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
安凯客车000868.SZ
最近收盘价3.382026-07-17
最近交易日2026-07-17
成交量（股）13,354,713
成交额（元）45,995,366
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 | 3.50 | 3.56 | 3.36 | 3.38 | 3.38 | qfq | 13,354,713 | 45,995,366 | -3.15% |
| 2026-07-16 | 3.46 | 3.52 | 3.39 | 3.49 | 3.49 | qfq | 13,134,793 | 45,713,291 | 1.16% |
| 2026-07-15 | 3.39 | 3.49 | 3.37 | 3.45 | 3.45 | qfq | 10,939,002 | 37,779,207 | 1.47% |
| 2026-07-14 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | qfq | 10,523,714 | 35,192,915 | 3.03% |
| 2026-07-13 | 3.39 | 3.43 | 3.28 | 3.30 | 3.30 | qfq | 11,726,013 | 39,042,344 | -2.94% |
| 2026-07-10 | 3.35 | 3.47 | 3.28 | 3.40 | 3.40 | qfq | 12,876,180 | 43,893,237 | 1.19% |
| 2026-07-09 | 3.37 | 3.40 | 3.29 | 3.36 | 3.36 | qfq | 9,634,110 | 32,090,013 | 0.00% |
| 2026-07-08 | 3.39 | 3.40 | 3.30 | 3.36 | 3.36 | qfq | 8,677,000 | 29,092,225 | -0.30% |
| 2026-07-07 | 3.45 | 3.46 | 3.34 | 3.37 | 3.37 | qfq | 9,246,700 | 31,345,031 | -2.03% |
| 2026-07-06 | 3.48 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 12,009,900 | 41,469,340 | -0.29% |
| 2026-07-03 | 3.41 | 3.48 | 3.39 | 3.45 | 3.45 | qfq | 14,881,300 | 51,330,170 | 1.77% |
| 2026-07-02 | 3.36 | 3.49 | 3.36 | 3.39 | 3.39 | qfq | 14,863,500 | 50,865,907 | 0.59% |
| 2026-07-01 | 3.25 | 3.42 | 3.24 | 3.37 | 3.37 | qfq | 14,372,594 | 48,021,485 | 3.37% |
| 2026-06-30 | 3.30 | 3.36 | 3.22 | 3.26 | 3.26 | qfq | 12,738,702 | 41,610,510 | -1.51% |
| 2026-06-29 | 3.30 | 3.35 | 3.19 | 3.31 | 3.31 | qfq | 12,247,100 | 40,176,861 | -0.60% |
| 2026-06-26 | 3.36 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 9,260,920 | 30,793,412 | -1.48% |
| 2026-06-25 | 3.43 | 3.43 | 3.33 | 3.38 | 3.38 | qfq | 11,915,100 | 40,189,223 | -1.17% |
| 2026-06-24 | 3.62 | 3.62 | 3.40 | 3.42 | 3.42 | qfq | 13,483,157 | 46,788,318 | -5.52% |
| 2026-06-23 | 3.55 | 3.69 | 3.55 | 3.62 | 3.62 | qfq | 15,469,864 | 56,335,757 | 1.69% |
| 2026-06-22 | 3.58 | 3.58 | 3.44 | 3.56 | 3.56 | qfq | 14,697,400 | 51,490,454 | -0.84% |
| 2026-06-18 | 3.63 | 3.64 | 3.53 | 3.59 | 3.59 | qfq | 10,962,702 | 39,278,780 | -1.10% |
| 2026-06-17 | 3.74 | 3.75 | 3.57 | 3.63 | 3.63 | qfq | 18,528,259 | 67,210,300 | -3.20% |
| 2026-06-16 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | qfq | 11,796,911 | 43,949,515 | -1.32% |
| 2026-06-15 | 3.86 | 3.91 | 3.79 | 3.80 | 3.80 | qfq | 13,104,000 | 50,223,030 | -0.78% |
| 2026-06-12 | 3.78 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 13,569,057 | 51,729,792 | 2.13% |
| 2026-06-11 | 3.79 | 3.86 | 3.68 | 3.75 | 3.75 | qfq | 13,709,200 | 51,283,242 | -1.32% |
| 2026-06-10 | 3.80 | 3.90 | 3.76 | 3.80 | 3.80 | qfq | 16,556,200 | 63,346,090 | -1.04% |
| 2026-06-09 | 3.72 | 3.95 | 3.63 | 3.84 | 3.84 | qfq | 32,572,412 | 124,885,406 | 3.78% |
| 2026-06-08 | 3.72 | 3.80 | 3.63 | 3.70 | 3.70 | qfq | 12,398,878 | 46,011,846 | -2.12% |
| 2026-06-05 | 3.76 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 11,584,620 | 43,974,903 | 0.53% |
| 2026-06-04 | 3.83 | 3.86 | 3.73 | 3.76 | 3.76 | qfq | 9,992,300 | 37,760,552 | -2.08% |
| 2026-06-03 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 10,836,800 | 41,456,834 | -0.52% |
| 2026-06-02 | 3.94 | 3.96 | 3.83 | 3.86 | 3.86 | qfq | 10,103,700 | 39,150,420 | -2.28% |
| 2026-06-01 | 3.88 | 4.00 | 3.82 | 3.95 | 3.95 | qfq | 13,308,939 | 52,541,401 | 1.80% |
| 2026-05-29 | 3.91 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 11,494,553 | 44,884,662 | -0.26% |
| 2026-05-28 | 3.90 | 3.94 | 3.79 | 3.89 | 3.89 | qfq | 11,552,782 | 44,834,529 | -0.77% |
| 2026-05-27 | 4.00 | 4.02 | 3.89 | 3.92 | 3.92 | qfq | 12,927,385 | 50,932,400 | -2.73% |
| 2026-05-26 | 4.05 | 4.09 | 3.97 | 4.03 | 4.03 | qfq | 11,226,804 | 45,175,091 | -0.74% |
| 2026-05-25 | 4.12 | 4.18 | 4.01 | 4.06 | 4.06 | qfq | 12,589,606 | 51,255,208 | -1.46% |
| 2026-05-22 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | qfq | 9,895,196 | 40,592,298 | 0.49% |
| 2026-05-21 | 4.15 | 4.25 | 4.10 | 4.10 | 4.10 | qfq | 11,899,304 | 49,806,079 | -0.97% |
| 2026-05-20 | 4.24 | 4.26 | 4.12 | 4.14 | 4.14 | qfq | 10,084,604 | 41,987,801 | -3.04% |
| 2026-05-19 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | qfq | 9,613,234 | 40,975,279 | 0.95% |
| 2026-05-18 | 4.31 | 4.32 | 4.14 | 4.23 | 4.23 | qfq | 16,324,384 | 68,734,289 | -2.31% |
| 2026-05-15 | 4.34 | 4.41 | 4.31 | 4.33 | 4.33 | qfq | 10,396,228 | 45,245,704 | 0.00% |
| 2026-05-14 | 4.41 | 4.43 | 4.33 | 4.33 | 4.33 | qfq | 9,496,665 | 41,606,964 | -1.59% |
| 2026-05-13 | 4.35 | 4.43 | 4.28 | 4.40 | 4.40 | qfq | 11,181,200 | 48,807,309 | 1.62% |
| 2026-05-12 | 4.47 | 4.48 | 4.30 | 4.33 | 4.33 | qfq | 12,552,528 | 54,872,242 | -2.91% |
| 2026-05-11 | 4.49 | 4.50 | 4.42 | 4.46 | 4.46 | qfq | 11,700,610 | 52,011,050 | -0.45% |
| 2026-05-08 | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 9,100,000 | 40,755,731 | -0.67% |
