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
北京文化000802.SZ
最近收盘价3.602026-07-17
最近交易日2026-07-17
成交量（股）40,699,630
成交额（元）149,813,591
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 | 3.83 | 3.85 | 3.55 | 3.60 | 3.60 | qfq | 40,699,630 | 149,813,591 | -5.76% |
| 2026-07-16 | 3.74 | 3.94 | 3.67 | 3.82 | 3.82 | qfq | 42,656,041 | 162,724,164 | 3.24% |
| 2026-07-15 | 3.55 | 3.80 | 3.52 | 3.70 | 3.70 | qfq | 36,691,058 | 136,144,688 | 3.93% |
| 2026-07-14 | 3.44 | 3.56 | 3.37 | 3.56 | 3.56 | qfq | 36,180,644 | 126,269,440 | 3.19% |
| 2026-07-13 | 3.80 | 3.86 | 3.44 | 3.45 | 3.45 | qfq | 48,372,800 | 172,300,232 | -9.69% |
| 2026-07-10 | 3.73 | 3.99 | 3.70 | 3.82 | 3.82 | qfq | 51,221,700 | 198,886,258 | 2.14% |
| 2026-07-09 | 3.59 | 3.76 | 3.53 | 3.74 | 3.74 | qfq | 36,099,230 | 132,469,862 | 4.18% |
| 2026-07-08 | 3.59 | 3.63 | 3.53 | 3.59 | 3.59 | qfq | 20,727,900 | 74,156,455 | -1.37% |
| 2026-07-07 | 3.58 | 3.69 | 3.51 | 3.64 | 3.64 | qfq | 26,788,005 | 97,263,422 | 0.83% |
| 2026-07-06 | 3.58 | 3.67 | 3.55 | 3.61 | 3.61 | qfq | 22,316,702 | 80,578,968 | 0.00% |
| 2026-07-03 | 3.66 | 3.70 | 3.53 | 3.61 | 3.61 | qfq | 24,222,600 | 87,383,069 | -1.10% |
| 2026-07-02 | 3.65 | 3.80 | 3.64 | 3.65 | 3.65 | qfq | 33,238,800 | 123,291,137 | -0.54% |
| 2026-07-01 | 3.46 | 3.70 | 3.41 | 3.67 | 3.67 | qfq | 39,230,802 | 140,132,473 | 5.46% |
| 2026-06-30 | 3.52 | 3.68 | 3.43 | 3.48 | 3.48 | qfq | 29,414,609 | 104,121,782 | 0.00% |
| 2026-06-29 | 3.44 | 3.55 | 3.39 | 3.48 | 3.48 | qfq | 26,788,043 | 92,654,769 | -0.85% |
| 2026-06-26 | 3.67 | 3.68 | 3.45 | 3.51 | 3.51 | qfq | 39,960,336 | 141,910,483 | -5.14% |
| 2026-06-25 | 3.68 | 3.77 | 3.61 | 3.70 | 3.70 | qfq | 27,956,274 | 102,799,941 | -0.27% |
| 2026-06-24 | 3.99 | 4.01 | 3.67 | 3.71 | 3.71 | qfq | 43,238,721 | 163,598,128 | -7.48% |
| 2026-06-23 | 3.97 | 4.11 | 3.95 | 4.01 | 4.01 | qfq | 33,217,414 | 133,736,172 | -0.25% |
| 2026-06-22 | 4.05 | 4.09 | 3.89 | 4.02 | 4.02 | qfq | 34,249,281 | 135,986,448 | -2.19% |
| 2026-06-18 | 4.03 | 4.14 | 3.90 | 4.11 | 4.11 | qfq | 34,887,900 | 141,150,503 | 1.99% |
| 2026-06-17 | 4.08 | 4.12 | 3.98 | 4.03 | 4.03 | qfq | 38,197,320 | 154,324,877 | -2.42% |
| 2026-06-16 | 4.41 | 4.41 | 4.03 | 4.13 | 4.13 | qfq | 53,007,809 | 221,828,061 | -6.56% |
| 2026-06-15 | 4.31 | 4.63 | 4.31 | 4.42 | 4.42 | qfq | 41,821,352 | 186,791,640 | -0.67% |
| 2026-06-12 | 4.35 | 4.65 | 4.22 | 4.45 | 4.45 | qfq | 60,594,609 | 268,027,339 | 2.30% |
| 2026-06-11 | 4.85 | 4.95 | 4.35 | 4.35 | 4.35 | qfq | 61,652,500 | 275,640,046 | -9.94% |
| 2026-06-10 | 4.70 | 4.94 | 4.61 | 4.83 | 4.83 | qfq | 53,593,201 | 255,504,507 | 2.11% |
| 2026-06-09 | 4.70 | 4.93 | 4.59 | 4.73 | 4.73 | qfq | 60,482,302 | 288,307,125 | 3.28% |
| 2026-06-08 | 4.80 | 5.00 | 4.52 | 4.58 | 4.58 | qfq | 51,381,800 | 242,196,132 | -5.95% |
| 2026-06-05 | 4.88 | 4.92 | 4.64 | 4.87 | 4.87 | qfq | 77,437,544 | 371,874,099 | 1.04% |
| 2026-06-04 | 4.82 | 5.42 | 4.59 | 4.82 | 4.82 | qfq | 120,729,843 | 612,157,321 | -2.23% |
| 2026-06-03 | 5.01 | 5.10 | 4.77 | 4.93 | 4.93 | qfq | 75,306,960 | 366,039,199 | -6.98% |
| 2026-06-02 | 5.18 | 5.32 | 5.03 | 5.30 | 5.30 | qfq | 47,957,618 | 249,182,280 | 2.51% |
| 2026-06-01 | 5.08 | 5.34 | 5.05 | 5.17 | 5.17 | qfq | 51,053,300 | 266,007,288 | 1.97% |
| 2026-05-29 | 5.10 | 5.14 | 4.99 | 5.07 | 5.07 | qfq | 41,349,900 | 209,848,411 | -0.39% |
| 2026-05-28 | 5.10 | 5.25 | 5.01 | 5.09 | 5.09 | qfq | 30,219,300 | 154,720,132 | 0.00% |
| 2026-05-27 | 5.10 | 5.18 | 5.00 | 5.09 | 5.09 | qfq | 34,872,002 | 176,868,875 | 0.59% |
| 2026-05-26 | 5.04 | 5.17 | 4.96 | 5.06 | 5.06 | qfq | 27,042,422 | 137,111,369 | -0.20% |
| 2026-05-25 | 4.99 | 5.21 | 4.96 | 5.07 | 5.07 | qfq | 39,202,400 | 200,069,057 | 2.01% |
| 2026-05-22 | 5.05 | 5.09 | 4.90 | 4.97 | 4.97 | qfq | 31,450,519 | 156,097,602 | -0.60% |
| 2026-05-21 | 5.29 | 5.48 | 4.92 | 5.00 | 5.00 | qfq | 62,155,680 | 321,056,587 | -3.10% |
| 2026-05-20 | 5.15 | 5.32 | 5.09 | 5.16 | 5.16 | qfq | 44,904,380 | 233,405,021 | -0.58% |
| 2026-05-19 | 5.26 | 5.50 | 5.14 | 5.19 | 5.19 | qfq | 44,734,716 | 237,062,746 | -0.95% |
| 2026-05-18 | 5.30 | 5.31 | 5.02 | 5.24 | 5.24 | qfq | 36,966,510 | 191,393,292 | 1.55% |
| 2026-05-15 | 5.00 | 5.23 | 5.00 | 5.16 | 5.16 | qfq | 40,441,400 | 208,030,668 | 2.79% |
| 2026-05-14 | 5.22 | 5.30 | 5.01 | 5.02 | 5.02 | qfq | 58,634,869 | 300,626,386 | -4.92% |
| 2026-05-13 | 4.92 | 5.38 | 4.89 | 5.28 | 5.28 | qfq | 109,640,916 | 578,590,127 | 7.98% |
| 2026-05-12 | 4.96 | 5.10 | 4.82 | 4.89 | 4.89 | qfq | 31,741,709 | 156,352,347 | -0.81% |
| 2026-05-11 | 4.82 | 5.03 | 4.82 | 4.93 | 4.93 | qfq | 47,326,351 | 233,424,436 | 0.61% |
| 2026-05-08 | 4.95 | 5.14 | 4.83 | 4.90 | 4.90 | qfq | 66,116,449 | 329,124,098 | 1.03% |
| 2026-05-07 | 4.91 | 5.06 | 4.81 | 4.85 | 4.85 | qfq | 101,926,438 | 504,050,719 | 2.32% |
| 2026-05-06 | 4.31 | 4.74 | 4.29 | 4.74 | 4.74 | qfq | 93,470,645 | 433,397,093 | 9.98% |
| 2026-04-30 | 4.28 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 17,729,415 | 76,223,449 | 0.47% |
| 2026-04-29 | 4.32 | 4.38 | 4.26 | 4.29 | 4.29 | qfq | 22,342,000 | 96,589,107 | -0.23% |
| 2026-04-28 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 27,273,900 | 117,006,935 | 0.00% |
| 2026-04-27 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | qfq | 38,067,596 | 160,419,682 | 5.39% |
| 2026-04-24 | 4.08 | 4.11 | 4.00 | 4.08 | 4.08 | qfq | 25,467,535 | 103,410,707 | -1.45% |
| 2026-04-23 | 4.17 | 4.24 | 4.08 | 4.14 | 4.14 | qfq | 30,741,918 | 127,127,601 | -2.36% |
| 2026-04-22 | 4.53 | 4.70 | 4.15 | 4.24 | 4.24 | qfq | 75,586,835 | 327,791,357 | -4.93% |
| 2026-04-21 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | qfq | 32,932,901 | 146,701,014 | 10.12% |
| 2026-04-20 | 3.98 | 4.13 | 3.97 | 4.05 | 4.05 | qfq | 14,271,830 | 57,649,477 | 2.27% |
| 2026-04-17 | 3.93 | 4.00 | 3.89 | 3.96 | 3.96 | qfq | 12,016,000 | 47,336,823 | 0.25% |
| 2026-04-16 | 3.88 | 3.97 | 3.87 | 3.95 | 3.95 | qfq | 12,484,800 | 49,067,177 | 2.60% |
| 2026-04-15 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 7,639,200 | 29,584,920 | -1.79% |
| 2026-04-14 | 3.93 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 8,261,752 | 32,197,995 | 0.51% |
| 2026-04-13 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 7,934,700 | 30,985,862 | -1.02% |
| 2026-04-10 | 3.93 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 8,418,900 | 33,271,188 | 1.03% |
| 2026-04-09 | 3.95 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 7,744,500 | 30,343,509 | -2.01% |
| 2026-04-08 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | qfq | 8,889,200 | 35,106,411 | 2.58% |
| 2026-04-07 | 3.79 | 3.88 | 3.76 | 3.88 | 3.88 | qfq | 8,452,401 | 32,478,152 | 2.65% |
| 2026-04-03 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | qfq | 8,970,230 | 34,132,187 | -2.58% |
| 2026-04-02 | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 8,768,903 | 34,226,265 | -2.51% |
| 2026-04-01 | 4.02 | 4.03 | 3.94 | 3.98 | 3.98 | qfq | 10,050,401 | 39,916,815 | 1.02% |
| 2026-03-31 | 4.00 | 4.08 | 3.94 | 3.94 | 3.94 | qfq | 9,527,758 | 38,170,857 | -1.75% |
| 2026-03-30 | 3.98 | 4.04 | 3.97 | 4.01 | 4.01 | qfq | 6,654,308 | 26,661,293 | -0.25% |
| 2026-03-27 | 3.91 | 4.02 | 3.90 | 4.02 | 4.02 | qfq | 7,995,500 | 31,831,190 | 1.77% |
| 2026-03-26 | 3.97 | 4.03 | 3.92 | 3.95 | 3.95 | qfq | 8,835,300 | 35,111,578 | -0.75% |
| 2026-03-25 | 3.90 | 3.99 | 3.89 | 3.98 | 3.98 | qfq | 8,290,716 | 32,733,044 | 2.05% |
| 2026-03-24 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | qfq | 11,223,630 | 43,203,233 | 2.63% |
| 2026-03-23 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | qfq | 13,936,700 | 53,345,516 | -3.31% |
| 2026-03-20 | 4.02 | 4.04 | 3.93 | 3.93 | 3.93 | qfq | 11,701,773 | 46,434,206 | -2.00% |
| 2026-03-19 | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | qfq | 11,491,300 | 46,443,771 | -2.43% |
| 2026-03-18 | 4.14 | 4.16 | 4.05 | 4.11 | 4.11 | qfq | 13,331,304 | 54,581,858 | -0.72% |
| 2026-03-17 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 11,661,204 | 48,689,549 | -0.48% |
| 2026-03-16 | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | qfq | 8,027,604 | 33,311,336 | 0.00% |
| 2026-03-13 | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | qfq | 10,448,502 | 43,567,520 | -0.24% |
| 2026-03-12 | 4.20 | 4.23 | 4.15 | 4.17 | 4.17 | qfq | 10,584,200 | 44,269,643 | -0.95% |
| 2026-03-11 | 4.23 | 4.24 | 4.19 | 4.21 | 4.21 | qfq | 9,425,300 | 39,678,665 | -0.71% |
