21 | 7.24 | 7.24 | qfq | 21,097,280 | 152,972,444 | -0.41% |
| 2023-11-23 | 7.20 | 7.32 | 7.18 | 7.27 | 7.27 | qfq | 22,801,317 | 165,252,427 | 0.83% |
| 2023-11-22 | 7.23 | 7.27 | 7.20 | 7.21 | 7.21 | qfq | 17,892,271 | 129,365,927 | -0.55% |
| 2023-11-21 | 7.19 | 7.31 | 7.19 | 7.25 | 7.25 | qfq | 33,012,447 | 239,872,077 | 0.83% |
| 2023-11-20 | 7.21 | 7.23 | 7.16 | 7.19 | 7.19 | qfq | 16,059,600 | 115,321,678 | 0.14% |
| 2023-11-17 | 7.10 | 7.23 | 7.10 | 7.18 | 7.18 | qfq | 24,853,711 | 178,085,980 | 0.98% |
| 2023-11-16 | 7.15 | 7.17 | 7.11 | 7.11 | 7.11 | qfq | 15,940,592 | 113,676,364 | -0.97% |
| 2023-11-15 | 7.16 | 7.18 | 7.13 | 7.18 | 7.18 | qfq | 19,611,187 | 140,314,524 | 0.84% |
| 2023-11-14 | 7.16 | 7.17 | 7.08 | 7.12 | 7.12 | qfq | 21,876,754 | 155,771,271 | -0.84% |
| 2023-11-13 | 7.16 | 7.21 | 7.13 | 7.18 | 7.18 | qfq | 21,417,240 | 153,483,962 | 0.28% |
| 2023-11-10 | 7.18 | 7.18 | 7.08 | 7.16 | 7.16 | qfq | 22,360,760 | 159,432,326 | 0.14% |
| 2023-11-09 | 7.13 | 7.19 | 7.10 | 7.15 | 7.15 | qfq | 25,948,827 | 185,564,735 | 0.28% |
| 2023-11-08 | 7.07 | 7.17 | 7.03 | 7.13 | 7.13 | qfq | 25,622,918 | 182,022,306 | 0.56% |
| 2023-11-07 | 7.06 | 7.11 | 7.04 | 7.09 | 7.09 | qfq | 19,102,004 | 135,367,588 | 0.42% |
| 2023-11-06 | 7.04 | 7.08 | 7.01 | 7.06 | 7.06 | qfq | 22,930,914 | 161,523,875 | 0.71% |
| 2023-11-03 | 6.97 | 7.04 | 6.96 | 7.01 | 7.01 | qfq | 17,929,500 | 125,635,308 | 1.01% |
| 2023-11-02 | 7.00 | 7.04 | 6.93 | 6.94 | 6.94 | qfq | 15,123,183 | 105,493,953 | -0.72% |
| 2023-11-01 | 7.05 | 7.06 | 6.96 | 6.99 | 6.99 | qfq | 15,019,612 | 105,155,613 | -0.29% |
| 2023-10-31 | 7.01 | 7.03 | 6.94 | 7.01 | 7.01 | qfq | 18,560,755 | 129,751,836 | 0.14% |
| 2023-10-30 | 6.99 | 7.04 | 6.96 | 7.00 | 7.00 | qfq | 20,640,950 | 144,545,019 | 1.16% |
| 2023-10-27 | 6.79 | 6.93 | 6.75 | 6.92 | 6.92 | qfq | 19,817,956 | 136,173,137 | 1.76% |
| 2023-10-26 | 6.80 | 6.85 | 6.71 | 6.80 | 6.80 | qfq | 17,616,366 | 119,147,492 | -1.02% |
| 2023-10-25 | 6.79 | 6.93 | 6.79 | 6.87 | 6.87 | qfq | 22,284,957 | 153,254,551 | 2.08% |
| 2023-10-24 | 6.60 | 6.74 | 6.54 | 6.73 | 6.73 | qfq | 20,443,380 | 136,309,655 | 2.44% |
| 2023-10-23 | 6.72 | 6.79 | 6.54 | 6.57 | 6.57 | qfq | 20,888,772 | 138,282,413 | -2.95% |
| 2023-10-20 | 6.74 | 6.85 | 6.71 | 6.77 | 6.77 | qfq | 14,875,300 | 101,023,586 | 0.00% |
| 2023-10-19 | 6.82 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 20,699,035 | 141,140,308 | -1.46% |
| 2023-10-18 | 7.03 | 7.03 | 6.87 | 6.87 | 6.87 | qfq | 19,486,825 | 134,816,057 | -2.28% |
| 2023-10-17 | 7.03 | 7.11 | 6.96 | 7.03 | 7.03 | qfq | 20,058,330 | 141,167,167 | -0.14% |
| 2023-10-16 | 7.00 | 7.07 | 7.00 | 7.04 | 7.04 | qfq | 18,707,766 | 131,658,909 | 0.14% |