| 2026-05-07 | 4.49 | 4.53 | 4.47 | 4.51 | 4.51 | qfq | 9,798,100 | 44,160,356 | 0.89% |
| 2026-05-06 | 4.47 | 4.52 | 4.44 | 4.47 | 4.47 | qfq | 7,248,541 | 32,388,369 | 0.22% |
| 2026-04-30 | 4.46 | 4.52 | 4.46 | 4.46 | 4.46 | qfq | 6,827,800 | 30,604,583 | -0.67% |
| 2026-04-29 | 4.47 | 4.52 | 4.43 | 4.49 | 4.49 | qfq | 8,668,300 | 39,021,164 | 0.45% |
| 2026-04-28 | 4.44 | 4.54 | 4.42 | 4.47 | 4.47 | qfq | 13,148,400 | 58,907,038 | 0.22% |
| 2026-04-27 | 4.36 | 4.48 | 4.30 | 4.46 | 4.46 | qfq | 12,168,998 | 53,634,748 | 2.29% |
| 2026-04-24 | 4.30 | 4.37 | 4.25 | 4.36 | 4.36 | qfq | 7,738,464 | 33,366,937 | 1.40% |
| 2026-04-23 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 6,465,300 | 27,852,085 | -0.92% |
| 2026-04-22 | 4.31 | 4.35 | 4.30 | 4.34 | 4.34 | qfq | 5,478,859 | 23,672,979 | 0.46% |
| 2026-04-21 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 5,738,500 | 24,813,200 | -0.92% |
| 2026-04-20 | 4.34 | 4.40 | 4.32 | 4.36 | 4.36 | qfq | 6,115,611 | 26,664,408 | 0.46% |
| 2026-04-17 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | qfq | 8,530,802 | 37,027,740 | -1.81% |
| 2026-04-16 | 4.35 | 4.49 | 4.33 | 4.42 | 4.42 | qfq | 10,056,302 | 44,292,464 | 1.61% |
| 2026-04-15 | 4.46 | 4.47 | 4.34 | 4.35 | 4.35 | qfq | 9,041,900 | 39,608,145 | -2.25% |
| 2026-04-14 | 4.51 | 4.52 | 4.39 | 4.45 | 4.45 | qfq | 8,779,500 | 39,026,155 | -0.89% |
| 2026-04-13 | 4.50 | 4.52 | 4.43 | 4.49 | 4.49 | qfq | 7,065,384 | 31,640,596 | 0.45% |
| 2026-04-10 | 4.46 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 6,794,602 | 30,467,443 | 1.13% |
| 2026-04-09 | 4.53 | 4.55 | 4.42 | 4.42 | 4.42 | qfq | 5,871,900 | 26,217,076 | -2.86% |
| 2026-04-08 | 4.51 | 4.56 | 4.46 | 4.55 | 4.55 | qfq | 7,753,909 | 35,033,352 | 2.02% |
| 2026-04-07 | 4.40 | 4.47 | 4.35 | 4.46 | 4.46 | qfq | 5,844,100 | 25,872,925 | 1.59% |
| 2026-04-03 | 4.52 | 4.54 | 4.38 | 4.39 | 4.39 | qfq | 7,975,100 | 35,315,094 | -2.88% |
| 2026-04-02 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 8,149,900 | 37,130,097 | -1.95% |
| 2026-04-01 | 4.63 | 4.68 | 4.56 | 4.61 | 4.61 | qfq | 11,501,902 | 52,912,163 | 0.00% |
| 2026-03-31 | 4.61 | 4.78 | 4.60 | 4.61 | 4.61 | qfq | 12,978,700 | 60,784,400 | 0.00% |
| 2026-03-30 | 4.60 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 9,897,611 | 45,736,030 | -0.65% |
| 2026-03-27 | 4.50 | 4.80 | 4.46 | 4.64 | 4.64 | qfq | 16,532,500 | 76,944,915 | 2.65% |
| 2026-03-26 | 4.55 | 4.61 | 4.48 | 4.52 | 4.52 | qfq | 10,800,600 | 49,003,866 | -0.66% |
| 2026-03-25 | 4.44 | 4.57 | 4.43 | 4.55 | 4.55 | qfq | 10,730,100 | 48,487,433 | 2.94% |
| 2026-03-24 | 4.29 | 4.42 | 4.26 | 4.42 | 4.42 | qfq | 14,505,449 | 62,841,873 | 4.74% |
| 2026-03-23 | 4.35 | 4.39 | 4.21 | 4.22 | 4.22 | qfq | 12,973,600 | 55,599,543 | -4.09% |
| 2026-03-20 | 4.50 | 4.53 | 4.40 | 4.40 | 4.40 | qfq | 8,562,700 | 38,050,367 | -1.79% |
| 2026-03-19 | 4.57 | 4.58 | 4.48 | 4.48 | 4.48 | qfq | 10,165,000 | 45,886,073 | -2.61% |
| 2026-03-18 | 4.66 | 4.68 | 4.56 | 4.60 | 4.60 | qfq | 11,559,700 | 53,196,006 | -1.50% |
| 2026-03-17 | 4.68 | 4.79 | 4.66 | 4.67 | 4.67 | qfq | 15,159,484 | 71,717,318 | 0.43% |
| 2026-03-16 | 4.64 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 7,275,500 | 33,830,637 | 0.00% |
| 2026-03-13 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | qfq | 9,498,932 | 44,465,307 | -0.43% |
| 2026-03-12 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | qfq | 7,821,038 | 36,576,497 | -0.64% |
| 2026-03-11 | 4.71 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 6,067,900 | 28,491,177 | -0.42% |
| 2026-03-10 | 4.69 | 4.72 | 4.68 | 4.72 | 4.72 | qfq | 8,136,100 | 38,295,995 | 1.07% |
| 2026-03-09 | 4.66 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 10,979,851 | 50,915,951 | -0.43% |
| 2026-03-06 | 4.62 | 4.70 | 4.61 | 4.69 | 4.69 | qfq | 11,839,177 | 55,349,840 | 1.08% |
| 2026-03-05 | 4.65 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 7,805,399 | 36,323,048 | 0.65% |
| 2026-03-04 | 4.62 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 8,490,200 | 39,223,422 | -0.86% |
| 2026-03-03 | 4.76 | 4.81 | 4.65 | 4.65 | 4.65 | qfq | 14,719,163 | 69,397,318 | -2.31% |
| 2026-03-02 | 4.87 | 4.90 | 4.73 | 4.76 | 4.76 | qfq | 18,249,859 | 87,344,751 | -3.05% |
| 2026-02-27 | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | qfq | 6,724,000 | 32,910,880 | 0.61% |
| 2026-02-26 | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | qfq | 10,349,500 | 50,824,317 | -1.21% |
| 2026-02-25 | 4.97 | 5.00 | 4.93 | 4.94 | 4.94 | qfq | 13,288,722 | 65,942,448 | -0.60% |
| 2026-02-24 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | qfq | 13,144,814 | 65,230,011 | 1.84% |
| 2026-02-13 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | qfq | 6,621,300 | 32,535,328 | -0.41% |
| 2026-02-12 | 4.96 | 4.97 | 4.89 | 4.90 | 4.90 | qfq | 8,103,501 | 39,852,660 | -1.01% |
| 2026-02-11 | 4.94 | 4.96 | 4.92 | 4.95 | 4.95 | qfq | 6,612,494 | 32,694,248 | 0.20% |