| 2026-03-10 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | qfq | 8,402,262 | 35,549,980 | 0.71% |
| 2026-03-09 | 4.23 | 4.24 | 4.15 | 4.21 | 4.21 | qfq | 9,815,092 | 41,118,584 | -0.94% |
| 2026-03-06 | 4.18 | 4.26 | 4.15 | 4.25 | 4.25 | qfq | 9,674,682 | 40,821,466 | 1.19% |
| 2026-03-05 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 10,777,304 | 45,195,875 | 1.20% |
| 2026-03-04 | 4.11 | 4.17 | 4.09 | 4.15 | 4.15 | qfq | 13,492,332 | 55,713,656 | -0.24% |
| 2026-03-03 | 4.29 | 4.31 | 4.16 | 4.16 | 4.16 | qfq | 19,880,336 | 84,130,286 | -3.03% |
| 2026-03-02 | 4.40 | 4.40 | 4.26 | 4.29 | 4.29 | qfq | 23,604,130 | 101,863,045 | -3.60% |
| 2026-02-27 | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | qfq | 15,859,540 | 70,341,989 | 0.45% |
| 2026-02-26 | 4.49 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 25,570,627 | 113,487,206 | -1.56% |
| 2026-02-25 | 4.53 | 4.54 | 4.48 | 4.50 | 4.50 | qfq | 28,814,043 | 129,797,262 | 0.00% |
| 2026-02-24 | 4.66 | 4.66 | 4.49 | 4.50 | 4.50 | qfq | 41,247,592 | 186,569,766 | -4.26% |
| 2026-02-13 | 4.74 | 4.83 | 4.70 | 4.70 | 4.70 | qfq | 30,050,070 | 142,726,275 | -2.08% |
| 2026-02-12 | 4.81 | 4.85 | 4.63 | 4.80 | 4.80 | qfq | 50,066,680 | 237,207,929 | -1.44% |
| 2026-02-11 | 5.03 | 5.03 | 4.80 | 4.87 | 4.87 | qfq | 77,917,724 | 380,378,175 | -7.41% |
| 2026-02-10 | 4.90 | 5.34 | 4.86 | 5.26 | 5.26 | qfq | 110,942,509 | 569,828,854 | 6.91% |
| 2026-02-09 | 4.74 | 4.92 | 4.72 | 4.92 | 4.92 | qfq | 54,764,384 | 264,609,042 | 5.58% |
| 2026-02-06 | 4.70 | 4.71 | 4.58 | 4.66 | 4.66 | qfq | 24,617,244 | 114,490,812 | -1.27% |
| 2026-02-05 | 4.61 | 4.78 | 4.59 | 4.72 | 4.72 | qfq | 38,618,457 | 182,453,815 | 2.16% |
| 2026-02-04 | 4.59 | 4.62 | 4.54 | 4.62 | 4.62 | qfq | 19,395,900 | 88,753,646 | 0.43% |
| 2026-02-03 | 4.60 | 4.65 | 4.54 | 4.60 | 4.60 | qfq | 23,168,300 | 106,388,344 | 2.00% |
| 2026-02-02 | 4.40 | 4.67 | 4.38 | 4.51 | 4.51 | qfq | 30,741,004 | 140,759,122 | -0.44% |
| 2026-01-30 | 4.53 | 4.61 | 4.49 | 4.53 | 4.53 | qfq | 21,480,938 | 97,893,911 | -0.44% |
| 2026-01-29 | 4.49 | 4.59 | 4.43 | 4.55 | 4.55 | qfq | 20,313,340 | 92,049,724 | 1.34% |
| 2026-01-28 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | qfq | 14,268,648 | 64,244,476 | -1.10% |
| 2026-01-27 | 4.58 | 4.61 | 4.47 | 4.54 | 4.54 | qfq | 18,215,530 | 82,358,873 | -1.30% |
| 2026-01-26 | 4.65 | 4.66 | 4.53 | 4.60 | 4.60 | qfq | 22,872,263 | 104,800,303 | -1.29% |
| 2026-01-23 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | qfq | 18,500,100 | 86,047,417 | 0.22% |
| 2026-01-22 | 4.58 | 4.65 | 4.57 | 4.65 | 4.65 | qfq | 17,773,500 | 82,161,639 | 1.53% |
| 2026-01-21 | 4.55 | 4.59 | 4.51 | 4.58 | 4.58 | qfq | 15,231,500 | 69,456,462 | -0.22% |
| 2026-01-20 | 4.58 | 4.70 | 4.55 | 4.59 | 4.59 | qfq | 19,911,600 | 91,326,360 | 0.22% |
| 2026-01-19 | 4.57 | 4.59 | 4.52 | 4.58 | 4.58 | qfq | 20,341,300 | 92,790,021 | 0.22% |
| 2026-01-16 | 4.70 | 4.72 | 4.55 | 4.57 | 4.57 | qfq | 29,074,900 | 133,538,004 | -2.77% |
| 2026-01-15 | 4.80 | 4.82 | 4.67 | 4.70 | 4.70 | qfq | 27,492,700 | 129,740,657 | -3.09% |
| 2026-01-14 | 4.76 | 4.95 | 4.73 | 4.85 | 4.85 | qfq | 47,428,097 | 229,353,256 | 1.89% |
| 2026-01-13 | 4.81 | 4.88 | 4.70 | 4.76 | 4.76 | qfq | 43,881,065 | 210,338,857 | -1.04% |
| 2026-01-12 | 4.63 | 4.84 | 4.63 | 4.81 | 4.81 | qfq | 57,106,499 | 271,901,375 | 4.57% |
| 2026-01-09 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | qfq | 27,568,901 | 125,903,574 | 0.88% |
| 2026-01-08 | 4.53 | 4.57 | 4.50 | 4.56 | 4.56 | qfq | 24,309,550 | 110,500,018 | 0.44% |
| 2026-01-07 | 4.54 | 4.55 | 4.50 | 4.54 | 4.54 | qfq | 25,708,750 | 116,263,979 | -0.44% |
| 2026-01-06 | 4.52 | 4.57 | 4.50 | 4.56 | 4.56 | qfq | 29,442,900 | 133,688,754 | 0.66% |
| 2026-01-05 | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | qfq | 37,399,501 | 167,433,932 | -0.44% |
| 2025-12-31 | 4.61 | 4.65 | 4.51 | 4.55 | 4.55 | qfq | 36,818,550 | 167,921,634 | -1.73% |
| 2025-12-30 | 4.66 | 4.72 | 4.56 | 4.63 | 4.63 | qfq | 43,190,400 | 200,835,700 | -1.07% |
| 2025-12-29 | 4.90 | 4.92 | 4.65 | 4.68 | 4.68 | qfq | 62,461,100 | 295,593,029 | -4.88% |
| 2025-12-26 | 5.03 | 5.05 | 4.87 | 4.92 | 4.92 | qfq | 51,479,802 | 254,089,143 | -1.80% |
| 2025-12-25 | 5.13 | 5.21 | 4.97 | 5.01 | 5.01 | qfq | 77,615,868 | 392,074,321 | -4.21% |
| 2025-12-24 | 4.81 | 5.23 | 4.75 | 5.23 | 5.23 | qfq | 60,897,934 | 305,569,124 | 10.11% |
| 2025-12-23 | 5.09 | 5.09 | 4.75 | 4.75 | 4.75 | qfq | 58,695,389 | 283,857,157 | -6.31% |
| 2025-12-22 | 5.25 | 5.31 | 5.03 | 5.07 | 5.07 | qfq | 48,597,122 | 248,559,570 | -2.87% |
| 2025-12-19 | 5.25 | 5.29 | 5.02 | 5.22 | 5.22 | qfq | 61,933,346 | 320,577,080 | -2.06% |
| 2025-12-18 | 5.21 | 5.50 | 5.20 | 5.33 | 5.33 | qfq | 76,940,816 | 413,164,785 | 2.50% |
| 2025-12-17 | 5.22 | 5.43 | 5.09 | 5.20 | 5.20 | qfq | 61,831,124 | 322,786,569 | -0.76% |
| 2025-12-16 | 5.41 | 5.53 | 5.09 | 5.24 | 5.24 | qfq | 108,684,132 | 571,986,781 | -7.42% |
| 2025-12-15 | 5.35 | 5.72 | 5.26 | 5.66 | 5.66 | qfq | 134,664,864 | 748,176,008 | 8.85% |
| 2025-12-12 | 5.07 | 5.36 | 5.03 | 5.20 | 5.20 | qfq | 102,457,486 | 532,208,847 | 1.76% |
| 2025-12-11 | 5.05 | 5.30 | 5.00 | 5.11 | 5.11 | qfq | 85,887,783 | 442,036,799 | 2.00% |
| 2025-12-10 | 4.83 | 5.20 | 4.78 | 5.01 | 5.01 | qfq | 79,961,870 | 400,684,004 | 3.73% |
| 2025-12-09 | 4.81 | 4.91 | 4.77 | 4.83 | 4.83 | qfq | 39,257,338 | 189,339,797 | 0.84% |
| 2025-12-08 | 4.58 | 4.98 | 4.58 | 4.79 | 4.79 | qfq | 58,846,156 | 281,827,113 | 4.36% |
| 2025-12-05 | 4.59 | 4.60 | 4.52 | 4.59 | 4.59 | qfq | 13,602,602 | 62,090,430 | -0.43% |
| 2025-12-04 | 4.54 | 4.63 | 4.46 | 4.61 | 4.61 | qfq | 18,966,400 | 86,225,805 | 1.54% |
| 2025-12-03 | 4.62 | 4.63 | 4.48 | 4.54 | 4.54 | qfq | 17,907,200 | 81,225,728 | -1.94% |
| 2025-12-02 | 4.66 | 4.67 | 4.59 | 4.63 | 4.63 | qfq | 14,600,126 | 67,429,997 | -0.64% |
| 2025-12-01 | 4.69 | 4.77 | 4.64 | 4.66 | 4.66 | qfq | 21,712,400 | 101,518,254 | -0.21% |
| 2025-11-28 | 4.59 | 4.74 | 4.55 | 4.67 | 4.67 | qfq | 28,694,601 | 133,102,337 | 1.74% |
| 2025-11-27 | 4.65 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 10,549,900 | 48,501,975 | -1.08% |
| 2025-11-26 | 4.66 | 4.73 | 4.61 | 4.64 | 4.64 | qfq | 15,400,304 | 71,776,811 | -0.64% |
| 2025-11-25 | 4.63 | 4.71 | 4.58 | 4.67 | 4.67 | qfq | 21,021,704 | 98,326,753 | 0.65% |
| 2025-11-24 | 4.45 | 4.67 | 4.41 | 4.64 | 4.64 | qfq | 29,865,104 | 136,713,702 | 4.98% |
| 2025-11-21 | 4.49 | 4.61 | 4.37 | 4.42 | 4.42 | qfq | 18,548,700 | 82,721,729 | -2.21% |
| 2025-11-20 | 4.59 | 4.61 | 4.48 | 4.52 | 4.52 | qfq | 14,169,700 | 64,220,020 | -1.74% |
| 2025-11-19 | 4.72 | 4.73 | 4.58 | 4.60 | 4.60 | qfq | 16,695,236 | 77,113,948 | -1.71% |
| 2025-11-18 | 4.72 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 15,333,200 | 71,453,228 | -0.85% |
| 2025-11-17 | 4.65 | 4.72 | 4.63 | 4.72 | 4.72 | qfq | 15,339,263 | 71,911,014 | 1.51% |
| 2025-11-14 | 4.64 | 4.69 | 4.62 | 4.65 | 4.65 | qfq | 13,166,600 | 61,474,388 | 0.00% |
| 2025-11-13 | 4.63 | 4.65 | 4.57 | 4.65 | 4.65 | qfq | 10,616,900 | 49,166,890 | 0.87% |
| 2025-11-12 | 4.65 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 8,699,600 | 40,266,172 | -0.86% |
| 2025-11-11 | 4.64 | 4.66 | 4.60 | 4.65 | 4.65 | qfq | 12,025,302 | 55,733,755 | 0.65% |
| 2025-11-10 | 4.56 | 4.63 | 4.52 | 4.62 | 4.62 | qfq | 13,836,800 | 63,574,361 | 1.32% |
| 2025-11-07 | 4.59 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 11,540,010 | 52,826,462 | -0.65% |
| 2025-11-06 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | qfq | 16,239,110 | 74,922,307 | -2.75% |
| 2025-11-05 | 4.60 | 4.73 | 4.58 | 4.72 | 4.72 | qfq | 19,185,700 | 90,130,712 | 1.72% |
| 2025-11-04 | 4.65 | 4.66 | 4.59 | 4.64 | 4.64 | qfq | 16,807,700 | 77,706,649 | 0.43% |
| 2025-11-03 | 4.49 | 4.62 | 4.49 | 4.62 | 4.62 | qfq | 18,008,710 | 82,379,336 | 2.90% |
| 2025-10-31 | 4.38 | 4.52 | 4.38 | 4.49 | 4.49 | qfq | 16,054,210 | 71,872,184 | 2.28% |
| 2025-10-30 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | qfq | 12,109,100 | 53,328,096 | -1.35% |
| 2025-10-29 | 4.51 | 4.51 | 4.42 | 4.45 | 4.45 | qfq | 13,808,400 | 61,338,699 | -1.11% |
| 2025-10-28 | 4.47 | 4.53 | 4.43 | 4.50 | 4.50 | qfq | 14,625,800 | 65,780,597 | 0.67% |
| 2025-10-27 | 4.56 | 4.58 | 4.43 | 4.47 | 4.47 | qfq | 23,688,901 | 105,890,830 | -2.40% |