| 2023-10-13 | 7.07 | 7.07 | 6.99 | 7.03 | 7.03 | qfq | 12,256,499 | 86,064,559 | -0.71% |
| 2023-10-12 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | qfq | 21,619,122 | 152,081,454 | 1.72% |
| 2023-10-11 | 7.05 | 7.08 | 6.95 | 6.96 | 6.96 | qfq | 17,842,494 | 124,989,579 | -0.57% |
| 2023-10-10 | 7.02 | 7.06 | 6.97 | 7.00 | 7.00 | qfq | 14,843,448 | 104,175,234 | -0.14% |
| 2023-10-09 | 7.00 | 7.04 | 6.92 | 7.01 | 7.01 | qfq | 15,550,299 | 108,596,246 | -0.14% |
| 2023-09-28 | 6.96 | 7.03 | 6.94 | 7.02 | 7.02 | qfq | 23,551,848 | 164,650,709 | 2.03% |
| 2023-09-27 | 6.83 | 6.94 | 6.82 | 6.88 | 6.88 | qfq | 15,542,130 | 107,127,273 | 0.58% |
| 2023-09-26 | 6.90 | 6.92 | 6.82 | 6.84 | 6.84 | qfq | 16,441,003 | 112,958,076 | -0.87% |
| 2023-09-25 | 7.02 | 7.04 | 6.90 | 6.90 | 6.90 | qfq | 23,292,902 | 161,678,904 | -1.71% |
| 2023-09-22 | 6.95 | 7.04 | 6.90 | 7.02 | 7.02 | qfq | 21,285,600 | 148,405,753 | 0.72% |
| 2023-09-21 | 7.07 | 7.11 | 6.97 | 6.97 | 6.97 | qfq | 23,091,001 | 162,076,151 | -1.69% |
| 2023-09-20 | 7.17 | 7.20 | 7.07 | 7.09 | 7.09 | qfq | 19,145,409 | 136,240,437 | -1.53% |
| 2023-09-19 | 7.29 | 7.30 | 7.18 | 7.20 | 7.20 | qfq | 20,385,096 | 147,296,498 | -1.23% |
| 2023-09-18 | 7.18 | 7.30 | 7.16 | 7.29 | 7.29 | qfq | 25,753,700 | 186,858,028 | 1.53% |
| 2023-09-15 | 7.30 | 7.33 | 7.16 | 7.18 | 7.18 | qfq | 26,078,832 | 188,329,193 | -1.78% |
| 2023-09-14 | 7.22 | 7.36 | 7.20 | 7.31 | 7.31 | qfq | 32,703,284 | 237,999,819 | 0.97% |
| 2023-09-13 | 7.26 | 7.35 | 7.20 | 7.24 | 7.24 | qfq | 18,804,417 | 136,615,724 | -0.96% |
| 2023-09-12 | 7.31 | 7.37 | 7.29 | 7.31 | 7.31 | qfq | 14,781,404 | 108,257,628 | -0.27% |
| 2023-09-11 | 7.22 | 7.35 | 7.21 | 7.33 | 7.33 | qfq | 19,321,380 | 141,061,960 | 1.52% |
| 2023-09-08 | 7.26 | 7.34 | 7.18 | 7.22 | 7.22 | qfq | 19,229,700 | 139,042,944 | -1.10% |
| 2023-09-07 | 7.43 | 7.51 | 7.30 | 7.30 | 7.30 | qfq | 26,589,982 | 196,330,002 | -2.14% |
| 2023-09-06 | 7.46 | 7.48 | 7.40 | 7.46 | 7.46 | qfq | 19,136,606 | 142,208,921 | -0.13% |
| 2023-09-05 | 7.48 | 7.50 | 7.39 | 7.47 | 7.47 | qfq | 27,991,414 | 208,655,491 | -0.40% |
| 2023-09-04 | 7.34 | 7.55 | 7.34 | 7.50 | 7.50 | qfq | 43,958,448 | 327,852,958 | 2.74% |
| 2023-09-01 | 7.16 | 7.34 | 7.16 | 7.30 | 7.30 | qfq | 31,756,500 | 231,192,309 | 1.81% |
| 2023-08-31 | 7.24 | 7.32 | 7.13 | 7.17 | 7.17 | qfq | 23,817,828 | 171,249,423 | -1.38% |
| 2023-08-30 | 7.36 | 7.43 | 7.24 | 7.27 | 7.27 | qfq | 31,852,860 | 233,249,242 | -2.02% |
| 2023-08-29 | 7.26 | 7.44 | 7.22 | 7.42 | 7.42 | qfq | 28,207,123 | 208,287,853 | 1.92% |
| 2023-08-28 | 7.60 | 7.62 | 7.23 | 7.28 | 7.28 | qfq | 40,623,935 | 299,990,967 | 1.68% |