| 2026-02-10 | 4.92 | 4.95 | 4.90 | 4.94 | 4.94 | qfq | 9,808,906 | 48,407,717 | 0.41% |
| 2026-02-09 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | qfq | 10,017,502 | 49,217,824 | 0.20% |
| 2026-02-06 | 4.83 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 10,461,912 | 51,287,841 | 1.24% |
| 2026-02-05 | 4.83 | 4.90 | 4.82 | 4.85 | 4.85 | qfq | 9,440,800 | 45,939,382 | 0.00% |
| 2026-02-04 | 4.80 | 4.85 | 4.69 | 4.85 | 4.85 | qfq | 10,571,525 | 50,786,876 | 1.04% |
| 2026-02-03 | 4.82 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 12,736,780 | 61,091,844 | -0.21% |
| 2026-02-02 | 4.84 | 4.89 | 4.81 | 4.81 | 4.81 | qfq | 9,876,525 | 47,867,365 | -1.03% |
| 2026-01-30 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 9,039,125 | 44,044,183 | -0.21% |
| 2026-01-29 | 4.89 | 4.91 | 4.83 | 4.87 | 4.87 | qfq | 10,799,353 | 52,615,075 | -0.61% |
| 2026-01-28 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | qfq | 11,880,512 | 58,317,453 | -1.21% |
| 2026-01-27 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | qfq | 13,394,543 | 66,304,528 | -1.00% |
| 2026-01-26 | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | qfq | 12,943,786 | 64,771,217 | -1.18% |
| 2026-01-23 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | qfq | 10,145,614 | 51,184,963 | 0.40% |
| 2026-01-22 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | qfq | 16,627,013 | 83,443,424 | 2.02% |
| 2026-01-21 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | qfq | 9,344,809 | 46,292,072 | -0.60% |
| 2026-01-20 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | qfq | 13,784,147 | 68,750,897 | 0.00% |
| 2026-01-19 | 4.90 | 5.00 | 4.81 | 4.98 | 4.98 | qfq | 12,078,197 | 59,755,503 | 0.00% |
| 2026-01-16 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | qfq | 11,507,500 | 57,327,734 | -0.40% |
| 2026-01-15 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 10,750,000 | 53,884,251 | -0.20% |
| 2026-01-14 | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | qfq | 18,049,377 | 90,759,152 | -0.40% |
| 2026-01-13 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | qfq | 14,047,799 | 71,229,785 | -1.18% |
| 2026-01-12 | 5.06 | 5.09 | 5.03 | 5.09 | 5.09 | qfq | 16,316,979 | 82,727,799 | 0.79% |
| 2026-01-09 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | qfq | 12,580,095 | 63,308,431 | 0.00% |
| 2026-01-08 | 5.03 | 5.06 | 4.99 | 5.05 | 5.05 | qfq | 9,699,414 | 48,759,158 | 0.40% |
| 2026-01-07 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 15,330,110 | 77,346,586 | -0.98% |
| 2026-01-06 | 4.99 | 5.09 | 4.98 | 5.08 | 5.08 | qfq | 18,579,227 | 94,031,962 | 2.21% |
| 2026-01-05 | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | qfq | 10,723,800 | 53,219,174 | -0.20% |
| 2025-12-31 | 4.94 | 4.98 | 4.89 | 4.98 | 4.98 | qfq | 11,960,300 | 59,177,677 | 1.01% |
| 2025-12-30 | 4.92 | 5.04 | 4.88 | 4.93 | 4.93 | qfq | 13,508,367 | 67,036,127 | 0.41% |
| 2025-12-29 | 4.97 | 4.98 | 4.91 | 4.91 | 4.91 | qfq | 9,493,900 | 46,800,584 | -1.21% |
| 2025-12-26 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | qfq | 6,647,000 | 33,116,083 | -0.40% |
| 2025-12-25 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | qfq | 6,673,214 | 33,312,029 | 0.20% |
| 2025-12-24 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | qfq | 9,993,332 | 49,484,857 | 1.63% |
| 2025-12-23 | 5.05 | 5.06 | 4.90 | 4.90 | 4.90 | qfq | 14,459,910 | 71,502,467 | -2.78% |
| 2025-12-22 | 4.99 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 14,617,217 | 73,932,160 | 1.20% |
| 2025-12-19 | 4.91 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 14,575,022 | 72,439,143 | 1.63% |
| 2025-12-18 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | qfq | 9,380,600 | 46,186,529 | -0.61% |
| 2025-12-17 | 5.03 | 5.03 | 4.86 | 4.93 | 4.93 | qfq | 16,756,812 | 82,543,755 | -2.18% |
| 2025-12-16 | 5.08 | 5.11 | 5.00 | 5.04 | 5.04 | qfq | 14,603,502 | 73,868,362 | 0.00% |
| 2025-12-15 | 5.00 | 5.14 | 4.97 | 5.04 | 5.04 | qfq | 9,098,016 | 45,908,860 | 0.20% |
| 2025-12-12 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 8,990,715 | 45,079,730 | 0.20% |
| 2025-12-11 | 5.16 | 5.17 | 5.02 | 5.02 | 5.02 | qfq | 17,134,000 | 86,844,632 | -2.90% |
| 2025-12-10 | 5.07 | 5.18 | 5.03 | 5.17 | 5.17 | qfq | 13,216,802 | 67,361,716 | 1.57% |
| 2025-12-09 | 5.07 | 5.22 | 5.03 | 5.09 | 5.09 | qfq | 23,827,290 | 122,314,978 | 0.59% |
| 2025-12-08 | 5.12 | 5.12 | 5.05 | 5.06 | 5.06 | qfq | 13,059,602 | 66,358,557 | -0.78% |
| 2025-12-05 | 5.06 | 5.11 | 5.01 | 5.10 | 5.10 | qfq | 7,286,192 | 36,959,867 | 1.19% |
| 2025-12-04 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | qfq | 8,587,484 | 43,434,984 | -1.56% |
| 2025-12-03 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 8,899,102 | 45,560,140 | -0.78% |
| 2025-12-02 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | qfq | 5,483,438 | 28,236,447 | -0.39% |