| 2025-10-24 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 13,462,900 | 62,046,044 | -0.87% |
| 2025-10-23 | 4.55 | 4.62 | 4.52 | 4.62 | 4.62 | qfq | 14,794,166 | 67,740,264 | 1.32% |
| 2025-10-22 | 4.53 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 11,591,924 | 52,845,876 | 0.66% |
| 2025-10-21 | 4.41 | 4.54 | 4.39 | 4.53 | 4.53 | qfq | 16,445,402 | 73,746,622 | 2.72% |
| 2025-10-20 | 4.35 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 10,178,200 | 44,608,886 | 2.08% |
| 2025-10-17 | 4.40 | 4.45 | 4.32 | 4.32 | 4.32 | qfq | 10,914,402 | 47,879,394 | -2.26% |
| 2025-10-16 | 4.46 | 4.50 | 4.41 | 4.42 | 4.42 | qfq | 11,056,202 | 49,222,154 | -0.90% |
| 2025-10-15 | 4.45 | 4.46 | 4.40 | 4.46 | 4.46 | qfq | 10,179,200 | 45,172,020 | -0.22% |
| 2025-10-14 | 4.51 | 4.59 | 4.43 | 4.47 | 4.47 | qfq | 20,250,424 | 91,304,960 | -1.11% |
| 2025-10-13 | 4.37 | 4.61 | 4.25 | 4.52 | 4.52 | qfq | 25,172,207 | 112,074,260 | 1.57% |
| 2025-10-10 | 4.41 | 4.47 | 4.40 | 4.45 | 4.45 | qfq | 10,945,524 | 48,667,376 | 0.23% |
| 2025-10-09 | 4.56 | 4.57 | 4.43 | 4.44 | 4.44 | qfq | 19,667,300 | 87,500,089 | -2.63% |
| 2025-09-30 | 4.54 | 4.57 | 4.53 | 4.56 | 4.56 | qfq | 9,638,801 | 43,892,695 | 0.44% |
| 2025-09-29 | 4.55 | 4.56 | 4.45 | 4.54 | 4.54 | qfq | 12,293,600 | 55,539,824 | 0.00% |
| 2025-09-26 | 4.58 | 4.62 | 4.53 | 4.54 | 4.54 | qfq | 11,950,800 | 54,575,397 | -1.30% |
| 2025-09-25 | 4.62 | 4.65 | 4.58 | 4.60 | 4.60 | qfq | 12,631,000 | 58,279,768 | -0.86% |
| 2025-09-24 | 4.55 | 4.65 | 4.51 | 4.64 | 4.64 | qfq | 12,637,800 | 58,376,722 | 1.31% |
| 2025-09-23 | 4.66 | 4.68 | 4.48 | 4.58 | 4.58 | qfq | 20,833,201 | 94,809,255 | -2.14% |
| 2025-09-22 | 4.82 | 4.82 | 4.66 | 4.68 | 4.68 | qfq | 21,973,700 | 103,066,667 | -2.70% |
| 2025-09-19 | 4.80 | 4.87 | 4.71 | 4.81 | 4.81 | qfq | 24,636,800 | 117,879,650 | -0.21% |
| 2025-09-18 | 4.97 | 4.98 | 4.76 | 4.82 | 4.82 | qfq | 32,003,440 | 155,802,931 | -2.63% |
| 2025-09-17 | 5.03 | 5.06 | 4.93 | 4.95 | 4.95 | qfq | 31,712,009 | 157,139,083 | -1.98% |
| 2025-09-16 | 5.07 | 5.08 | 5.00 | 5.05 | 5.05 | qfq | 32,302,500 | 162,604,144 | -0.59% |
| 2025-09-15 | 5.11 | 5.14 | 4.99 | 5.08 | 5.08 | qfq | 48,420,550 | 245,181,963 | -0.59% |
| 2025-09-12 | 4.92 | 5.18 | 4.90 | 5.11 | 5.11 | qfq | 71,695,276 | 360,245,248 | 3.86% |
| 2025-09-11 | 4.98 | 4.98 | 4.81 | 4.92 | 4.92 | qfq | 38,238,800 | 186,462,170 | -1.40% |
| 2025-09-10 | 4.81 | 5.00 | 4.78 | 4.99 | 4.99 | qfq | 63,997,528 | 317,292,808 | 3.74% |
| 2025-09-09 | 4.81 | 4.84 | 4.77 | 4.81 | 4.81 | qfq | 18,544,500 | 89,159,457 | 0.00% |
| 2025-09-08 | 4.72 | 4.83 | 4.69 | 4.81 | 4.81 | qfq | 22,645,642 | 108,488,135 | 1.91% |
| 2025-09-05 | 4.63 | 4.72 | 4.58 | 4.72 | 4.72 | qfq | 18,742,242 | 87,527,791 | 1.94% |
| 2025-09-04 | 4.62 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 17,335,200 | 80,296,633 | 0.00% |
| 2025-09-03 | 4.73 | 4.79 | 4.61 | 4.63 | 4.63 | qfq | 17,246,704 | 80,952,759 | -2.11% |
| 2025-09-02 | 4.81 | 4.81 | 4.68 | 4.73 | 4.73 | qfq | 19,629,100 | 92,712,085 | -1.66% |
| 2025-09-01 | 4.73 | 4.82 | 4.70 | 4.81 | 4.81 | qfq | 20,589,200 | 98,348,078 | 1.69% |
| 2025-08-29 | 4.73 | 4.79 | 4.71 | 4.73 | 4.73 | qfq | 16,260,000 | 77,086,525 | -0.63% |
| 2025-08-28 | 4.80 | 4.85 | 4.61 | 4.76 | 4.76 | qfq | 34,856,148 | 165,254,668 | -1.45% |
| 2025-08-27 | 4.97 | 4.99 | 4.83 | 4.83 | 4.83 | qfq | 38,756,098 | 190,196,502 | -2.82% |
| 2025-08-26 | 4.94 | 5.00 | 4.92 | 4.97 | 4.97 | qfq | 28,927,104 | 143,807,198 | 0.40% |
| 2025-08-25 | 4.95 | 4.96 | 4.91 | 4.95 | 4.95 | qfq | 30,527,800 | 150,806,881 | 0.00% |
| 2025-08-22 | 4.99 | 5.00 | 4.93 | 4.95 | 4.95 | qfq | 22,379,046 | 110,685,202 | -0.80% |
| 2025-08-21 | 4.97 | 5.02 | 4.95 | 4.99 | 4.99 | qfq | 30,514,213 | 152,068,595 | 0.20% |
| 2025-08-20 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | qfq | 24,867,800 | 123,002,082 | 0.20% |
| 2025-08-19 | 5.00 | 5.01 | 4.91 | 4.97 | 4.97 | qfq | 37,499,740 | 185,425,923 | 0.00% |
| 2025-08-18 | 4.86 | 5.02 | 4.86 | 4.97 | 4.97 | qfq | 44,890,320 | 222,783,459 | 2.26% |
| 2025-08-15 | 4.83 | 4.87 | 4.83 | 4.86 | 4.86 | qfq | 29,985,794 | 145,402,990 | 0.21% |
| 2025-08-14 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | qfq | 51,806,800 | 255,227,050 | -3.58% |
| 2025-08-13 | 5.05 | 5.09 | 5.02 | 5.03 | 5.03 | qfq | 58,919,093 | 296,929,440 | -3.08% |
| 2025-08-12 | 5.13 | 5.31 | 4.97 | 5.19 | 5.19 | qfq | 109,902,624 | 558,784,179 | -3.35% |
| 2025-08-11 | 5.37 | 5.50 | 5.37 | 5.37 | 5.37 | qfq | 24,834,100 | 133,480,955 | -10.05% |
| 2025-08-08 | 5.96 | 6.20 | 5.80 | 5.97 | 5.97 | qfq | 71,027,504 | 426,528,167 | -1.81% |
| 2025-08-07 | 6.05 | 6.22 | 5.95 | 6.08 | 6.08 | qfq | 84,622,529 | 514,692,866 | 0.33% |
| 2025-08-06 | 5.90 | 6.10 | 5.81 | 6.06 | 6.06 | qfq | 73,309,266 | 436,952,755 | 4.48% |
| 2025-08-05 | 5.74 | 5.89 | 5.70 | 5.80 | 5.80 | qfq | 41,210,620 | 238,102,617 | 0.00% |
| 2025-08-04 | 5.95 | 6.00 | 5.62 | 5.80 | 5.80 | qfq | 62,613,972 | 363,554,201 | 1.75% |
| 2025-08-01 | 5.60 | 5.74 | 5.40 | 5.70 | 5.70 | qfq | 55,219,611 | 309,220,823 | 1.06% |
| 2025-07-31 | 5.86 | 5.90 | 5.58 | 5.64 | 5.64 | qfq | 83,899,719 | 478,018,643 | -7.69% |
| 2025-07-30 | 5.67 | 6.16 | 5.55 | 6.11 | 6.11 | qfq | 120,540,595 | 708,073,848 | 9.11% |
| 2025-07-29 | 5.40 | 5.73 | 5.33 | 5.60 | 5.60 | qfq | 66,942,880 | 370,115,062 | 5.07% |
| 2025-07-28 | 5.26 | 5.38 | 5.19 | 5.33 | 5.33 | qfq | 39,407,099 | 208,278,417 | 3.50% |
| 2025-07-25 | 5.10 | 5.15 | 5.04 | 5.15 | 5.15 | qfq | 23,133,300 | 118,021,104 | 1.98% |
| 2025-07-24 | 4.94 | 5.08 | 4.94 | 5.05 | 5.05 | qfq | 22,664,180 | 114,071,890 | 2.23% |
| 2025-07-23 | 4.98 | 5.06 | 4.93 | 4.94 | 4.94 | qfq | 18,942,704 | 94,699,974 | -1.20% |
| 2025-07-22 | 4.99 | 5.05 | 4.96 | 5.00 | 5.00 | qfq | 11,763,800 | 58,830,194 | 0.20% |
| 2025-07-21 | 4.95 | 5.00 | 4.92 | 4.99 | 4.99 | qfq | 11,362,806 | 56,591,555 | 1.01% |
| 2025-07-18 | 4.95 | 5.04 | 4.92 | 4.94 | 4.94 | qfq | 15,130,900 | 75,160,598 | 0.20% |
| 2025-07-17 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | qfq | 9,241,405 | 45,477,208 | 0.41% |
| 2025-07-16 | 4.89 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 11,712,800 | 57,689,512 | 0.61% |
| 2025-07-15 | 4.96 | 4.97 | 4.83 | 4.88 | 4.88 | qfq | 14,388,208 | 70,079,552 | -1.61% |
| 2025-07-14 | 5.02 | 5.03 | 4.92 | 4.96 | 4.96 | qfq | 14,555,102 | 72,160,402 | -1.20% |
| 2025-07-11 | 4.97 | 5.06 | 4.92 | 5.02 | 5.02 | qfq | 17,101,106 | 85,329,784 | 1.01% |
| 2025-07-10 | 4.98 | 5.01 | 4.93 | 4.97 | 4.97 | qfq | 11,706,726 | 58,102,924 | 0.00% |
| 2025-07-09 | 4.89 | 5.00 | 4.88 | 4.97 | 4.97 | qfq | 20,834,902 | 103,393,036 | 1.43% |
| 2025-07-08 | 4.94 | 4.96 | 4.87 | 4.90 | 4.90 | qfq | 15,835,800 | 77,550,757 | 0.62% |
| 2025-07-07 | 4.69 | 5.00 | 4.67 | 4.87 | 4.87 | qfq | 25,860,494 | 125,702,805 | 3.40% |
| 2025-07-04 | 4.76 | 4.76 | 4.70 | 4.71 | 4.71 | qfq | 8,956,897 | 42,322,909 | -0.84% |
| 2025-07-03 | 4.75 | 4.82 | 4.73 | 4.75 | 4.75 | qfq | 8,448,400 | 40,276,052 | 0.00% |
| 2025-07-02 | 4.77 | 4.77 | 4.72 | 4.75 | 4.75 | qfq | 9,826,400 | 46,621,397 | -0.42% |
| 2025-07-01 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 10,902,800 | 52,205,727 | -1.04% |
| 2025-06-30 | 4.77 | 4.84 | 4.77 | 4.82 | 4.82 | qfq | 12,438,498 | 59,904,953 | 0.84% |
| 2025-06-27 | 4.76 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 12,002,200 | 57,498,645 | 0.21% |
| 2025-06-26 | 4.78 | 4.81 | 4.70 | 4.77 | 4.77 | qfq | 14,828,200 | 70,876,270 | 0.00% |
| 2025-06-25 | 4.80 | 4.82 | 4.70 | 4.77 | 4.77 | qfq | 19,048,900 | 90,338,088 | -0.42% |
| 2025-06-24 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | qfq | 15,462,990 | 73,465,977 | 2.35% |
| 2025-06-23 | 4.51 | 4.70 | 4.51 | 4.68 | 4.68 | qfq | 16,906,001 | 78,650,952 | 3.08% |
| 2025-06-20 | 4.68 | 4.82 | 4.53 | 4.54 | 4.54 | qfq | 15,575,116 | 71,700,245 | -3.20% |
| 2025-06-19 | 4.68 | 4.74 | 4.57 | 4.69 | 4.69 | qfq | 18,941,457 | 88,297,358 | 0.00% |
| 2025-06-18 | 4.75 | 4.76 | 4.62 | 4.69 | 4.69 | qfq | 13,144,642 | 61,435,920 | -1.26% |
| 2025-06-17 | 4.86 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 15,020,099 | 71,777,950 | -2.46% |
| 2025-06-16 | 4.73 | 4.89 | 4.69 | 4.87 | 4.87 | qfq | 20,594,260 | 99,318,562 | 3.62% |
| 2025-06-13 | 4.92 | 4.94 | 4.69 | 4.70 | 4.70 | qfq | 21,927,111 | 104,813,328 | -4.86% |
| 2025-06-12 | 4.88 | 4.96 | 4.85 | 4.94 | 4.94 | qfq | 23,167,004 | 113,914,774 | 1.65% |