| 2023-08-25 | 7.05 | 7.35 | 7.02 | 7.16 | 7.16 | qfq | 24,982,223 | 179,646,940 | -0.28% |
| 2023-08-24 | 7.40 | 7.48 | 7.18 | 7.18 | 7.18 | qfq | 37,421,871 | 272,411,105 | -3.49% |
| 2023-08-23 | 7.51 | 7.61 | 7.42 | 7.44 | 7.44 | qfq | 26,352,823 | 198,248,836 | -0.93% |
| 2023-08-22 | 7.67 | 7.70 | 7.28 | 7.51 | 7.51 | qfq | 41,308,789 | 308,080,414 | -1.57% |
| 2023-08-21 | 7.63 | 7.75 | 7.58 | 7.63 | 7.63 | qfq | 20,303,990 | 155,425,877 | -0.13% |
| 2023-08-18 | 7.71 | 7.84 | 7.64 | 7.64 | 7.64 | qfq | 27,077,834 | 209,400,959 | -1.29% |
| 2023-08-17 | 7.66 | 7.76 | 7.54 | 7.74 | 7.74 | qfq | 31,009,686 | 236,857,101 | 0.39% |
| 2023-08-16 | 7.81 | 7.95 | 7.70 | 7.71 | 7.71 | qfq | 32,466,202 | 253,974,962 | -2.16% |
| 2023-08-15 | 8.07 | 8.10 | 7.85 | 7.88 | 7.88 | qfq | 37,794,252 | 300,310,566 | -2.84% |
| 2023-08-14 | 8.05 | 8.12 | 7.89 | 8.11 | 8.11 | qfq | 40,362,369 | 324,546,231 | -0.49% |
| 2023-08-11 | 8.26 | 8.26 | 8.10 | 8.15 | 8.15 | qfq | 63,914,756 | 521,808,411 | -1.93% |
| 2023-08-10 | 8.00 | 8.37 | 7.96 | 8.31 | 8.31 | qfq | 110,120,588 | 909,768,910 | 3.23% |
| 2023-08-09 | 8.25 | 8.42 | 8.00 | 8.05 | 8.05 | qfq | 101,186,798 | 830,575,462 | -1.71% |
| 2023-08-08 | 7.77 | 8.48 | 7.59 | 8.19 | 8.19 | qfq | 98,506,051 | 791,383,412 | 5.27% |
| 2023-08-07 | 7.76 | 7.81 | 7.70 | 7.78 | 7.78 | qfq | 20,649,952 | 160,245,673 | 0.00% |
| 2023-08-04 | 7.81 | 7.87 | 7.74 | 7.78 | 7.78 | qfq | 34,127,487 | 265,627,236 | -0.51% |
| 2023-08-03 | 7.85 | 7.85 | 7.73 | 7.82 | 7.82 | qfq | 32,111,171 | 250,518,401 | -1.01% |
| 2023-08-02 | 8.06 | 8.08 | 7.85 | 7.90 | 7.90 | qfq | 54,780,150 | 432,882,933 | -1.86% |
| 2023-08-01 | 7.81 | 8.17 | 7.75 | 8.05 | 8.05 | qfq | 106,866,443 | 854,101,686 | 3.60% |
| 2023-07-31 | 7.71 | 7.84 | 7.70 | 7.77 | 7.77 | qfq | 43,025,329 | 334,592,080 | 0.78% |
| 2023-07-28 | 7.49 | 7.77 | 7.41 | 7.71 | 7.71 | qfq | 58,514,515 | 447,131,243 | 2.25% |
| 2023-07-27 | 7.48 | 7.75 | 7.46 | 7.54 | 7.54 | qfq | 49,382,880 | 376,343,645 | 0.53% |
| 2023-07-26 | 7.51 | 7.58 | 7.45 | 7.50 | 7.50 | qfq | 24,565,989 | 184,493,036 | -0.27% |
| 2023-07-25 | 7.44 | 7.59 | 7.43 | 7.52 | 7.52 | qfq | 30,654,542 | 230,331,740 | 1.08% |
| 2023-07-24 | 7.62 | 7.64 | 7.21 | 7.44 | 7.44 | qfq | 54,740,468 | 407,151,942 | -2.87% |
| 2023-07-21 | 7.65 | 7.76 | 7.57 | 7.66 | 7.66 | qfq | 30,147,841 | 230,902,767 | -0.39% |
| 2023-07-20 | 7.76 | 7.89 | 7.68 | 7.69 | 7.69 | qfq | 42,456,000 | 330,041,023 | -0.52% |
| 2023-07-19 | 7.83 | 7.83 | 7.66 | 7.73 | 7.73 | qfq | 43,080,503 | 333,124,397 | -1.28% |
| 2023-07-18 | 7.62 | 7.85 | 7.51 | 7.83 | 7.83 | qfq | 80,115,608 | 619,818,221 | 3.16% |