| 2025-12-01 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | qfq | 6,946,593 | 35,903,284 | 0.19% |
| 2025-11-28 | 5.10 | 5.18 | 5.07 | 5.17 | 5.17 | qfq | 9,856,493 | 50,563,987 | 1.37% |
| 2025-11-27 | 5.11 | 5.14 | 5.07 | 5.10 | 5.10 | qfq | 6,847,750 | 34,959,463 | 0.00% |
| 2025-11-26 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | qfq | 18,050,338 | 92,809,765 | -2.67% |
| 2025-11-25 | 5.21 | 5.26 | 5.17 | 5.24 | 5.24 | qfq | 10,911,800 | 56,947,526 | 1.16% |
| 2025-11-24 | 5.12 | 5.22 | 5.07 | 5.18 | 5.18 | qfq | 10,753,690 | 55,286,620 | 1.97% |
| 2025-11-21 | 5.24 | 5.29 | 5.07 | 5.08 | 5.08 | qfq | 14,768,862 | 75,947,127 | -3.42% |
| 2025-11-20 | 5.29 | 5.30 | 5.21 | 5.26 | 5.26 | qfq | 9,492,524 | 49,939,728 | -0.38% |
| 2025-11-19 | 5.37 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 12,538,620 | 66,244,447 | -1.31% |
| 2025-11-18 | 5.42 | 5.46 | 5.32 | 5.35 | 5.35 | qfq | 13,985,800 | 75,105,180 | -1.29% |
| 2025-11-17 | 5.41 | 5.42 | 5.36 | 5.42 | 5.42 | qfq | 8,779,939 | 47,325,757 | 0.18% |
| 2025-11-14 | 5.45 | 5.48 | 5.41 | 5.41 | 5.41 | qfq | 17,050,100 | 92,962,545 | -0.92% |
| 2025-11-13 | 5.40 | 5.48 | 5.36 | 5.46 | 5.46 | qfq | 11,810,901 | 64,144,600 | 0.74% |
| 2025-11-12 | 5.46 | 5.50 | 5.39 | 5.42 | 5.42 | qfq | 14,607,202 | 79,339,804 | -0.73% |
| 2025-11-11 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | qfq | 12,925,900 | 70,299,100 | 0.74% |
| 2025-11-10 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | qfq | 12,784,114 | 68,934,185 | 1.50% |
| 2025-11-07 | 5.37 | 5.37 | 5.33 | 5.34 | 5.34 | qfq | 11,156,800 | 59,641,674 | -0.74% |
| 2025-11-06 | 5.42 | 5.43 | 5.34 | 5.38 | 5.38 | qfq | 15,366,400 | 82,574,292 | -1.47% |
| 2025-11-05 | 5.40 | 5.49 | 5.39 | 5.46 | 5.46 | qfq | 13,796,800 | 75,419,830 | 0.37% |
| 2025-11-04 | 5.42 | 5.52 | 5.40 | 5.44 | 5.44 | qfq | 14,830,458 | 81,035,758 | -0.18% |
| 2025-11-03 | 5.35 | 5.47 | 5.34 | 5.45 | 5.45 | qfq | 18,394,967 | 99,348,357 | 2.25% |
| 2025-10-31 | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | qfq | 12,260,933 | 65,476,937 | 0.76% |
| 2025-10-30 | 5.40 | 5.41 | 5.26 | 5.29 | 5.29 | qfq | 19,856,771 | 105,701,377 | -1.86% |
| 2025-10-29 | 5.48 | 5.48 | 5.35 | 5.39 | 5.39 | qfq | 21,286,282 | 114,736,030 | -1.28% |
| 2025-10-28 | 5.57 | 5.58 | 5.44 | 5.46 | 5.46 | qfq | 21,562,372 | 118,502,937 | -1.97% |
| 2025-10-27 | 5.65 | 5.68 | 5.50 | 5.57 | 5.57 | qfq | 37,278,352 | 207,574,713 | -3.13% |
| 2025-10-24 | 5.72 | 5.95 | 5.69 | 5.75 | 5.75 | qfq | 31,706,977 | 183,295,205 | 0.52% |
| 2025-10-23 | 5.64 | 5.79 | 5.58 | 5.72 | 5.72 | qfq | 17,471,300 | 99,500,010 | 1.42% |
| 2025-10-22 | 5.66 | 5.72 | 5.63 | 5.64 | 5.64 | qfq | 11,705,741 | 66,385,238 | -0.35% |
| 2025-10-21 | 5.58 | 5.68 | 5.54 | 5.66 | 5.66 | qfq | 11,941,660 | 67,318,326 | 1.43% |
| 2025-10-20 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | qfq | 13,758,998 | 76,348,433 | 2.39% |
| 2025-10-17 | 5.68 | 5.70 | 5.45 | 5.45 | 5.45 | qfq | 22,474,850 | 124,931,664 | -4.39% |
| 2025-10-16 | 5.73 | 5.80 | 5.69 | 5.70 | 5.70 | qfq | 22,563,701 | 129,433,773 | -1.21% |
| 2025-10-15 | 5.57 | 5.79 | 5.57 | 5.77 | 5.77 | qfq | 27,127,200 | 154,832,905 | 3.41% |
| 2025-10-14 | 5.57 | 5.70 | 5.54 | 5.58 | 5.58 | qfq | 24,839,900 | 139,845,430 | 0.18% |
| 2025-10-13 | 5.40 | 5.60 | 5.24 | 5.57 | 5.57 | qfq | 20,650,252 | 113,378,754 | 0.36% |
| 2025-10-10 | 5.40 | 5.59 | 5.39 | 5.55 | 5.55 | qfq | 23,133,600 | 127,872,921 | 2.40% |
| 2025-10-09 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | qfq | 16,287,439 | 88,369,878 | -1.09% |
| 2025-09-30 | 5.43 | 5.50 | 5.41 | 5.48 | 5.48 | qfq | 11,330,900 | 61,943,927 | 0.92% |
| 2025-09-29 | 5.43 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 11,675,500 | 63,260,236 | 0.00% |
| 2025-09-26 | 5.41 | 5.55 | 5.36 | 5.43 | 5.43 | qfq | 14,621,815 | 80,043,254 | 0.18% |
| 2025-09-25 | 5.54 | 5.54 | 5.39 | 5.42 | 5.42 | qfq | 16,020,373 | 87,420,021 | -2.17% |
| 2025-09-24 | 5.49 | 5.56 | 5.42 | 5.54 | 5.54 | qfq | 12,992,015 | 71,780,289 | 0.54% |
| 2025-09-23 | 5.58 | 5.58 | 5.35 | 5.51 | 5.51 | qfq | 20,479,500 | 111,303,787 | -1.25% |
| 2025-09-22 | 5.66 | 5.71 | 5.53 | 5.58 | 5.58 | qfq | 17,594,825 | 98,463,010 | -1.24% |
| 2025-09-19 | 5.78 | 5.80 | 5.59 | 5.65 | 5.65 | qfq | 31,012,950 | 175,694,260 | -2.75% |
| 2025-09-18 | 5.89 | 5.98 | 5.76 | 5.81 | 5.81 | qfq | 33,653,450 | 198,078,816 | -1.19% |
| 2025-09-17 | 5.91 | 5.94 | 5.86 | 5.88 | 5.88 | qfq | 18,340,411 | 108,152,044 | -0.68% |
| 2025-09-16 | 5.91 | 5.92 | 5.82 | 5.92 | 5.92 | qfq | 24,830,946 | 145,917,545 | 0.17% |
| 2025-09-15 | 5.77 | 6.00 | 5.77 | 5.91 | 5.91 | qfq | 38,512,200 | 227,833,974 | 2.43% |
| 2025-09-12 | 5.80 | 5.85 | 5.74 | 5.77 | 5.77 | qfq | 15,986,241 | 92,620,395 | -0.69% |
| 2025-09-11 | 5.75 | 5.82 | 5.63 | 5.81 | 5.81 | qfq | 22,225,116 | 127,146,725 | 0.52% |
| 2025-09-10 | 5.79 | 5.85 | 5.75 | 5.78 | 5.78 | qfq | 12,618,500 | 73,197,057 | -0.34% |