| 2025-06-11 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 14,078,106 | 68,169,919 | 1.25% |
| 2025-06-10 | 4.79 | 4.83 | 4.70 | 4.80 | 4.80 | qfq | 16,756,401 | 80,159,239 | 0.21% |
| 2025-06-09 | 4.67 | 4.80 | 4.65 | 4.79 | 4.79 | qfq | 16,365,600 | 77,522,474 | 2.35% |
| 2025-06-06 | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | qfq | 10,327,502 | 48,355,460 | -1.06% |
| 2025-06-05 | 4.73 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 13,555,100 | 63,794,332 | 0.21% |
| 2025-06-04 | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | qfq | 12,909,900 | 60,608,341 | 1.72% |
| 2025-06-03 | 4.57 | 4.70 | 4.54 | 4.64 | 4.64 | qfq | 13,768,104 | 63,941,115 | 1.31% |
| 2025-05-30 | 4.61 | 4.74 | 4.56 | 4.58 | 4.58 | qfq | 17,920,697 | 83,245,886 | -0.65% |
| 2025-05-29 | 4.52 | 4.62 | 4.47 | 4.61 | 4.61 | qfq | 17,818,499 | 81,244,684 | 0.22% |
| 2025-05-28 | 4.60 | 4.66 | 4.55 | 4.60 | 4.60 | qfq | 14,061,300 | 64,571,439 | 0.00% |
| 2025-05-27 | 4.50 | 4.67 | 4.46 | 4.60 | 4.60 | qfq | 22,666,699 | 103,965,789 | 2.22% |
| 2025-05-26 | 4.37 | 4.55 | 4.37 | 4.50 | 4.50 | qfq | 15,267,493 | 68,464,907 | 2.97% |
| 2025-05-23 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 12,308,900 | 54,546,783 | -2.24% |
| 2025-05-22 | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | qfq | 10,460,002 | 46,974,346 | -1.76% |
| 2025-05-21 | 4.55 | 4.58 | 4.51 | 4.55 | 4.55 | qfq | 9,892,200 | 44,846,057 | -0.66% |
| 2025-05-20 | 4.51 | 4.59 | 4.47 | 4.58 | 4.58 | qfq | 14,636,900 | 66,574,088 | 1.55% |
| 2025-05-19 | 4.38 | 4.54 | 4.37 | 4.51 | 4.51 | qfq | 17,097,826 | 76,594,070 | 2.97% |
| 2025-05-16 | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 8,462,193 | 37,172,770 | 0.46% |
| 2025-05-15 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | qfq | 6,603,600 | 28,888,074 | -1.13% |
| 2025-05-14 | 4.36 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 9,305,200 | 40,718,287 | 0.68% |
| 2025-05-13 | 4.44 | 4.47 | 4.36 | 4.38 | 4.38 | qfq | 10,171,500 | 44,890,934 | -0.45% |
| 2025-05-12 | 4.40 | 4.41 | 4.33 | 4.40 | 4.40 | qfq | 9,114,900 | 39,879,676 | 0.69% |
| 2025-05-09 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | qfq | 12,543,100 | 55,144,457 | -2.46% |
| 2025-05-08 | 4.34 | 4.50 | 4.33 | 4.48 | 4.48 | qfq | 20,198,100 | 89,744,193 | 2.99% |
| 2025-05-07 | 4.42 | 4.44 | 4.31 | 4.35 | 4.35 | qfq | 12,550,100 | 54,681,572 | -0.68% |
| 2025-05-06 | 4.32 | 4.38 | 4.27 | 4.38 | 4.38 | qfq | 13,156,890 | 57,011,920 | 3.06% |
| 2025-04-30 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | qfq | 8,816,400 | 37,530,689 | 0.47% |
| 2025-04-29 | 4.13 | 4.26 | 4.12 | 4.23 | 4.23 | qfq | 12,262,900 | 51,817,303 | 2.17% |
| 2025-04-28 | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | qfq | 7,686,400 | 31,973,388 | -1.43% |
| 2025-04-25 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 9,384,962 | 39,499,246 | 0.96% |
| 2025-04-24 | 4.23 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 10,834,782 | 45,183,846 | -1.89% |
| 2025-04-23 | 4.28 | 4.33 | 4.22 | 4.24 | 4.24 | qfq | 12,314,700 | 52,566,036 | -0.93% |
| 2025-04-22 | 4.28 | 4.35 | 4.23 | 4.28 | 4.28 | qfq | 13,084,553 | 55,876,968 | -0.70% |
| 2025-04-21 | 4.20 | 4.32 | 4.16 | 4.31 | 4.31 | qfq | 16,848,615 | 72,113,679 | 2.62% |
| 2025-04-18 | 4.27 | 4.29 | 4.16 | 4.20 | 4.20 | qfq | 12,066,102 | 50,836,880 | -1.64% |
| 2025-04-17 | 4.24 | 4.39 | 4.22 | 4.27 | 4.27 | qfq | 13,703,500 | 58,788,636 | -0.23% |
| 2025-04-16 | 4.40 | 4.40 | 4.23 | 4.28 | 4.28 | qfq | 18,678,600 | 80,307,966 | -2.73% |
| 2025-04-15 | 4.52 | 4.56 | 4.39 | 4.40 | 4.40 | qfq | 21,180,100 | 94,121,043 | -2.65% |
| 2025-04-14 | 4.54 | 4.62 | 4.50 | 4.52 | 4.52 | qfq | 42,606,100 | 194,165,374 | -2.59% |
| 2025-04-11 | 4.44 | 4.77 | 4.44 | 4.64 | 4.64 | qfq | 56,393,950 | 265,101,263 | 6.91% |
| 2025-04-10 | 4.27 | 4.41 | 4.25 | 4.34 | 4.34 | qfq | 20,542,602 | 89,146,936 | 2.84% |
| 2025-04-09 | 4.01 | 4.23 | 3.76 | 4.22 | 4.22 | qfq | 20,856,804 | 84,361,693 | 2.68% |
| 2025-04-08 | 4.05 | 4.15 | 3.89 | 4.11 | 4.11 | qfq | 17,684,113 | 71,578,349 | -1.44% |
| 2025-04-07 | 4.46 | 4.46 | 4.17 | 4.17 | 4.17 | qfq | 17,170,700 | 72,246,352 | -9.94% |
| 2025-04-03 | 4.60 | 4.66 | 4.57 | 4.63 | 4.63 | qfq | 9,585,802 | 44,299,466 | 0.43% |
| 2025-04-02 | 4.65 | 4.70 | 4.61 | 4.61 | 4.61 | qfq | 8,669,000 | 40,273,748 | -1.07% |
| 2025-04-01 | 4.65 | 4.71 | 4.62 | 4.66 | 4.66 | qfq | 10,890,713 | 50,807,338 | 0.22% |
| 2025-03-31 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | qfq | 16,962,637 | 78,960,543 | -3.93% |
| 2025-03-28 | 4.78 | 4.85 | 4.70 | 4.84 | 4.84 | qfq | 18,013,127 | 86,295,579 | 1.04% |
| 2025-03-27 | 4.81 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 8,935,741 | 42,857,355 | -1.03% |
| 2025-03-26 | 4.78 | 4.85 | 4.78 | 4.84 | 4.84 | qfq | 8,679,174 | 41,901,211 | 0.83% |
| 2025-03-25 | 4.80 | 4.82 | 4.74 | 4.80 | 4.80 | qfq | 11,112,500 | 53,117,610 | -0.41% |
| 2025-03-24 | 4.94 | 4.96 | 4.73 | 4.82 | 4.82 | qfq | 20,095,600 | 96,812,255 | -2.63% |
| 2025-03-21 | 5.02 | 5.05 | 4.91 | 4.95 | 4.95 | qfq | 17,852,100 | 88,769,827 | -1.79% |
| 2025-03-20 | 5.05 | 5.09 | 5.04 | 5.04 | 5.04 | qfq | 12,491,180 | 63,194,497 | -0.59% |
| 2025-03-19 | 5.15 | 5.16 | 5.05 | 5.07 | 5.07 | qfq | 14,592,702 | 74,366,319 | -1.74% |
| 2025-03-18 | 5.25 | 5.26 | 5.15 | 5.16 | 5.16 | qfq | 17,772,641 | 91,865,151 | -1.53% |
| 2025-03-17 | 5.23 | 5.29 | 5.15 | 5.24 | 5.24 | qfq | 24,181,901 | 126,108,008 | 0.77% |
| 2025-03-14 | 5.09 | 5.24 | 5.08 | 5.20 | 5.20 | qfq | 24,530,102 | 126,949,200 | 2.36% |
| 2025-03-13 | 5.12 | 5.14 | 5.01 | 5.08 | 5.08 | qfq | 16,844,067 | 85,464,261 | -1.17% |
| 2025-03-12 | 5.05 | 5.17 | 5.05 | 5.14 | 5.14 | qfq | 22,205,958 | 113,879,755 | 1.78% |
| 2025-03-11 | 4.99 | 5.08 | 4.95 | 5.05 | 5.05 | qfq | 10,823,205 | 54,380,025 | 0.20% |
| 2025-03-10 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | qfq | 10,625,501 | 53,385,172 | 0.40% |
| 2025-03-07 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | qfq | 15,076,801 | 76,028,266 | -1.57% |
| 2025-03-06 | 5.02 | 5.12 | 4.99 | 5.10 | 5.10 | qfq | 19,794,102 | 100,245,159 | 2.00% |
| 2025-03-05 | 5.04 | 5.06 | 4.92 | 5.00 | 5.00 | qfq | 16,539,642 | 82,171,648 | -1.19% |
| 2025-03-04 | 4.93 | 5.08 | 4.89 | 5.06 | 5.06 | qfq | 21,729,796 | 107,813,103 | 2.02% |
| 2025-03-03 | 5.01 | 5.06 | 4.92 | 4.96 | 4.96 | qfq | 22,260,393 | 111,105,378 | -1.59% |
| 2025-02-28 | 5.19 | 5.19 | 5.03 | 5.04 | 5.04 | qfq | 22,872,662 | 116,728,857 | -3.45% |
| 2025-02-27 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | qfq | 18,285,224 | 95,650,255 | -0.38% |
| 2025-02-26 | 5.22 | 5.26 | 5.20 | 5.24 | 5.24 | qfq | 15,748,124 | 82,273,684 | 0.38% |
| 2025-02-25 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | qfq | 22,137,303 | 115,949,863 | -2.25% |
| 2025-02-24 | 5.35 | 5.38 | 5.30 | 5.34 | 5.34 | qfq | 17,808,401 | 95,132,235 | -0.37% |
| 2025-02-21 | 5.37 | 5.40 | 5.31 | 5.36 | 5.36 | qfq | 19,223,193 | 102,940,372 | -0.37% |
| 2025-02-20 | 5.37 | 5.40 | 5.32 | 5.38 | 5.38 | qfq | 18,847,594 | 100,835,179 | -0.37% |
| 2025-02-19 | 5.31 | 5.41 | 5.30 | 5.40 | 5.40 | qfq | 21,321,684 | 114,721,856 | 0.75% |
| 2025-02-18 | 5.71 | 5.71 | 5.31 | 5.36 | 5.36 | qfq | 43,524,500 | 239,546,611 | -6.29% |
| 2025-02-17 | 5.84 | 5.87 | 5.69 | 5.72 | 5.72 | qfq | 43,807,204 | 251,134,118 | -2.89% |
| 2025-02-14 | 6.02 | 6.02 | 5.84 | 5.89 | 5.89 | qfq | 54,152,395 | 319,734,556 | -4.23% |
| 2025-02-13 | 5.88 | 6.33 | 5.85 | 6.15 | 6.15 | qfq | 85,319,393 | 519,130,370 | 3.71% |
| 2025-02-12 | 5.75 | 6.00 | 5.73 | 5.93 | 5.93 | qfq | 56,233,887 | 332,023,897 | 2.60% |
| 2025-02-11 | 5.89 | 5.91 | 5.72 | 5.78 | 5.78 | qfq | 38,900,604 | 225,126,056 | -2.53% |
| 2025-02-10 | 5.82 | 5.93 | 5.77 | 5.93 | 5.93 | qfq | 47,480,685 | 277,542,709 | 1.37% |
| 2025-02-07 | 5.66 | 5.85 | 5.59 | 5.85 | 5.85 | qfq | 56,011,689 | 323,091,455 | -1.02% |
| 2025-02-06 | 5.67 | 6.04 | 5.67 | 5.91 | 5.91 | qfq | 74,779,348 | 431,005,272 | -6.19% |
| 2025-02-05 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | qfq | 6,267,600 | 39,485,880 | -10.00% |
| 2025-01-27 | 6.66 | 7.00 | 6.66 | 7.00 | 7.00 | qfq | 50,211,976 | 347,314,860 | 10.06% |
| 2025-01-24 | 6.31 | 6.52 | 6.14 | 6.36 | 6.36 | qfq | 28,012,459 | 177,236,199 | -1.55% |
| 2025-01-23 | 6.93 | 7.00 | 6.40 | 6.46 | 6.46 | qfq | 31,654,581 | 211,596,011 | -6.51% |