| 2025-09-09 | 5.81 | 5.92 | 5.77 | 5.80 | 5.80 | qfq | 18,390,519 | 107,189,495 | -0.34% |
| 2025-09-08 | 5.78 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 16,676,722 | 97,007,588 | 0.87% |
| 2025-09-05 | 5.71 | 5.83 | 5.69 | 5.77 | 5.77 | qfq | 19,272,500 | 110,921,255 | 1.41% |
| 2025-09-04 | 5.75 | 5.83 | 5.60 | 5.69 | 5.69 | qfq | 17,914,073 | 102,665,922 | -0.70% |
| 2025-09-03 | 5.96 | 6.01 | 5.71 | 5.73 | 5.73 | qfq | 24,035,400 | 140,952,279 | -3.37% |
| 2025-09-02 | 5.93 | 5.97 | 5.82 | 5.93 | 5.93 | qfq | 24,217,337 | 142,522,329 | -0.34% |
| 2025-09-01 | 5.87 | 5.97 | 5.82 | 5.95 | 5.95 | qfq | 22,332,602 | 132,056,248 | 1.36% |
| 2025-08-29 | 5.81 | 6.03 | 5.78 | 5.87 | 5.87 | qfq | 26,546,600 | 156,401,077 | 0.51% |
| 2025-08-28 | 5.81 | 5.88 | 5.58 | 5.84 | 5.84 | qfq | 31,456,936 | 180,709,702 | 0.00% |
| 2025-08-27 | 6.06 | 6.07 | 5.82 | 5.84 | 5.84 | qfq | 23,956,316 | 142,881,742 | -3.15% |
| 2025-08-26 | 5.93 | 6.05 | 5.89 | 6.03 | 6.03 | qfq | 28,019,747 | 168,208,656 | 1.34% |
| 2025-08-25 | 5.96 | 5.99 | 5.90 | 5.95 | 5.95 | qfq | 23,242,948 | 137,970,026 | -0.17% |
| 2025-08-22 | 5.95 | 5.98 | 5.87 | 5.96 | 5.96 | qfq | 21,410,223 | 126,930,468 | 0.85% |
| 2025-08-21 | 5.97 | 5.99 | 5.89 | 5.91 | 5.91 | qfq | 20,244,268 | 119,987,000 | -1.17% |
| 2025-08-20 | 5.86 | 5.98 | 5.81 | 5.98 | 5.98 | qfq | 34,579,704 | 204,334,192 | 2.40% |
| 2025-08-19 | 5.80 | 5.85 | 5.75 | 5.84 | 5.84 | qfq | 18,108,798 | 105,262,784 | 0.69% |
| 2025-08-18 | 5.72 | 5.81 | 5.68 | 5.80 | 5.80 | qfq | 20,245,539 | 116,828,010 | 1.40% |
| 2025-08-15 | 5.61 | 5.72 | 5.61 | 5.72 | 5.72 | qfq | 14,889,905 | 84,480,964 | 1.42% |
| 2025-08-14 | 5.79 | 5.79 | 5.64 | 5.64 | 5.64 | qfq | 18,587,900 | 106,010,279 | -2.42% |
| 2025-08-13 | 5.81 | 5.81 | 5.74 | 5.78 | 5.78 | qfq | 13,649,160 | 78,776,985 | -0.17% |
| 2025-08-12 | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | qfq | 15,269,116 | 88,454,759 | -0.69% |
| 2025-08-11 | 5.80 | 5.85 | 5.79 | 5.83 | 5.83 | qfq | 10,603,612 | 61,767,847 | 0.69% |
| 2025-08-08 | 5.85 | 5.85 | 5.78 | 5.79 | 5.79 | qfq | 12,097,712 | 70,266,439 | -0.86% |
| 2025-08-07 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | qfq | 15,524,304 | 91,022,650 | -1.02% |
| 2025-08-06 | 5.88 | 5.90 | 5.83 | 5.90 | 5.90 | qfq | 17,280,677 | 101,595,924 | 0.34% |
| 2025-08-05 | 5.85 | 5.90 | 5.83 | 5.88 | 5.88 | qfq | 14,997,700 | 87,962,246 | 0.51% |
| 2025-08-04 | 5.79 | 5.86 | 5.70 | 5.85 | 5.85 | qfq | 14,974,135 | 86,502,581 | 0.34% |
| 2025-08-01 | 5.82 | 5.87 | 5.80 | 5.83 | 5.83 | qfq | 10,806,745 | 63,033,293 | 0.34% |
| 2025-07-31 | 5.82 | 5.88 | 5.80 | 5.81 | 5.81 | qfq | 12,988,000 | 75,712,587 | -0.51% |
| 2025-07-30 | 5.84 | 5.87 | 5.79 | 5.84 | 5.84 | qfq | 14,046,400 | 81,975,067 | -0.51% |
| 2025-07-29 | 5.89 | 5.90 | 5.81 | 5.87 | 5.87 | qfq | 14,073,601 | 82,238,973 | -0.51% |
| 2025-07-28 | 5.95 | 5.97 | 5.87 | 5.90 | 5.90 | qfq | 13,343,200 | 78,710,033 | -0.67% |
| 2025-07-25 | 5.91 | 5.97 | 5.88 | 5.94 | 5.94 | qfq | 17,992,444 | 106,663,429 | 0.34% |
| 2025-07-24 | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | qfq | 17,081,693 | 100,552,874 | 0.85% |
| 2025-07-23 | 5.95 | 5.98 | 5.87 | 5.87 | 5.87 | qfq | 21,546,100 | 127,553,246 | -1.68% |
| 2025-07-22 | 5.93 | 6.03 | 5.87 | 5.97 | 5.97 | qfq | 34,119,600 | 202,764,702 | 1.02% |
| 2025-07-21 | 5.87 | 5.94 | 5.85 | 5.91 | 5.91 | qfq | 21,852,223 | 128,949,066 | 0.85% |
| 2025-07-18 | 5.91 | 5.92 | 5.83 | 5.86 | 5.86 | qfq | 20,319,200 | 118,872,088 | -0.85% |
| 2025-07-17 | 5.89 | 5.94 | 5.81 | 5.91 | 5.91 | qfq | 30,612,030 | 179,789,664 | 1.03% |
| 2025-07-16 | 5.77 | 5.90 | 5.74 | 5.85 | 5.85 | qfq | 32,524,100 | 190,170,606 | 1.21% |
| 2025-07-15 | 5.78 | 5.83 | 5.70 | 5.78 | 5.78 | qfq | 21,987,600 | 126,682,241 | -0.34% |
| 2025-07-14 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | qfq | 18,398,840 | 106,327,967 | 0.69% |
| 2025-07-11 | 5.76 | 5.78 | 5.72 | 5.76 | 5.76 | qfq | 15,342,200 | 88,231,735 | -0.17% |
| 2025-07-10 | 5.72 | 5.78 | 5.70 | 5.77 | 5.77 | qfq | 15,902,579 | 91,300,712 | 0.70% |
| 2025-07-09 | 5.77 | 5.78 | 5.71 | 5.73 | 5.73 | qfq | 16,044,359 | 92,082,476 | -0.52% |
| 2025-07-08 | 5.74 | 5.81 | 5.71 | 5.76 | 5.76 | qfq | 24,250,687 | 139,654,083 | 0.52% |
| 2025-07-07 | 5.69 | 5.74 | 5.67 | 5.73 | 5.73 | qfq | 14,101,702 | 80,459,272 | 0.35% |
| 2025-07-04 | 5.75 | 5.76 | 5.68 | 5.71 | 5.71 | qfq | 20,216,500 | 115,449,314 | -0.87% |
| 2025-07-03 | 5.77 | 5.81 | 5.73 | 5.76 | 5.76 | qfq | 19,884,815 | 114,532,523 | 0.17% |
| 2025-07-02 | 5.83 | 5.85 | 5.73 | 5.75 | 5.75 | qfq | 30,751,943 | 177,579,945 | -1.88% |
| 2025-07-01 | 5.85 | 5.94 | 5.77 | 5.86 | 5.86 | qfq | 47,098,515 | 274,974,685 | -0.68% |
| 2025-06-30 | 6.05 | 6.09 | 5.82 | 5.90 | 5.90 | qfq | 104,988,918 | 620,452,710 | -4.84% |
| 2025-06-27 | 5.67 | 6.20 | 5.63 | 6.20 | 6.20 | qfq | 105,990,464 | 638,619,183 | 9.93% |