| 2025-01-22 | 6.91 | 7.07 | 6.85 | 6.91 | 6.91 | qfq | 17,090,202 | 118,586,806 | -2.12% |
| 2025-01-21 | 6.87 | 7.25 | 6.79 | 7.06 | 7.06 | qfq | 24,527,817 | 171,920,382 | 2.62% |
| 2025-01-20 | 6.99 | 7.25 | 6.85 | 6.88 | 6.88 | qfq | 30,329,817 | 213,822,332 | 1.33% |
| 2025-01-17 | 6.66 | 6.90 | 6.55 | 6.79 | 6.79 | qfq | 17,157,876 | 115,656,896 | 1.19% |
| 2025-01-16 | 6.77 | 6.93 | 6.66 | 6.71 | 6.71 | qfq | 14,833,498 | 100,594,425 | 0.00% |
| 2025-01-15 | 6.88 | 6.97 | 6.63 | 6.71 | 6.71 | qfq | 17,617,352 | 119,589,895 | -2.75% |
| 2025-01-14 | 6.80 | 6.98 | 6.72 | 6.90 | 6.90 | qfq | 18,453,857 | 127,111,307 | 3.45% |
| 2025-01-13 | 6.48 | 6.94 | 6.33 | 6.67 | 6.67 | qfq | 20,307,900 | 134,690,169 | -1.48% |
| 2025-01-10 | 7.50 | 7.53 | 6.77 | 6.77 | 6.77 | qfq | 31,363,700 | 225,101,818 | -9.97% |
| 2025-01-09 | 7.70 | 7.80 | 7.46 | 7.52 | 7.52 | qfq | 31,753,925 | 241,584,117 | -3.59% |
| 2025-01-08 | 7.51 | 7.95 | 7.38 | 7.80 | 7.80 | qfq | 41,187,346 | 315,022,501 | 3.04% |
| 2025-01-07 | 7.13 | 7.68 | 6.99 | 7.57 | 7.57 | qfq | 30,560,502 | 223,164,847 | 5.87% |
| 2025-01-06 | 7.09 | 7.31 | 6.91 | 7.15 | 7.15 | qfq | 21,288,452 | 151,230,554 | -1.38% |
| 2025-01-03 | 7.05 | 7.33 | 6.88 | 7.25 | 7.25 | qfq | 30,603,404 | 217,450,670 | 1.97% |
| 2025-01-02 | 7.10 | 7.28 | 6.94 | 7.11 | 7.11 | qfq | 19,564,802 | 138,575,570 | 2.60% |
| 2024-12-31 | 6.91 | 7.09 | 6.88 | 6.93 | 6.93 | qfq | 12,448,902 | 86,849,055 | 0.73% |
| 2024-12-30 | 7.07 | 7.09 | 6.88 | 6.88 | 6.88 | qfq | 14,738,602 | 102,996,675 | -4.18% |
| 2024-12-27 | 7.09 | 7.37 | 7.00 | 7.18 | 7.18 | qfq | 19,760,406 | 141,565,590 | 1.27% |
| 2024-12-26 | 6.86 | 7.34 | 6.75 | 7.09 | 7.09 | qfq | 23,808,079 | 168,873,459 | 2.31% |
| 2024-12-25 | 6.62 | 7.18 | 6.30 | 6.93 | 6.93 | qfq | 26,216,216 | 176,326,034 | 4.68% |
| 2024-12-24 | 6.79 | 6.82 | 6.51 | 6.62 | 6.62 | qfq | 17,645,949 | 116,548,019 | -1.49% |
| 2024-12-23 | 7.14 | 7.35 | 6.71 | 6.72 | 6.72 | qfq | 32,627,622 | 225,784,023 | -9.07% |
| 2024-12-20 | 7.45 | 7.59 | 7.37 | 7.39 | 7.39 | qfq | 22,086,953 | 164,815,205 | -1.47% |
| 2024-12-19 | 7.61 | 7.75 | 7.44 | 7.50 | 7.50 | qfq | 36,972,917 | 279,382,140 | -4.58% |
| 2024-12-18 | 7.62 | 8.38 | 7.57 | 7.86 | 7.86 | qfq | 51,212,115 | 407,471,956 | 3.15% |
| 2024-12-17 | 7.82 | 7.94 | 7.51 | 7.62 | 7.62 | qfq | 30,987,020 | 238,329,873 | -4.51% |
| 2024-12-16 | 7.96 | 8.24 | 7.71 | 7.98 | 7.98 | qfq | 40,643,945 | 324,841,575 | 1.01% |
| 2024-12-13 | 7.77 | 8.10 | 7.77 | 7.90 | 7.90 | qfq | 27,480,392 | 219,138,745 | 0.77% |
| 2024-12-12 | 7.70 | 7.88 | 7.61 | 7.84 | 7.84 | qfq | 18,870,902 | 146,237,573 | 2.22% |
| 2024-12-11 | 7.36 | 7.74 | 7.30 | 7.67 | 7.67 | qfq | 25,358,202 | 193,233,379 | 4.50% |
| 2024-12-10 | 7.58 | 7.87 | 7.34 | 7.34 | 7.34 | qfq | 27,182,007 | 206,545,408 | -0.68% |
| 2024-12-09 | 7.61 | 7.69 | 7.33 | 7.39 | 7.39 | qfq | 13,456,835 | 100,288,356 | -2.76% |
| 2024-12-06 | 7.42 | 7.65 | 7.30 | 7.60 | 7.60 | qfq | 17,575,500 | 131,640,835 | 2.29% |
| 2024-12-05 | 7.50 | 7.65 | 7.40 | 7.43 | 7.43 | qfq | 16,942,802 | 126,711,807 | -0.27% |
| 2024-12-04 | 7.63 | 7.89 | 7.34 | 7.45 | 7.45 | qfq | 23,919,315 | 180,844,946 | -2.74% |
| 2024-12-03 | 7.77 | 8.11 | 7.64 | 7.66 | 7.66 | qfq | 28,757,290 | 224,991,743 | -1.92% |
| 2024-12-02 | 7.49 | 8.08 | 7.40 | 7.81 | 7.81 | qfq | 32,813,318 | 255,139,170 | 3.86% |
| 2024-11-29 | 7.47 | 7.72 | 7.40 | 7.52 | 7.52 | qfq | 35,617,905 | 268,346,032 | -1.05% |
| 2024-11-28 | 7.50 | 8.25 | 7.45 | 7.60 | 7.60 | qfq | 62,348,524 | 492,147,667 | 1.33% |
| 2024-11-27 | 7.05 | 7.50 | 6.90 | 7.50 | 7.50 | qfq | 33,292,137 | 242,736,311 | 6.53% |
| 2024-11-26 | 7.31 | 7.45 | 7.04 | 7.04 | 7.04 | qfq | 16,446,804 | 119,241,771 | -3.69% |
| 2024-11-25 | 7.11 | 7.40 | 7.03 | 7.31 | 7.31 | qfq | 18,256,502 | 131,682,325 | 3.25% |
| 2024-11-22 | 7.30 | 7.53 | 7.08 | 7.08 | 7.08 | qfq | 19,488,340 | 142,849,252 | -3.01% |
| 2024-11-21 | 7.10 | 7.34 | 7.08 | 7.30 | 7.30 | qfq | 15,919,201 | 115,482,183 | 2.10% |
| 2024-11-20 | 6.82 | 7.25 | 6.81 | 7.15 | 7.15 | qfq | 12,418,917 | 87,525,681 | 4.08% |
| 2024-11-19 | 6.79 | 6.88 | 6.66 | 6.87 | 6.87 | qfq | 9,778,115 | 66,073,288 | 2.23% |
| 2024-11-18 | 6.97 | 7.05 | 6.68 | 6.72 | 6.72 | qfq | 13,509,042 | 91,652,964 | -2.89% |
| 2024-11-15 | 6.90 | 7.27 | 6.86 | 6.92 | 6.92 | qfq | 16,355,148 | 116,011,161 | 0.14% |
| 2024-11-14 | 7.00 | 7.10 | 6.86 | 6.91 | 6.91 | qfq | 7,407,720 | 51,691,372 | -2.12% |
| 2024-11-13 | 6.99 | 7.07 | 6.84 | 7.06 | 7.06 | qfq | 10,826,000 | 75,478,570 | 1.44% |
| 2024-11-12 | 7.08 | 7.13 | 6.91 | 6.96 | 6.96 | qfq | 12,193,800 | 85,868,627 | -2.38% |
| 2024-11-11 | 6.93 | 7.19 | 6.89 | 7.13 | 7.13 | qfq | 16,846,306 | 118,697,832 | 2.59% |
| 2024-11-08 | 7.03 | 7.14 | 6.90 | 6.95 | 6.95 | qfq | 12,774,042 | 89,299,511 | -1.28% |
| 2024-11-07 | 6.88 | 7.09 | 6.81 | 7.04 | 7.04 | qfq | 14,096,501 | 98,780,524 | 2.03% |
| 2024-11-06 | 6.77 | 6.98 | 6.70 | 6.90 | 6.90 | qfq | 14,456,600 | 99,003,937 | 1.62% |
| 2024-11-05 | 6.65 | 6.85 | 6.65 | 6.79 | 6.79 | qfq | 14,290,043 | 96,744,329 | 2.11% |
| 2024-11-04 | 6.55 | 6.80 | 6.40 | 6.65 | 6.65 | qfq | 17,421,023 | 115,002,799 | 1.37% |
| 2024-11-01 | 6.92 | 7.00 | 6.55 | 6.56 | 6.56 | qfq | 26,149,177 | 176,065,871 | -6.42% |
| 2024-10-31 | 7.18 | 7.30 | 6.86 | 7.01 | 7.01 | qfq | 44,218,203 | 311,493,900 | -2.37% |
| 2024-10-30 | 6.46 | 7.18 | 6.42 | 7.18 | 7.18 | qfq | 27,892,343 | 194,838,114 | 9.95% |
| 2024-10-29 | 6.90 | 6.90 | 6.37 | 6.53 | 6.53 | qfq | 30,981,026 | 202,910,127 | -3.55% |
| 2024-10-28 | 6.64 | 6.81 | 6.57 | 6.77 | 6.77 | qfq | 28,660,419 | 192,167,039 | 3.20% |
| 2024-10-25 | 6.23 | 6.68 | 6.20 | 6.56 | 6.56 | qfq | 34,908,025 | 226,683,233 | 7.19% |
| 2024-10-24 | 6.02 | 6.20 | 5.94 | 6.12 | 6.12 | qfq | 15,904,500 | 96,684,753 | 1.32% |
| 2024-10-23 | 5.97 | 6.13 | 5.90 | 6.04 | 6.04 | qfq | 17,499,850 | 105,420,694 | 1.17% |
| 2024-10-22 | 5.81 | 6.12 | 5.79 | 5.97 | 5.97 | qfq | 18,389,022 | 109,615,749 | 3.11% |
| 2024-10-21 | 5.70 | 5.91 | 5.65 | 5.79 | 5.79 | qfq | 12,896,500 | 75,085,328 | 1.58% |
| 2024-10-18 | 5.56 | 5.83 | 5.45 | 5.70 | 5.70 | qfq | 13,628,694 | 77,240,324 | 3.26% |
| 2024-10-17 | 5.64 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 6,541,914 | 36,575,147 | -1.60% |
| 2024-10-16 | 5.52 | 5.67 | 5.43 | 5.61 | 5.61 | qfq | 10,111,284 | 56,411,526 | 1.63% |
| 2024-10-15 | 5.47 | 5.63 | 5.46 | 5.52 | 5.52 | qfq | 7,646,929 | 42,511,619 | 0.00% |
| 2024-10-14 | 5.36 | 5.52 | 5.32 | 5.52 | 5.52 | qfq | 9,434,802 | 51,116,881 | 4.35% |
| 2024-10-11 | 5.49 | 5.62 | 5.28 | 5.29 | 5.29 | qfq | 10,248,975 | 55,506,305 | -4.51% |
| 2024-10-10 | 5.52 | 5.69 | 5.47 | 5.54 | 5.54 | qfq | 12,472,884 | 69,388,239 | 0.73% |
| 2024-10-09 | 5.96 | 5.96 | 5.50 | 5.50 | 5.50 | qfq | 21,456,400 | 121,379,072 | -9.98% |
| 2024-10-08 | 6.83 | 6.83 | 5.91 | 6.11 | 6.11 | qfq | 51,822,118 | 324,384,565 | -1.93% |
| 2024-09-30 | 5.92 | 6.24 | 5.83 | 6.23 | 6.23 | qfq | 25,089,004 | 152,091,978 | 9.88% |
| 2024-09-27 | 5.56 | 5.75 | 5.43 | 5.67 | 5.67 | qfq | 12,390,866 | 69,286,841 | 4.42% |
| 2024-09-26 | 5.34 | 5.44 | 5.33 | 5.43 | 5.43 | qfq | 6,779,718 | 36,499,744 | 2.07% |
| 2024-09-25 | 5.41 | 5.50 | 5.32 | 5.32 | 5.32 | qfq | 9,500,800 | 51,389,509 | -0.93% |
| 2024-09-24 | 5.24 | 5.40 | 5.21 | 5.37 | 5.37 | qfq | 7,485,657 | 39,872,300 | 3.27% |
| 2024-09-23 | 4.97 | 5.23 | 4.97 | 5.20 | 5.20 | qfq | 6,819,428 | 35,020,598 | 4.21% |
| 2024-09-20 | 4.92 | 5.02 | 4.90 | 4.99 | 4.99 | qfq | 4,063,922 | 20,209,342 | 1.42% |
| 2024-09-19 | 4.80 | 4.95 | 4.80 | 4.92 | 4.92 | qfq | 3,797,938 | 18,592,019 | 2.07% |
| 2024-09-18 | 4.90 | 4.97 | 4.74 | 4.82 | 4.82 | qfq | 3,792,822 | 18,390,690 | -1.43% |
| 2024-09-13 | 4.92 | 4.93 | 4.86 | 4.89 | 4.89 | qfq | 2,383,300 | 11,676,804 | -0.20% |
| 2024-09-12 | 4.92 | 4.94 | 4.85 | 4.90 | 4.90 | qfq | 2,462,997 | 12,105,164 | -0.20% |
| 2024-09-11 | 5.05 | 5.06 | 4.89 | 4.91 | 4.91 | qfq | 4,934,200 | 24,426,263 | 0.00% |
| 2024-09-10 | 4.89 | 4.93 | 4.84 | 4.91 | 4.91 | qfq | 2,796,100 | 13,636,978 | 0.20% |
| 2024-09-09 | 4.88 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 3,106,902 | 15,148,716 | 0.82% |
| 2024-09-06 | 4.86 | 4.92 | 4.85 | 4.86 | 4.86 | qfq | 2,408,402 | 11,752,218 | -0.41% |
| 2024-09-05 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | qfq | 2,527,602 | 12,264,233 | 1.88% |
| 2024-09-04 | 4.81 | 4.86 | 4.78 | 4.79 | 4.79 | qfq | 2,300,100 | 11,061,282 | -1.03% |