| 2025-06-26 | 5.54 | 5.72 | 5.52 | 5.64 | 5.64 | qfq | 38,582,052 | 217,553,274 | 1.26% |
| 2025-06-25 | 5.48 | 5.62 | 5.47 | 5.57 | 5.57 | qfq | 26,041,700 | 144,652,277 | 1.83% |
| 2025-06-24 | 5.42 | 5.50 | 5.40 | 5.47 | 5.47 | qfq | 20,427,200 | 111,704,434 | 1.67% |
| 2025-06-23 | 5.20 | 5.42 | 5.16 | 5.38 | 5.38 | qfq | 16,588,910 | 88,384,471 | 2.87% |
| 2025-06-20 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | qfq | 8,132,100 | 42,594,301 | -0.19% |
| 2025-06-19 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 11,442,498 | 60,433,403 | -1.87% |
| 2025-06-18 | 5.40 | 5.43 | 5.29 | 5.34 | 5.34 | qfq | 14,914,215 | 79,731,114 | -0.93% |
| 2025-06-17 | 5.40 | 5.41 | 5.36 | 5.39 | 5.39 | qfq | 12,362,800 | 66,542,147 | -0.19% |
| 2025-06-16 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | qfq | 16,062,400 | 86,665,198 | -0.55% |
| 2025-06-13 | 5.56 | 5.57 | 5.41 | 5.43 | 5.43 | qfq | 24,733,433 | 135,318,462 | -3.04% |
| 2025-06-12 | 5.64 | 5.65 | 5.55 | 5.60 | 5.60 | qfq | 16,375,800 | 91,744,401 | -0.88% |
| 2025-06-11 | 5.54 | 5.70 | 5.52 | 5.65 | 5.65 | qfq | 30,042,200 | 169,246,323 | 2.36% |
| 2025-06-10 | 5.59 | 5.63 | 5.44 | 5.52 | 5.52 | qfq | 18,768,815 | 103,829,915 | -1.43% |
| 2025-06-09 | 5.51 | 5.64 | 5.51 | 5.60 | 5.60 | qfq | 20,743,815 | 116,004,274 | 1.63% |
| 2025-06-06 | 5.55 | 5.56 | 5.48 | 5.51 | 5.51 | qfq | 12,651,570 | 69,729,247 | -0.90% |
| 2025-06-05 | 5.55 | 5.56 | 5.45 | 5.56 | 5.56 | qfq | 17,095,516 | 94,237,788 | 0.18% |
| 2025-06-04 | 5.54 | 5.58 | 5.52 | 5.55 | 5.55 | qfq | 20,135,146 | 111,688,532 | 0.00% |
| 2025-06-03 | 5.68 | 5.68 | 5.52 | 5.55 | 5.55 | qfq | 29,256,207 | 162,773,280 | -2.12% |
| 2025-05-30 | 5.90 | 5.94 | 5.67 | 5.67 | 5.67 | qfq | 39,794,900 | 228,202,947 | -4.06% |
| 2025-05-29 | 5.66 | 6.06 | 5.64 | 5.91 | 5.91 | qfq | 63,273,542 | 374,662,994 | 3.87% |
| 2025-05-28 | 5.73 | 6.13 | 5.67 | 5.69 | 5.69 | qfq | 39,032,141 | 227,339,344 | -0.70% |
| 2025-05-27 | 5.72 | 5.92 | 5.67 | 5.73 | 5.73 | qfq | 28,804,600 | 166,265,281 | -1.88% |
| 2025-05-26 | 5.80 | 5.91 | 5.76 | 5.84 | 5.84 | qfq | 20,217,107 | 117,674,242 | 0.00% |
| 2025-05-23 | 5.90 | 6.03 | 5.84 | 5.84 | 5.84 | qfq | 33,306,200 | 197,838,531 | -0.34% |
| 2025-05-22 | 5.98 | 6.04 | 5.85 | 5.86 | 5.86 | qfq | 30,245,240 | 179,278,949 | -2.82% |
| 2025-05-21 | 5.99 | 6.06 | 5.81 | 6.03 | 6.03 | qfq | 51,347,200 | 304,684,307 | 0.84% |
| 2025-05-20 | 5.96 | 6.19 | 5.86 | 5.98 | 5.98 | qfq | 75,103,761 | 449,927,183 | 4.18% |
| 2025-05-19 | 5.72 | 5.79 | 5.66 | 5.74 | 5.74 | qfq | 15,368,744 | 88,013,136 | -0.17% |
| 2025-05-16 | 5.66 | 5.81 | 5.64 | 5.75 | 5.75 | qfq | 16,077,900 | 92,399,805 | 1.59% |
| 2025-05-15 | 5.77 | 5.78 | 5.66 | 5.66 | 5.66 | qfq | 13,094,204 | 74,530,920 | -2.25% |
| 2025-05-14 | 5.81 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 16,410,600 | 94,901,708 | -0.52% |
| 2025-05-13 | 5.90 | 5.98 | 5.80 | 5.82 | 5.82 | qfq | 19,605,175 | 115,436,933 | -0.68% |
| 2025-05-12 | 5.86 | 5.89 | 5.81 | 5.86 | 5.86 | qfq | 14,869,900 | 86,885,518 | 1.21% |
| 2025-05-09 | 5.95 | 5.95 | 5.76 | 5.79 | 5.79 | qfq | 16,530,300 | 96,062,096 | -2.53% |
| 2025-05-08 | 5.88 | 5.97 | 5.82 | 5.94 | 5.94 | qfq | 19,517,300 | 115,687,302 | 1.19% |
| 2025-05-07 | 5.86 | 5.93 | 5.78 | 5.87 | 5.87 | qfq | 25,289,368 | 148,438,387 | 0.86% |
| 2025-05-06 | 5.71 | 5.82 | 5.70 | 5.82 | 5.82 | qfq | 19,912,775 | 114,911,447 | 2.46% |
| 2025-04-30 | 5.67 | 5.73 | 5.65 | 5.68 | 5.68 | qfq | 11,801,600 | 67,200,347 | 0.53% |
| 2025-04-29 | 5.59 | 5.69 | 5.54 | 5.65 | 5.65 | qfq | 9,394,900 | 53,104,835 | 0.89% |
| 2025-04-28 | 5.71 | 5.71 | 5.55 | 5.60 | 5.60 | qfq | 13,602,289 | 76,159,605 | -1.93% |
| 2025-04-25 | 5.68 | 5.75 | 5.60 | 5.71 | 5.71 | qfq | 14,766,000 | 84,039,047 | 0.53% |
| 2025-04-24 | 5.80 | 5.80 | 5.64 | 5.68 | 5.68 | qfq | 17,992,340 | 102,763,930 | -2.41% |
| 2025-04-23 | 5.77 | 5.84 | 5.72 | 5.82 | 5.82 | qfq | 25,095,043 | 145,079,137 | 2.11% |
| 2025-04-22 | 5.69 | 5.85 | 5.66 | 5.70 | 5.70 | qfq | 27,659,250 | 158,899,990 | 0.18% |
| 2025-04-21 | 5.58 | 5.72 | 5.51 | 5.69 | 5.69 | qfq | 14,646,800 | 82,920,069 | 2.34% |
| 2025-04-18 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | qfq | 12,735,134 | 70,531,467 | 1.09% |
| 2025-04-17 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | qfq | 13,086,104 | 72,486,902 | -0.18% |
| 2025-04-16 | 5.74 | 5.75 | 5.42 | 5.51 | 5.51 | qfq | 22,939,304 | 126,961,415 | -3.33% |
| 2025-04-15 | 5.77 | 5.80 | 5.65 | 5.70 | 5.70 | qfq | 16,447,700 | 93,973,694 | -1.04% |
| 2025-04-14 | 5.65 | 5.85 | 5.65 | 5.76 | 5.76 | qfq | 25,166,002 | 144,919,201 | 3.97% |
| 2025-04-11 | 5.35 | 5.62 | 5.35 | 5.54 | 5.54 | qfq | 21,948,703 | 121,754,578 | 1.28% |
| 2025-04-10 | 5.40 | 5.58 | 5.40 | 5.47 | 5.47 | qfq | 27,664,302 | 152,266,606 | 2.63% |
| 2025-04-09 | 5.10 | 5.38 | 4.74 | 5.33 | 5.33 | qfq | 38,671,620 | 197,145,846 | 1.33% |