| 2024-09-03 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | qfq | 2,075,400 | 10,038,527 | 0.83% |
| 2024-09-02 | 4.85 | 4.95 | 4.79 | 4.80 | 4.80 | qfq | 4,159,823 | 20,268,611 | -0.62% |
| 2024-08-30 | 4.72 | 4.91 | 4.70 | 4.83 | 4.83 | qfq | 6,018,000 | 29,271,521 | 2.33% |
| 2024-08-29 | 4.74 | 4.75 | 4.67 | 4.72 | 4.72 | qfq | 3,015,500 | 14,150,359 | 0.21% |
| 2024-08-28 | 4.62 | 4.79 | 4.62 | 4.71 | 4.71 | qfq | 2,783,300 | 13,159,327 | 0.86% |
| 2024-08-27 | 4.68 | 4.76 | 4.65 | 4.67 | 4.67 | qfq | 2,483,300 | 11,665,987 | -0.21% |
| 2024-08-26 | 4.62 | 4.75 | 4.58 | 4.68 | 4.68 | qfq | 3,180,502 | 14,874,454 | 0.86% |
| 2024-08-23 | 4.71 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 3,247,200 | 15,222,622 | -1.90% |
| 2024-08-22 | 4.77 | 4.83 | 4.72 | 4.73 | 4.73 | qfq | 2,823,700 | 13,408,015 | -1.46% |
| 2024-08-21 | 4.81 | 4.92 | 4.78 | 4.80 | 4.80 | qfq | 2,842,200 | 13,718,720 | -1.23% |
| 2024-08-20 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 3,120,702 | 15,174,829 | -1.02% |
| 2024-08-19 | 4.94 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 3,278,902 | 16,099,886 | -0.41% |
| 2024-08-16 | 4.96 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 3,440,000 | 17,036,269 | -1.40% |
| 2024-08-15 | 4.74 | 5.05 | 4.72 | 5.00 | 5.00 | qfq | 8,011,600 | 39,599,629 | 5.04% |
| 2024-08-14 | 4.72 | 4.79 | 4.72 | 4.76 | 4.76 | qfq | 2,939,029 | 13,975,110 | 0.63% |
| 2024-08-13 | 4.84 | 4.87 | 4.69 | 4.73 | 4.73 | qfq | 4,476,500 | 21,325,251 | -2.67% |
| 2024-08-12 | 4.85 | 4.93 | 4.82 | 4.86 | 4.86 | qfq | 3,933,700 | 19,142,110 | -0.82% |
| 2024-08-09 | 4.89 | 4.98 | 4.77 | 4.90 | 4.90 | qfq | 6,023,200 | 29,583,727 | -3.16% |
| 2024-08-08 | 5.04 | 5.09 | 5.00 | 5.06 | 5.06 | qfq | 3,636,600 | 18,394,331 | 0.20% |
| 2024-08-07 | 5.05 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 2,958,630 | 14,930,712 | 0.40% |
| 2024-08-06 | 4.96 | 5.04 | 4.95 | 5.03 | 5.03 | qfq | 4,014,230 | 20,049,841 | 2.24% |
| 2024-08-05 | 4.93 | 5.09 | 4.90 | 4.92 | 4.92 | qfq | 5,022,602 | 25,114,524 | -0.61% |
| 2024-08-02 | 4.99 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 3,438,100 | 17,120,934 | -0.40% |
| 2024-08-01 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | qfq | 2,363,900 | 11,759,891 | -0.20% |
| 2024-07-31 | 4.80 | 5.01 | 4.80 | 4.98 | 4.98 | qfq | 5,049,700 | 24,952,051 | 3.11% |
| 2024-07-30 | 4.88 | 4.88 | 4.82 | 4.83 | 4.83 | qfq | 2,457,900 | 11,895,536 | -1.02% |
| 2024-07-29 | 4.85 | 4.90 | 4.78 | 4.88 | 4.88 | qfq | 2,471,900 | 11,983,980 | 0.21% |
| 2024-07-26 | 4.85 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 1,809,402 | 8,793,965 | 0.62% |
| 2024-07-25 | 4.73 | 4.87 | 4.67 | 4.84 | 4.84 | qfq | 2,515,664 | 12,030,087 | 1.26% |
| 2024-07-24 | 4.85 | 4.94 | 4.78 | 4.78 | 4.78 | qfq | 2,479,800 | 11,994,237 | -2.45% |
| 2024-07-23 | 4.99 | 5.00 | 4.88 | 4.90 | 4.90 | qfq | 2,181,400 | 10,785,905 | -1.80% |
| 2024-07-22 | 4.99 | 5.03 | 4.94 | 4.99 | 4.99 | qfq | 1,715,744 | 8,532,823 | 0.20% |
| 2024-07-19 | 4.95 | 5.01 | 4.92 | 4.98 | 4.98 | qfq | 2,334,144 | 11,620,870 | 0.61% |
| 2024-07-18 | 4.97 | 4.99 | 4.88 | 4.95 | 4.95 | qfq | 2,549,099 | 12,549,846 | -0.40% |
| 2024-07-17 | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | qfq | 2,091,700 | 10,477,308 | -0.40% |
| 2024-07-16 | 4.96 | 5.00 | 4.91 | 4.99 | 4.99 | qfq | 2,522,900 | 12,515,852 | -0.20% |
| 2024-07-15 | 4.91 | 5.15 | 4.90 | 5.00 | 5.00 | qfq | 4,478,102 | 22,489,979 | 2.46% |
| 2024-07-12 | 4.89 | 4.96 | 4.88 | 4.88 | 4.88 | qfq | 1,868,900 | 9,191,507 | -0.81% |
| 2024-07-11 | 4.90 | 4.97 | 4.87 | 4.92 | 4.92 | qfq | 3,860,102 | 19,037,084 | 2.50% |
| 2024-07-10 | 4.81 | 4.90 | 4.76 | 4.80 | 4.80 | qfq | 3,346,442 | 16,162,630 | -1.64% |
| 2024-07-09 | 4.90 | 4.94 | 4.71 | 4.88 | 4.88 | qfq | 5,203,300 | 25,074,202 | -0.61% |
| 2024-07-08 | 5.05 | 5.10 | 4.91 | 4.91 | 4.91 | qfq | 4,139,500 | 20,612,868 | -3.91% |
| 2024-07-05 | 5.06 | 5.12 | 4.95 | 5.11 | 5.11 | qfq | 3,307,300 | 16,711,807 | 0.59% |
| 2024-07-04 | 5.24 | 5.27 | 5.04 | 5.08 | 5.08 | qfq | 4,040,600 | 20,697,865 | -3.05% |
| 2024-07-03 | 5.31 | 5.33 | 5.24 | 5.24 | 5.24 | qfq | 2,518,400 | 13,281,669 | -1.13% |
| 2024-07-02 | 5.31 | 5.37 | 5.30 | 5.30 | 5.30 | qfq | 1,875,200 | 10,004,913 | -0.38% |
| 2024-07-01 | 5.28 | 5.34 | 5.23 | 5.32 | 5.32 | qfq | 2,552,560 | 13,489,175 | 0.19% |
| 2024-06-28 | 5.37 | 5.42 | 5.30 | 5.31 | 5.31 | qfq | 3,079,900 | 16,492,558 | -1.12% |
| 2024-06-27 | 5.34 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 3,046,200 | 16,491,706 | -0.37% |
| 2024-06-26 | 5.28 | 5.41 | 5.26 | 5.39 | 5.39 | qfq | 3,435,300 | 18,335,056 | 1.89% |
| 2024-06-25 | 5.36 | 5.45 | 5.29 | 5.29 | 5.29 | qfq | 3,503,200 | 18,775,097 | -1.49% |
| 2024-06-24 | 5.55 | 5.58 | 5.35 | 5.37 | 5.37 | qfq | 3,723,400 | 20,214,851 | -3.07% |
| 2024-06-21 | 5.52 | 5.55 | 5.45 | 5.54 | 5.54 | qfq | 2,154,440 | 11,881,498 | 0.54% |
| 2024-06-20 | 5.71 | 5.73 | 5.51 | 5.51 | 5.51 | qfq | 3,854,400 | 21,518,849 | -3.50% |
| 2024-06-19 | 5.73 | 5.73 | 5.65 | 5.71 | 5.71 | qfq | 2,878,700 | 16,366,635 | -0.35% |
| 2024-06-18 | 5.66 | 5.75 | 5.66 | 5.73 | 5.73 | qfq | 3,659,200 | 20,856,039 | 0.17% |
| 2024-06-17 | 5.54 | 5.77 | 5.50 | 5.72 | 5.72 | qfq | 9,705,924 | 55,397,177 | 3.25% |
| 2024-06-14 | 5.47 | 5.62 | 5.46 | 5.54 | 5.54 | qfq | 3,841,420 | 21,279,857 | 1.28% |
| 2024-06-13 | 5.51 | 5.54 | 5.41 | 5.47 | 5.47 | qfq | 2,692,200 | 14,718,438 | -0.36% |
| 2024-06-12 | 5.32 | 5.55 | 5.30 | 5.49 | 5.49 | qfq | 5,259,802 | 28,767,418 | 3.00% |
| 2024-06-11 | 5.38 | 5.40 | 5.19 | 5.33 | 5.33 | qfq | 4,011,300 | 21,210,755 | -1.66% |
| 2024-06-07 | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | qfq | 2,526,900 | 13,641,501 | 0.74% |
| 2024-06-06 | 5.42 | 5.48 | 5.22 | 5.38 | 5.38 | qfq | 7,505,700 | 40,087,506 | -1.47% |
| 2024-06-05 | 5.44 | 5.50 | 5.41 | 5.46 | 5.46 | qfq | 2,782,900 | 15,207,435 | -0.18% |
| 2024-06-04 | 5.45 | 5.48 | 5.37 | 5.47 | 5.47 | qfq | 3,294,500 | 17,914,836 | 0.00% |
| 2024-06-03 | 5.51 | 5.53 | 5.44 | 5.47 | 5.47 | qfq | 4,352,100 | 23,827,220 | -0.73% |
| 2024-05-31 | 5.51 | 5.55 | 5.49 | 5.51 | 5.51 | qfq | 3,323,800 | 18,334,438 | 0.18% |
| 2024-05-30 | 5.48 | 5.54 | 5.44 | 5.50 | 5.50 | qfq | 2,471,700 | 13,599,254 | -0.18% |
| 2024-05-29 | 5.51 | 5.57 | 5.49 | 5.51 | 5.51 | qfq | 2,345,900 | 12,937,036 | 0.18% |
| 2024-05-28 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | qfq | 3,867,200 | 21,289,000 | -1.08% |
| 2024-05-27 | 5.53 | 5.65 | 5.50 | 5.56 | 5.56 | qfq | 6,138,940 | 33,997,210 | -1.59% |
| 2024-05-24 | 5.52 | 5.88 | 5.49 | 5.65 | 5.65 | qfq | 10,108,530 | 57,353,654 | 2.54% |
| 2024-05-23 | 5.62 | 5.64 | 5.49 | 5.51 | 5.51 | qfq | 5,279,910 | 29,199,110 | -1.96% |
| 2024-05-22 | 5.54 | 5.66 | 5.51 | 5.62 | 5.62 | qfq | 5,329,300 | 29,903,663 | 1.44% |
| 2024-05-21 | 5.54 | 5.64 | 5.53 | 5.54 | 5.54 | qfq | 4,525,300 | 25,194,464 | -0.54% |
| 2024-05-20 | 5.60 | 5.66 | 5.39 | 5.57 | 5.57 | qfq | 11,747,800 | 65,413,799 | -3.13% |
| 2024-05-17 | 5.79 | 5.82 | 5.71 | 5.75 | 5.75 | qfq | 3,491,700 | 20,045,802 | -0.52% |
| 2024-05-16 | 5.76 | 5.84 | 5.75 | 5.78 | 5.78 | qfq | 3,790,429 | 21,979,162 | 0.35% |
| 2024-05-15 | 5.77 | 5.82 | 5.73 | 5.76 | 5.76 | qfq | 3,265,729 | 18,859,177 | -0.35% |
| 2024-05-14 | 5.69 | 5.80 | 5.69 | 5.78 | 5.78 | qfq | 4,109,629 | 23,640,144 | 1.76% |
| 2024-05-13 | 5.72 | 5.76 | 5.66 | 5.68 | 5.68 | qfq | 4,408,231 | 25,121,988 | -1.90% |
| 2024-05-10 | 5.80 | 5.88 | 5.74 | 5.79 | 5.79 | qfq | 4,252,900 | 24,616,610 | 0.00% |
| 2024-05-09 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 4,469,400 | 25,905,956 | 0.70% |
| 2024-05-08 | 5.97 | 5.97 | 5.72 | 5.75 | 5.75 | qfq | 7,398,700 | 42,862,332 | -3.36% |
| 2024-05-07 | 5.89 | 5.99 | 5.88 | 5.95 | 5.95 | qfq | 5,329,100 | 31,688,558 | 0.51% |
| 2024-05-06 | 5.98 | 6.01 | 5.90 | 5.92 | 5.92 | qfq | 5,808,000 | 34,459,491 | -0.17% |
| 2024-04-30 | 5.95 | 5.97 | 5.83 | 5.93 | 5.93 | qfq | 6,316,302 | 37,251,017 | -0.17% |
| 2024-04-29 | 5.88 | 6.00 | 5.88 | 5.94 | 5.94 | qfq | 7,163,600 | 42,723,227 | 1.19% |
| 2024-04-26 | 5.71 | 5.90 | 5.70 | 5.87 | 5.87 | qfq | 7,051,600 | 41,110,299 | 2.09% |
| 2024-04-25 | 5.67 | 5.83 | 5.61 | 5.75 | 5.75 | qfq | 5,764,300 | 32,946,077 | 0.17% |
| 2024-04-24 | 5.70 | 5.78 | 5.58 | 5.74 | 5.74 | qfq | 6,811,500 | 38,733,219 | -0.17% |