| 2025-04-08 | 5.34 | 5.52 | 5.10 | 5.26 | 5.26 | qfq | 45,769,220 | 241,085,540 | -6.41% |
| 2025-04-07 | 5.85 | 5.85 | 5.62 | 5.62 | 5.62 | qfq | 19,891,400 | 112,672,580 | -9.94% |
| 2025-04-03 | 6.35 | 6.41 | 6.17 | 6.24 | 6.24 | qfq | 34,395,240 | 216,193,880 | -3.41% |
| 2025-04-02 | 6.46 | 6.58 | 6.25 | 6.46 | 6.46 | qfq | 49,846,239 | 321,426,895 | -0.31% |
| 2025-04-01 | 6.61 | 6.73 | 6.41 | 6.48 | 6.48 | qfq | 94,938,254 | 623,929,923 | -6.63% |
| 2025-03-31 | 7.17 | 7.17 | 6.81 | 6.94 | 6.94 | qfq | 125,411,186 | 888,435,646 | 6.44% |
| 2025-03-28 | 6.50 | 6.70 | 6.46 | 6.52 | 6.52 | qfq | 27,819,002 | 182,853,593 | 0.31% |
| 2025-03-27 | 6.62 | 6.68 | 6.48 | 6.50 | 6.50 | qfq | 23,890,300 | 156,681,684 | -1.81% |
| 2025-03-26 | 6.31 | 6.74 | 6.27 | 6.62 | 6.62 | qfq | 36,271,743 | 237,536,569 | 4.09% |
| 2025-03-25 | 6.39 | 6.49 | 6.31 | 6.36 | 6.36 | qfq | 22,589,979 | 144,520,780 | 0.00% |
| 2025-03-24 | 6.44 | 6.50 | 6.18 | 6.36 | 6.36 | qfq | 30,372,901 | 192,353,138 | -1.24% |
| 2025-03-21 | 6.81 | 6.85 | 6.42 | 6.44 | 6.44 | qfq | 45,486,900 | 298,252,470 | -6.53% |
| 2025-03-20 | 7.14 | 7.17 | 6.88 | 6.89 | 6.89 | qfq | 35,277,210 | 246,865,329 | -2.55% |
| 2025-03-19 | 6.90 | 7.20 | 6.84 | 7.07 | 7.07 | qfq | 49,204,620 | 347,471,070 | 1.87% |
| 2025-03-18 | 6.98 | 7.04 | 6.82 | 6.94 | 6.94 | qfq | 36,230,610 | 251,105,223 | 0.73% |
| 2025-03-17 | 6.85 | 6.90 | 6.76 | 6.89 | 6.89 | qfq | 31,716,056 | 216,466,134 | 1.32% |
| 2025-03-14 | 6.76 | 6.88 | 6.70 | 6.80 | 6.80 | qfq | 24,469,160 | 166,556,971 | 0.15% |
| 2025-03-13 | 6.88 | 6.93 | 6.64 | 6.79 | 6.79 | qfq | 31,675,400 | 214,021,652 | -2.16% |
| 2025-03-12 | 7.02 | 7.15 | 6.94 | 6.94 | 6.94 | qfq | 31,544,518 | 221,985,771 | 0.00% |
| 2025-03-11 | 6.91 | 6.98 | 6.79 | 6.94 | 6.94 | qfq | 31,567,088 | 217,127,157 | -1.70% |
| 2025-03-10 | 7.05 | 7.19 | 6.97 | 7.06 | 7.06 | qfq | 33,238,200 | 234,712,845 | 0.28% |
| 2025-03-07 | 7.11 | 7.42 | 6.97 | 7.04 | 7.04 | qfq | 48,914,589 | 351,641,119 | -1.68% |
| 2025-03-06 | 7.19 | 7.35 | 7.11 | 7.16 | 7.16 | qfq | 43,604,200 | 314,356,335 | -0.83% |
| 2025-03-05 | 7.23 | 7.45 | 7.12 | 7.22 | 7.22 | qfq | 37,676,442 | 272,584,379 | -0.69% |
| 2025-03-04 | 7.29 | 7.57 | 7.16 | 7.27 | 7.27 | qfq | 64,099,633 | 470,426,710 | -2.28% |
| 2025-03-03 | 7.20 | 7.60 | 7.08 | 7.44 | 7.44 | qfq | 71,395,472 | 528,041,869 | 3.77% |
| 2025-02-28 | 7.42 | 7.51 | 7.15 | 7.17 | 7.17 | qfq | 71,110,118 | 520,807,813 | -3.89% |
| 2025-02-27 | 7.23 | 7.68 | 7.23 | 7.46 | 7.46 | qfq | 98,387,401 | 734,626,476 | 2.75% |
| 2025-02-26 | 7.20 | 7.36 | 7.03 | 7.26 | 7.26 | qfq | 125,116,604 | 904,018,323 | 0.69% |
| 2025-02-25 | 6.36 | 7.21 | 6.34 | 7.21 | 7.21 | qfq | 63,117,291 | 437,222,032 | 10.08% |
| 2025-02-24 | 6.23 | 6.67 | 6.12 | 6.55 | 6.55 | qfq | 86,150,481 | 556,773,430 | 5.82% |
| 2025-02-21 | 6.31 | 6.32 | 6.13 | 6.19 | 6.19 | qfq | 42,393,882 | 262,117,943 | -2.67% |
| 2025-02-20 | 6.36 | 6.46 | 6.25 | 6.36 | 6.36 | qfq | 37,265,251 | 236,290,189 | 0.16% |
| 2025-02-19 | 6.34 | 6.51 | 6.33 | 6.35 | 6.35 | qfq | 35,895,400 | 229,217,330 | 0.63% |
| 2025-02-18 | 6.62 | 6.65 | 6.29 | 6.31 | 6.31 | qfq | 46,431,713 | 299,087,840 | -3.96% |
| 2025-02-17 | 6.87 | 7.07 | 6.50 | 6.57 | 6.57 | qfq | 87,903,303 | 591,434,144 | -6.94% |
| 2025-02-14 | 6.89 | 7.29 | 6.78 | 7.06 | 7.06 | qfq | 104,337,843 | 737,228,343 | 3.37% |
| 2025-02-13 | 7.34 | 7.34 | 6.81 | 6.83 | 6.83 | qfq | 135,824,127 | 963,944,844 | 2.40% |
| 2025-02-12 | 6.53 | 6.72 | 6.33 | 6.67 | 6.67 | qfq | 70,321,273 | 461,599,013 | 1.37% |
| 2025-02-11 | 6.75 | 7.03 | 6.51 | 6.58 | 6.58 | qfq | 99,733,378 | 667,906,088 | -2.37% |
| 2025-02-10 | 6.30 | 6.87 | 6.28 | 6.74 | 6.74 | qfq | 130,451,292 | 865,576,643 | 6.98% |
| 2025-02-07 | 6.18 | 6.57 | 6.05 | 6.30 | 6.30 | qfq | 127,743,917 | 803,281,706 | 4.65% |
| 2025-02-06 | 5.43 | 6.02 | 5.38 | 6.02 | 6.02 | qfq | 47,683,001 | 276,035,932 | 10.05% |
| 2025-02-05 | 5.44 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 17,461,021 | 95,646,898 | 0.74% |
| 2025-01-27 | 5.60 | 5.75 | 5.43 | 5.43 | 5.43 | qfq | 17,288,107 | 96,045,039 | -1.99% |
| 2025-01-24 | 5.45 | 5.58 | 5.38 | 5.54 | 5.54 | qfq | 21,308,295 | 116,973,191 | 0.91% |
| 2025-01-23 | 5.80 | 5.84 | 5.48 | 5.49 | 5.49 | qfq | 32,041,800 | 181,264,051 | -4.19% |
| 2025-01-22 | 5.78 | 5.89 | 5.70 | 5.73 | 5.73 | qfq | 28,867,000 | 166,984,565 | -1.21% |
| 2025-01-21 | 5.80 | 5.87 | 5.69 | 5.80 | 5.80 | qfq | 32,595,154 | 188,121,469 | -2.68% |
| 2025-01-20 | 5.56 | 6.02 | 5.56 | 5.96 | 5.96 | qfq | 61,197,683 | 352,323,006 | 7.39% |
| 2025-01-17 | 5.45 | 5.60 | 5.40 | 5.55 | 5.55 | qfq | 31,059,100 | 171,211,246 | 0.54% |
| 2025-01-16 | 5.32 | 5.60 | 5.30 | 5.52 | 5.52 | qfq | 46,218,058 | 253,144,711 | 4.35% |
| 2025-01-15 | 5.39 | 5.46 | 5.26 | 5.29 | 5.29 | qfq | 21,745,486 | 115,749,078 | -2.04% |