| 2024-04-23 | 5.87 | 6.09 | 5.72 | 5.75 | 5.75 | qfq | 11,943,221 | 70,357,130 | -1.37% |
| 2024-04-22 | 5.74 | 5.83 | 5.61 | 5.83 | 5.83 | qfq | 6,692,877 | 38,428,981 | 1.22% |
| 2024-04-19 | 5.58 | 5.85 | 5.58 | 5.76 | 5.76 | qfq | 8,192,100 | 46,718,864 | 1.23% |
| 2024-04-18 | 5.53 | 5.75 | 5.33 | 5.69 | 5.69 | qfq | 13,029,700 | 71,850,660 | 2.71% |
| 2024-04-17 | 5.39 | 5.63 | 5.39 | 5.54 | 5.54 | qfq | 8,618,613 | 47,744,356 | 4.53% |
| 2024-04-16 | 5.59 | 5.59 | 5.28 | 5.30 | 5.30 | qfq | 11,061,300 | 59,462,416 | -5.36% |
| 2024-04-15 | 5.60 | 5.80 | 5.55 | 5.60 | 5.60 | qfq | 10,282,257 | 57,880,496 | -4.44% |
| 2024-04-12 | 5.91 | 6.00 | 5.83 | 5.86 | 5.86 | qfq | 5,899,310 | 34,730,570 | -1.68% |
| 2024-04-11 | 5.93 | 6.04 | 5.87 | 5.96 | 5.96 | qfq | 6,049,000 | 36,171,954 | 0.68% |
| 2024-04-10 | 6.03 | 6.03 | 5.81 | 5.92 | 5.92 | qfq | 6,366,000 | 37,588,658 | -1.82% |
| 2024-04-09 | 5.86 | 6.03 | 5.86 | 6.03 | 6.03 | qfq | 5,434,200 | 32,379,155 | 2.73% |
| 2024-04-08 | 6.03 | 6.04 | 5.87 | 5.87 | 5.87 | qfq | 7,237,071 | 42,926,089 | -2.81% |
| 2024-04-03 | 6.09 | 6.14 | 5.96 | 6.04 | 6.04 | qfq | 7,431,702 | 44,731,368 | -0.49% |
| 2024-04-02 | 6.17 | 6.17 | 6.05 | 6.07 | 6.07 | qfq | 7,073,457 | 43,042,146 | -1.62% |
| 2024-04-01 | 6.11 | 6.18 | 6.07 | 6.17 | 6.17 | qfq | 7,339,102 | 45,005,871 | 1.65% |
| 2024-03-29 | 6.11 | 6.13 | 5.97 | 6.07 | 6.07 | qfq | 8,837,500 | 53,445,595 | -0.65% |
| 2024-03-28 | 6.05 | 6.22 | 6.02 | 6.11 | 6.11 | qfq | 9,522,929 | 58,467,294 | 1.16% |
| 2024-03-27 | 6.23 | 6.27 | 6.01 | 6.04 | 6.04 | qfq | 11,805,300 | 72,190,280 | -3.05% |
| 2024-03-26 | 6.36 | 6.49 | 6.12 | 6.23 | 6.23 | qfq | 17,685,240 | 110,902,685 | -2.81% |
| 2024-03-25 | 6.79 | 6.79 | 6.40 | 6.41 | 6.41 | qfq | 21,505,762 | 141,545,455 | -6.15% |
| 2024-03-22 | 6.55 | 6.90 | 6.46 | 6.83 | 6.83 | qfq | 32,191,191 | 216,454,969 | 3.17% |
| 2024-03-21 | 6.58 | 6.79 | 6.58 | 6.62 | 6.62 | qfq | 21,591,560 | 144,207,487 | 0.61% |
| 2024-03-20 | 6.40 | 6.60 | 6.40 | 6.58 | 6.58 | qfq | 18,188,658 | 119,033,968 | 2.49% |
| 2024-03-19 | 6.42 | 6.56 | 6.40 | 6.42 | 6.42 | qfq | 12,561,700 | 81,358,398 | -0.16% |
| 2024-03-18 | 6.33 | 6.45 | 6.28 | 6.43 | 6.43 | qfq | 12,007,621 | 76,550,622 | 2.06% |
| 2024-03-15 | 6.28 | 6.32 | 6.21 | 6.30 | 6.30 | qfq | 7,233,803 | 45,339,383 | 0.32% |
| 2024-03-14 | 6.30 | 6.35 | 6.22 | 6.28 | 6.28 | qfq | 12,272,700 | 77,070,655 | -2.18% |
| 2024-03-13 | 6.31 | 6.62 | 6.30 | 6.42 | 6.42 | qfq | 19,865,384 | 128,157,238 | 1.90% |
| 2024-03-12 | 6.35 | 6.40 | 6.28 | 6.30 | 6.30 | qfq | 9,370,398 | 59,175,669 | -0.94% |
| 2024-03-11 | 6.20 | 6.40 | 6.20 | 6.36 | 6.36 | qfq | 8,009,401 | 50,530,585 | 0.95% |
| 2024-03-08 | 6.33 | 6.41 | 6.23 | 6.30 | 6.30 | qfq | 10,045,863 | 63,265,091 | -2.17% |
| 2024-03-07 | 6.31 | 6.62 | 6.28 | 6.44 | 6.44 | qfq | 15,267,103 | 98,075,057 | 1.26% |
| 2024-03-06 | 6.44 | 6.54 | 6.29 | 6.36 | 6.36 | qfq | 12,999,680 | 82,961,688 | -2.60% |
| 2024-03-05 | 6.37 | 6.68 | 6.23 | 6.53 | 6.53 | qfq | 24,904,267 | 161,932,826 | 2.19% |
| 2024-03-04 | 6.25 | 6.41 | 6.15 | 6.39 | 6.39 | qfq | 17,725,202 | 111,760,812 | 2.24% |
| 2024-03-01 | 6.29 | 6.34 | 6.11 | 6.25 | 6.25 | qfq | 12,941,637 | 80,646,922 | -0.79% |
| 2024-02-29 | 6.01 | 6.31 | 6.01 | 6.30 | 6.30 | qfq | 16,345,424 | 101,604,761 | 1.61% |
| 2024-02-28 | 6.48 | 6.76 | 6.02 | 6.20 | 6.20 | qfq | 27,251,446 | 175,905,330 | -4.62% |
| 2024-02-27 | 6.21 | 6.50 | 6.13 | 6.50 | 6.50 | qfq | 18,247,322 | 114,923,704 | 3.50% |
| 2024-02-26 | 6.32 | 6.43 | 6.14 | 6.28 | 6.28 | qfq | 26,432,312 | 165,220,633 | -0.79% |
| 2024-02-23 | 5.79 | 6.33 | 5.74 | 6.33 | 6.33 | qfq | 17,681,300 | 106,895,204 | 10.09% |
| 2024-02-22 | 5.64 | 5.77 | 5.63 | 5.75 | 5.75 | qfq | 8,275,500 | 47,376,135 | 1.41% |
| 2024-02-21 | 5.61 | 5.79 | 5.55 | 5.67 | 5.67 | qfq | 12,923,639 | 73,607,233 | 1.25% |
| 2024-02-20 | 5.56 | 5.74 | 5.47 | 5.60 | 5.60 | qfq | 11,902,504 | 66,780,217 | -0.53% |
| 2024-02-19 | 5.55 | 5.65 | 5.50 | 5.63 | 5.63 | qfq | 13,143,893 | 73,472,835 | 4.45% |
| 2024-02-08 | 5.12 | 5.41 | 5.06 | 5.39 | 5.39 | qfq | 11,577,654 | 60,793,105 | 5.27% |
| 2024-02-07 | 5.40 | 5.41 | 5.07 | 5.12 | 5.12 | qfq | 14,144,845 | 74,189,887 | -4.30% |
| 2024-02-06 | 5.20 | 5.49 | 4.96 | 5.35 | 5.35 | qfq | 11,974,300 | 62,626,366 | 2.69% |
| 2024-02-05 | 5.50 | 5.58 | 5.03 | 5.21 | 5.21 | qfq | 16,805,201 | 88,330,366 | -6.63% |
| 2024-02-02 | 5.66 | 5.83 | 5.41 | 5.58 | 5.58 | qfq | 13,215,800 | 74,051,965 | -1.41% |
| 2024-02-01 | 5.57 | 5.80 | 5.55 | 5.66 | 5.66 | qfq | 10,331,900 | 58,574,704 | 0.71% |
| 2024-01-31 | 5.58 | 5.90 | 5.50 | 5.62 | 5.62 | qfq | 17,040,120 | 97,943,606 | -2.09% |
| 2024-01-30 | 6.00 | 6.00 | 5.72 | 5.74 | 5.74 | qfq | 7,948,234 | 46,593,898 | -4.49% |
| 2024-01-29 | 6.23 | 6.29 | 6.01 | 6.01 | 6.01 | qfq | 9,480,600 | 57,643,793 | -3.53% |
| 2024-01-26 | 6.26 | 6.39 | 6.21 | 6.23 | 6.23 | qfq | 12,967,700 | 81,622,432 | -0.64% |
| 2024-01-25 | 5.93 | 6.29 | 5.89 | 6.27 | 6.27 | qfq | 14,646,700 | 89,934,730 | 5.03% |
| 2024-01-24 | 5.93 | 6.03 | 5.70 | 5.97 | 5.97 | qfq | 10,574,000 | 62,216,027 | 1.02% |
| 2024-01-23 | 6.03 | 6.09 | 5.85 | 5.91 | 5.91 | qfq | 11,500,700 | 68,405,272 | -1.83% |
| 2024-01-22 | 6.62 | 6.63 | 5.99 | 6.02 | 6.02 | qfq | 20,309,812 | 127,739,250 | -9.61% |
| 2024-01-19 | 6.58 | 6.69 | 6.54 | 6.66 | 6.66 | qfq | 12,656,900 | 84,113,358 | 1.37% |
| 2024-01-18 | 6.40 | 6.58 | 6.38 | 6.57 | 6.57 | qfq | 10,798,610 | 70,025,765 | 1.39% |
| 2024-01-17 | 6.59 | 6.72 | 6.47 | 6.48 | 6.48 | qfq | 11,440,000 | 75,141,886 | -2.11% |
| 2024-01-16 | 6.57 | 6.63 | 6.47 | 6.62 | 6.62 | qfq | 13,099,810 | 85,505,525 | 0.61% |
| 2024-01-15 | 6.49 | 6.64 | 6.47 | 6.58 | 6.58 | qfq | 7,713,324 | 50,867,094 | 0.15% |
| 2024-01-12 | 6.67 | 6.70 | 6.57 | 6.57 | 6.57 | qfq | 10,269,650 | 67,995,897 | -1.35% |
| 2024-01-11 | 6.55 | 6.68 | 6.52 | 6.66 | 6.66 | qfq | 7,990,700 | 53,020,054 | 1.22% |
| 2024-01-10 | 6.66 | 6.68 | 6.56 | 6.58 | 6.58 | qfq | 11,099,402 | 73,271,584 | -1.94% |
| 2024-01-09 | 6.70 | 6.86 | 6.64 | 6.71 | 6.71 | qfq | 13,614,300 | 91,585,946 | -0.45% |
| 2024-01-08 | 6.57 | 7.07 | 6.57 | 6.74 | 6.74 | qfq | 22,472,102 | 153,213,317 | 1.66% |
| 2024-01-05 | 6.65 | 6.72 | 6.61 | 6.63 | 6.63 | qfq | 12,264,400 | 81,654,641 | -0.15% |
| 2024-01-04 | 6.76 | 6.79 | 6.55 | 6.64 | 6.64 | qfq | 18,212,400 | 120,851,190 | -1.92% |
| 2024-01-03 | 6.85 | 6.92 | 6.72 | 6.77 | 6.77 | qfq | 21,997,700 | 149,568,897 | -1.74% |
| 2024-01-02 | 7.26 | 7.26 | 6.86 | 6.89 | 6.89 | qfq | 38,953,722 | 272,677,466 | -5.10% |
| 2023-12-29 | 7.08 | 7.30 | 7.06 | 7.26 | 7.26 | qfq | 35,332,355 | 254,960,926 | 1.68% |
| 2023-12-28 | 7.10 | 7.17 | 7.01 | 7.14 | 7.14 | qfq | 30,748,907 | 218,384,343 | 0.42% |
| 2023-12-27 | 6.83 | 7.20 | 6.76 | 7.11 | 7.11 | qfq | 32,175,553 | 225,475,894 | 3.49% |
| 2023-12-26 | 6.83 | 6.92 | 6.76 | 6.87 | 6.87 | qfq | 17,257,053 | 117,842,501 | 1.03% |
| 2023-12-25 | 6.92 | 7.10 | 6.73 | 6.80 | 6.80 | qfq | 21,459,300 | 147,257,889 | 0.00% |
| 2023-12-22 | 6.99 | 7.05 | 6.77 | 6.80 | 6.80 | qfq | 38,013,700 | 260,938,729 | -3.55% |
| 2023-12-21 | 6.96 | 7.21 | 6.93 | 7.05 | 7.05 | qfq | 29,033,400 | 204,594,143 | 0.43% |
| 2023-12-20 | 7.21 | 7.41 | 7.02 | 7.02 | 7.02 | qfq | 40,926,201 | 293,083,780 | -2.77% |
| 2023-12-19 | 6.98 | 7.50 | 6.95 | 7.22 | 7.22 | qfq | 45,796,043 | 334,083,693 | 3.00% |
| 2023-12-18 | 7.12 | 7.22 | 6.96 | 7.01 | 7.01 | qfq | 31,186,270 | 220,494,019 | -2.50% |
| 2023-12-15 | 7.03 | 7.26 | 6.92 | 7.19 | 7.19 | qfq | 48,314,037 | 344,057,790 | 1.27% |
| 2023-12-14 | 7.37 | 7.53 | 7.05 | 7.10 | 7.10 | qfq | 61,377,997 | 447,603,245 | -4.05% |
| 2023-12-13 | 7.58 | 7.70 | 7.38 | 7.40 | 7.40 | qfq | 63,733,000 | 478,519,362 | -4.64% |
| 2023-12-12 | 7.55 | 7.80 | 7.38 | 7.76 | 7.76 | qfq | 88,133,231 | 671,463,591 | 0.91% |
| 2023-12-11 | 7.34 | 7.85 | 7.34 | 7.69 | 7.69 | qfq | 98,024,907 | 740,075,870 | 4.34% |
| 2023-12-08 | 8.01 | 8.45 | 7.37 | 7.37 | 7.37 | qfq | 140,913,986 | 1,096,894,995 | -6.71% |
| 2023-12-07 | 7.90 | 7.90 | 7.60 | 7.90 | 7.90 | qfq | 48,773,166 | 384,244,952 | 10.03% |
| 2023-12-06 | 6.80 | 7.18 | 6.47 | 7.18 | 7.18 | qfq | 73,866,938 | 518,726,997 | 9.95% |
| 2023-12-05 | 6.48 | 6.59 | 6.38 | 6.53 | 6.53 | qfq | 16,194,400 | 104,810,457 | -0.46% |
| 2023-12-04 | 6.46 | 6.63 | 6.45 | 6.56 | 6.56 | qfq | 16,176,400 | 105,639,422 | 1.23% |
| 2023-12-01 | 6.25 | 6.50 | 6.25 | 6.48 | 6.48 | qfq | 19,015,000 | 122,037,535 | 3.35% |
| 2023-11-30 | 6.27 | 6.31 | 6.22 | 6.27 | 6.27 | qfq | 7,432,500 | 46,522,514 | 0.32% |
| 2023-11-29 | 6.29 | 6.32 | 6.19 | 6.25 | 6.25 | qfq | 11,762,300 | 73,519,287 | -0.79% |
| 2023-11-28 | 6.25 | 6.34 | 6.19 | 6.30 | 6.30 | qfq | 9,429,502 | 59,244,492 | 0.64% |
| 2023-11-27 | 6.28 | 6.34 | 6.22 | 6.26 | 6.26 | qfq | 11,899,981 | 74,540,528 | -1.26% |
| 2023-11-24 | 6.32 | 6.44 | 6.28 | 6.34 | 6.34 | qfq | 13,693,820 | 87,048,193 | 0.00% |
| 2023-11-23 | 6.39 | 6.41 | 6.27 | 6.34 | 6.34 | qfq | 13,126,803 | 83,109,191 | -1.09% |
| 2023-11-22 | 6.30 | 6.48 | 6.29 | 6.41 | 6.41 | qfq | 22,165,181 | 142,246,054 | 0.63% |
| 2023-11-21 | 6.30 | 6.47 | 6.30 | 6.37 | 6.37 | qfq | 22,433,302 | 143,297,409 | 0.47% |
| 2023-11-20 | 6.29 | 6.44 | 6.25 | 6.34 | 6.34 | qfq | 16,051,329 | 101,870,508 | 0.96% |
| 2023-11-17 | 6.23 | 6.35 | 6.23 | 6.28 | 6.28 | qfq | 17,762,901 | 111,783,951 | 0.32% |
| 2023-11-16 | 6.15 | 6.32 | 6.12 | 6.26 | 6.26 | qfq | 24,827,501 | 155,188,665 | 1.13% |
| 2023-11-15 | 6.29 | 6.32 | 6.10 | 6.19 | 6.19 | qfq | 18,395,100 | 113,790,454 | -1.12% |
| 2023-11-14 | 6.25 | 6.28 | 6.20 | 6.26 | 6.26 | qfq | 19,766,104 | 123,077,044 | -0.48% |
| 2023-11-13 | 6.35 | 6.58 | 6.24 | 6.29 | 6.29 | qfq | 28,931,073 | 183,491,212 | -0.32% |
| 2023-11-10 | 6.42 | 6.45 | 6.22 | 6.31 | 6.31 | qfq | 31,044,176 | 195,100,516 | -2.32% |
| 2023-11-09 | 6.78 | 6.81 | 6.36 | 6.46 | 6.46 | qfq | 66,468,309 | 435,990,783 | -5.28% |
| 2023-11-08 | 6.19 | 6.82 | 6.16 | 6.82 | 6.82 | qfq | 42,075,242 | 277,886,913 | 10.00% |
| 2023-11-07 | 6.21 | 6.26 | 6.14 | 6.20 | 6.20 | qfq | 12,226,661 | 75,821,928 | -0.32% |
| 2023-11-06 | 6.08 | 6.24 | 6.08 | 6.22 | 6.22 | qfq | 13,910,000 | 86,002,396 | 3.15% |
| 2023-11-03 | 6.08 | 6.10 | 5.96 | 6.03 | 6.03 | qfq | 10,922,486 | 65,910,521 | -0.66% |
| 2023-11-02 | 6.02 | 6.16 | 5.98 | 6.07 | 6.07 | qfq | 15,497,802 | 94,496,675 | 1.17% |
| 2023-11-01 | 5.90 | 6.19 | 5.89 | 6.00 | 6.00 | qfq | 16,145,550 | 97,611,968 | 1.52% |
| 2023-10-31 | 5.87 | 6.00 | 5.85 | 5.91 | 5.91 | qfq | 14,209,045 | 83,993,404 | 1.55% |
| 2023-10-30 | 5.63 | 5.83 | 5.62 | 5.82 | 5.82 | qfq | 14,493,300 | 83,678,962 | 2.65% |
| 2023-10-27 | 5.44 | 5.71 | 5.40 | 5.67 | 5.67 | qfq | 21,817,700 | 121,879,520 | -1.05% |
| 2023-10-26 | 5.77 | 5.79 | 5.66 | 5.73 | 5.73 | qfq | 10,895,600 | 62,397,650 | -1.04% |
| 2023-10-25 | 5.69 | 5.80 | 5.68 | 5.79 | 5.79 | qfq | 10,459,402 | 60,356,831 | 2.12% |
| 2023-10-24 | 5.57 | 5.72 | 5.56 | 5.67 | 5.67 | qfq | 10,359,651 | 58,649,114 | 2.16% |
| 2023-10-23 | 5.63 | 5.66 | 5.53 | 5.55 | 5.55 | qfq | 9,722,401 | 54,316,794 | -1.60% |
| 2023-10-20 | 5.65 | 5.70 | 5.60 | 5.64 | 5.64 | qfq | 10,357,526 | 58,399,115 | -0.35% |
| 2023-10-19 | 5.66 | 5.78 | 5.63 | 5.66 | 5.66 | qfq | 9,951,395 | 56,827,853 | -0.35% |
| 2023-10-18 | 5.70 | 5.74 | 5.61 | 5.68 | 5.68 | qfq | 8,659,800 | 49,252,169 | -0.70% |
| 2023-10-17 | 5.69 | 5.75 | 5.67 | 5.72 | 5.72 | qfq | 7,342,700 | 41,947,130 | 0.00% |
| 2023-10-16 | 5.80 | 5.82 | 5.66 | 5.72 | 5.72 | qfq | 9,652,600 | 55,239,961 | -0.69% |
| 2023-10-13 | 5.82 | 5.84 | 5.74 | 5.76 | 5.76 | qfq | 7,775,942 | 44,949,056 | -1.03% |
| 2023-10-12 | 5.89 | 5.95 | 5.81 | 5.82 | 5.82 | qfq | 9,823,700 | 57,435,475 | -1.02% |
| 2023-10-11 | 5.90 | 5.98 | 5.77 | 5.88 | 5.88 | qfq | 11,155,600 | 65,682,976 | 0.34% |
| 2023-10-10 | 5.88 | 5.99 | 5.84 | 5.86 | 5.86 | qfq | 11,612,108 | 68,474,819 | 0.17% |
| 2023-10-09 | 6.14 | 6.14 | 5.76 | 5.85 | 5.85 | qfq | 20,103,400 | 117,818,875 | -5.19% |
| 2023-09-28 | 6.13 | 6.20 | 6.12 | 6.17 | 6.17 | qfq | 9,147,700 | 56,426,915 | 1.15% |
| 2023-09-27 | 6.15 | 6.21 | 6.09 | 6.10 | 6.10 | qfq | 10,998,200 | 67,493,630 | -0.97% |
| 2023-09-26 | 6.12 | 6.22 | 6.11 | 6.16 | 6.16 | qfq | 9,611,511 | 59,386,973 | 0.49% |
| 2023-09-25 | 6.24 | 6.28 | 6.07 | 6.13 | 6.13 | qfq | 12,958,700 | 79,778,210 | -1.76% |
| 2023-09-22 | 6.02 | 6.25 | 6.02 | 6.24 | 6.24 | qfq | 16,914,700 | 104,700,046 | 3.14% |
| 2023-09-21 | 6.10 | 6.13 | 6.01 | 6.05 | 6.05 | qfq | 6,927,000 | 41,972,689 | -0.66% |
| 2023-09-20 | 6.14 | 6.17 | 6.05 | 6.09 | 6.09 | qfq | 8,983,900 | 54,825,680 | -0.98% |
| 2023-09-19 | 6.31 | 6.40 | 6.13 | 6.15 | 6.15 | qfq | 14,913,800 | 92,725,539 | -3.00% |
| 2023-09-18 | 6.24 | 6.41 | 6.18 | 6.34 | 6.34 | qfq | 16,715,600 | 105,994,780 | 1.93% |
| 2023-09-15 | 6.17 | 6.29 | 6.16 | 6.22 | 6.22 | qfq | 10,324,107 | 64,325,954 | 0.97% |
| 2023-09-14 | 6.28 | 6.28 | 6.10 | 6.16 | 6.16 | qfq | 10,362,820 | 63,817,850 | -1.12% |
| 2023-09-13 | 6.28 | 6.33 | 6.18 | 6.23 | 6.23 | qfq | 10,950,910 | 68,306,283 | -0.95% |
| 2023-09-12 | 6.32 | 6.32 | 6.25 | 6.29 | 6.29 | qfq | 7,301,222 | 45,856,199 | -0.63% |
| 2023-09-11 | 6.26 | 6.38 | 6.20 | 6.33 | 6.33 | qfq | 12,642,300 | 79,618,746 | 1.61% |
| 2023-09-08 | 6.22 | 6.30 | 6.14 | 6.23 | 6.23 | qfq | 11,094,901 | 68,861,218 | 0.16% |
| 2023-09-07 | 6.35 | 6.42 | 6.22 | 6.22 | 6.22 | qfq | 13,201,470 | 83,207,936 | -1.74% |
| 2023-09-06 | 6.40 | 6.43 | 6.20 | 6.33 | 6.33 | qfq | 14,325,500 | 90,355,392 | -1.71% |
| 2023-09-05 | 6.59 | 6.60 | 6.38 | 6.44 | 6.44 | qfq | 16,148,000 | 104,226,903 | -2.42% |
| 2023-09-04 | 6.53 | 6.60 | 6.50 | 6.60 | 6.60 | qfq | 12,418,500 | 81,473,450 | 1.07% |
| 2023-09-01 | 6.52 | 6.57 | 6.48 | 6.53 | 6.53 | qfq | 11,006,740 | 71,769,708 | -0.15% |
| 2023-08-31 | 6.67 | 6.68 | 6.53 | 6.54 | 6.54 | qfq | 13,365,810 | 87,804,353 | -2.53% |
| 2023-08-30 | 6.70 | 6.75 | 6.58 | 6.71 | 6.71 | qfq | 22,404,000 | 149,501,116 | -0.59% |
| 2023-08-29 | 6.46 | 6.93 | 6.44 | 6.75 | 6.75 | qfq | 32,443,555 | 217,515,806 | 4.49% |
| 2023-08-28 | 6.71 | 6.76 | 6.45 | 6.46 | 6.46 | qfq | 19,765,700 | 130,109,375 | 0.31% |
| 2023-08-25 | 6.68 | 6.68 | 6.38 | 6.44 | 6.44 | qfq | 23,544,809 | 152,620,752 | -3.59% |
| 2023-08-24 | 6.51 | 6.74 | 6.51 | 6.68 | 6.68 | qfq | 26,394,871 | 175,608,774 | 2.77% |
| 2023-08-23 | 6.60 | 6.60 | 6.46 | 6.50 | 6.50 | qfq | 12,908,840 | 84,327,280 | -2.11% |
| 2023-08-22 | 6.53 | 6.66 | 6.45 | 6.64 | 6.64 | qfq | 17,962,060 | 117,818,479 | 1.84% |
| 2023-08-21 | 6.44 | 6.65 | 6.44 | 6.52 | 6.52 | qfq | 15,490,001 | 102,049,008 | 0.31% |
| 2023-08-18 | 6.65 | 6.73 | 6.49 | 6.50 | 6.50 | qfq | 15,489,402 | 101,993,139 | -2.55% |
| 2023-08-17 | 6.60 | 6.70 | 6.52 | 6.67 | 6.67 | qfq | 13,869,283 | 92,018,017 | 1.06% |
| 2023-08-16 | 6.69 | 6.70 | 6.55 | 6.60 | 6.60 | qfq | 16,945,123 | 112,295,838 | -1.49% |
| 2023-08-15 | 6.88 | 6.89 | 6.66 | 6.70 | 6.70 | qfq | 16,952,140 | 114,054,832 | -2.47% |
| 2023-08-14 | 6.76 | 6.91 | 6.74 | 6.87 | 6.87 | qfq | 16,424,881 | 112,485,503 | 1.63% |
| 2023-08-11 | 6.87 | 6.95 | 6.73 | 6.76 | 6.76 | qfq | 17,265,403 | 117,545,896 | -1.74% |
| 2023-08-10 | 6.85 | 6.95 | 6.80 | 6.88 | 6.88 | qfq | 15,295,260 | 105,279,731 | 0.00% |
| 2023-08-09 | 7.12 | 7.22 | 6.84 | 6.88 | 6.88 | qfq | 38,097,301 | 265,339,609 | -5.23% |
| 2023-08-08 | 7.30 | 7.45 | 7.22 | 7.26 | 7.26 | qfq | 33,826,162 | 247,774,170 | -2.68% |
| 2023-08-07 | 7.16 | 7.50 | 7.13 | 7.46 | 7.46 | qfq | 47,050,286 | 345,167,420 | 4.19% |
| 2023-08-04 | 7.10 | 7.24 | 7.09 | 7.16 | 7.16 | qfq | 26,967,732 | 192,938,901 | 0.85% |
| 2023-08-03 | 7.14 | 7.21 | 7.04 | 7.10 | 7.10 | qfq | 22,157,800 | 157,739,576 | -1.11% |
| 2023-08-02 | 7.40 | 7.40 | 7.10 | 7.18 | 7.18 | qfq | 43,576,208 | 313,502,254 | -4.01% |
| 2023-08-01 | 7.72 | 7.78 | 7.37 | 7.48 | 7.48 | qfq | 46,499,480 | 349,367,514 | -4.23% |
| 2023-07-31 | 7.90 | 8.24 | 7.80 | 7.81 | 7.81 | qfq | 55,889,491 | 444,568,221 | 0.26% |
| 2023-07-28 | 7.62 | 7.79 | 7.36 | 7.79 | 7.79 | qfq | 46,785,914 | 353,758,140 | 2.23% |
| 2023-07-27 | 7.97 | 8.00 | 7.56 | 7.62 | 7.62 | qfq | 64,588,640 | 498,123,412 | -5.81% |
| 2023-07-26 | 8.40 | 8.54 | 8.01 | 8.09 | 8.09 | qfq | 66,780,007 | 548,460,252 | -5.49% |
| 2023-07-25 | 8.87 | 8.96 | 8.40 | 8.56 | 8.56 | qfq | 112,057,435 | 973,716,963 | 2.88% |
| 2023-07-24 | 8.00 | 8.32 | 7.86 | 8.32 | 8.32 | qfq | 59,382,122 | 487,803,506 | 10.05% |
| 2023-07-21 | 8.07 | 8.17 | 7.56 | 7.56 | 7.56 | qfq | 85,426,951 | 664,326,240 | -10.00% |
| 2023-07-20 | 8.24 | 8.72 | 7.93 | 8.40 | 8.40 | qfq | 66,115,690 | 551,298,218 | -0.71% |
| 2023-07-19 | 8.31 | 8.74 | 8.25 | 8.46 | 8.46 | qfq | 44,433,582 | 378,009,434 | 1.93% |
| 2023-07-18 | 8.80 | 8.83 | 8.25 | 8.30 | 8.30 | qfq | 53,955,610 | 454,686,331 | -6.43% |