| 2025-01-14 | 5.17 | 5.48 | 5.15 | 5.40 | 5.40 | qfq | 33,573,799 | 178,507,582 | 4.85% |
| 2025-01-13 | 4.96 | 5.47 | 4.96 | 5.15 | 5.15 | qfq | 27,690,300 | 143,580,993 | 1.18% |
| 2025-01-10 | 5.32 | 5.37 | 5.06 | 5.09 | 5.09 | qfq | 25,233,400 | 131,589,090 | -4.32% |
| 2025-01-09 | 5.35 | 5.48 | 5.25 | 5.32 | 5.32 | qfq | 29,502,821 | 157,962,557 | -1.48% |
| 2025-01-08 | 5.25 | 5.50 | 5.23 | 5.40 | 5.40 | qfq | 41,421,018 | 222,150,656 | 1.31% |
| 2025-01-07 | 5.28 | 5.39 | 5.18 | 5.33 | 5.33 | qfq | 42,123,180 | 223,247,461 | 1.52% |
| 2025-01-06 | 4.78 | 5.25 | 4.67 | 5.25 | 5.25 | qfq | 46,452,763 | 233,292,561 | 10.06% |
| 2025-01-03 | 5.03 | 5.07 | 4.75 | 4.77 | 4.77 | qfq | 24,589,122 | 119,595,218 | -4.98% |
| 2025-01-02 | 5.10 | 5.22 | 4.96 | 5.02 | 5.02 | qfq | 23,291,483 | 118,551,796 | -1.57% |
| 2024-12-31 | 5.25 | 5.30 | 5.07 | 5.10 | 5.10 | qfq | 22,401,323 | 115,748,744 | -3.23% |
| 2024-12-30 | 5.35 | 5.47 | 5.20 | 5.27 | 5.27 | qfq | 22,678,660 | 120,434,231 | -2.23% |
| 2024-12-27 | 5.39 | 5.48 | 5.26 | 5.39 | 5.39 | qfq | 25,177,638 | 135,404,924 | 0.56% |
| 2024-12-26 | 5.16 | 5.43 | 5.16 | 5.36 | 5.36 | qfq | 30,780,204 | 164,295,923 | 3.28% |
| 2024-12-25 | 5.48 | 5.50 | 5.17 | 5.19 | 5.19 | qfq | 34,883,900 | 183,934,431 | -6.32% |
| 2024-12-24 | 5.45 | 5.58 | 5.22 | 5.54 | 5.54 | qfq | 45,524,556 | 245,929,963 | 0.91% |
| 2024-12-23 | 5.92 | 5.98 | 5.48 | 5.49 | 5.49 | qfq | 62,935,266 | 357,911,612 | -9.85% |
| 2024-12-20 | 5.95 | 6.25 | 5.90 | 6.09 | 6.09 | qfq | 70,805,240 | 425,124,545 | 0.50% |
| 2024-12-19 | 6.30 | 6.42 | 6.06 | 6.06 | 6.06 | qfq | 111,551,844 | 686,947,128 | -9.96% |
| 2024-12-18 | 6.50 | 6.89 | 6.28 | 6.73 | 6.73 | qfq | 166,198,641 | 1,096,287,348 | 4.02% |
| 2024-12-17 | 5.89 | 6.47 | 5.89 | 6.47 | 6.47 | qfq | 80,463,549 | 514,225,886 | 10.03% |
| 2024-12-16 | 6.00 | 6.18 | 5.86 | 5.88 | 5.88 | qfq | 41,222,400 | 247,606,395 | -1.18% |
| 2024-12-13 | 5.87 | 6.33 | 5.84 | 5.95 | 5.95 | qfq | 56,465,642 | 343,192,782 | 0.34% |
| 2024-12-12 | 5.93 | 6.00 | 5.77 | 5.93 | 5.93 | qfq | 24,079,500 | 141,384,331 | -0.17% |
| 2024-12-11 | 5.78 | 5.94 | 5.77 | 5.94 | 5.94 | qfq | 25,676,185 | 150,814,725 | 1.71% |
| 2024-12-10 | 6.04 | 6.10 | 5.83 | 5.84 | 5.84 | qfq | 43,056,394 | 256,642,850 | -2.18% |
| 2024-12-09 | 5.82 | 6.17 | 5.81 | 5.97 | 5.97 | qfq | 55,320,794 | 332,914,305 | 3.11% |
| 2024-12-06 | 5.79 | 5.83 | 5.71 | 5.79 | 5.79 | qfq | 26,283,585 | 151,679,785 | -0.17% |
| 2024-12-05 | 5.63 | 5.85 | 5.60 | 5.80 | 5.80 | qfq | 33,313,235 | 192,253,722 | 2.65% |
| 2024-12-04 | 5.72 | 5.86 | 5.57 | 5.65 | 5.65 | qfq | 24,393,600 | 138,999,772 | -1.74% |
| 2024-12-03 | 5.72 | 5.79 | 5.65 | 5.75 | 5.75 | qfq | 33,287,000 | 190,534,974 | -0.69% |
| 2024-12-02 | 5.55 | 5.87 | 5.51 | 5.79 | 5.79 | qfq | 56,579,203 | 324,702,071 | 5.27% |
| 2024-11-29 | 5.45 | 5.60 | 5.42 | 5.50 | 5.50 | qfq | 30,566,802 | 169,071,166 | 1.66% |
| 2024-11-28 | 5.45 | 5.56 | 5.39 | 5.41 | 5.41 | qfq | 21,492,000 | 117,488,633 | -1.46% |
| 2024-11-27 | 5.30 | 5.50 | 5.21 | 5.49 | 5.49 | qfq | 27,511,818 | 147,431,978 | 1.67% |
| 2024-11-26 | 5.46 | 5.75 | 5.38 | 5.40 | 5.40 | qfq | 35,808,900 | 198,671,984 | -1.46% |
| 2024-11-25 | 5.52 | 5.72 | 5.35 | 5.48 | 5.48 | qfq | 36,214,400 | 199,066,717 | 1.11% |
| 2024-11-22 | 5.70 | 5.80 | 5.41 | 5.42 | 5.42 | qfq | 45,975,800 | 258,548,561 | -7.35% |
| 2024-11-21 | 5.54 | 6.08 | 5.49 | 5.85 | 5.85 | qfq | 71,882,509 | 417,174,730 | 5.22% |
| 2024-11-20 | 5.23 | 5.76 | 5.20 | 5.56 | 5.56 | qfq | 53,950,477 | 297,280,469 | 6.11% |
| 2024-11-19 | 5.23 | 5.29 | 5.10 | 5.24 | 5.24 | qfq | 21,199,213 | 109,949,311 | 1.55% |
| 2024-11-18 | 5.28 | 5.38 | 5.06 | 5.16 | 5.16 | qfq | 27,522,200 | 142,821,827 | -2.27% |
| 2024-11-15 | 5.40 | 5.53 | 5.27 | 5.28 | 5.28 | qfq | 36,148,400 | 194,555,262 | -2.94% |
| 2024-11-14 | 5.70 | 5.70 | 5.42 | 5.44 | 5.44 | qfq | 34,536,862 | 190,792,875 | -4.90% |
| 2024-11-13 | 5.85 | 5.88 | 5.59 | 5.72 | 5.72 | qfq | 36,771,615 | 209,240,260 | -2.89% |
| 2024-11-12 | 6.09 | 6.17 | 5.82 | 5.89 | 5.89 | qfq | 45,461,219 | 271,354,037 | -2.81% |
| 2024-11-11 | 5.97 | 6.15 | 5.89 | 6.06 | 6.06 | qfq | 54,446,300 | 327,987,453 | 1.85% |
| 2024-11-08 | 6.03 | 6.25 | 5.91 | 5.95 | 5.95 | qfq | 73,431,796 | 444,948,661 | -1.82% |
| 2024-11-07 | 5.58 | 6.23 | 5.58 | 6.06 | 6.06 | qfq | 103,616,779 | 611,058,694 | 5.94% |
| 2024-11-06 | 5.46 | 6.01 | 5.46 | 5.72 | 5.72 | qfq | 115,299,635 | 669,162,280 | 4.76% |
| 2024-11-05 | 5.36 | 5.53 | 5.30 | 5.46 | 5.46 | qfq | 42,477,700 | 231,270,735 | 1.68% |
| 2024-11-04 | 5.20 | 5.40 | 5.18 | 5.37 | 5.37 | qfq | 33,809,490 | 180,440,985 | 2.68% |
| 2024-11-01 | 5.59 | 5.59 | 5.19 | 5.23 | 5.23 | qfq | 54,857,102 | 292,787,583 | -6.94% |
| 2024-10-31 | 5.32 | 5.73 | 5.32 | 5.62 | 5.62 | qfq | 63,934,615 | 356,021,597 | 3.69% |
| 2024-10-30 | 5.17 | 5.55 | 5.14 | 5.42 | 5.42 | qfq | 53,667,050 | 288,078,018 | 4.03% |
| 2024-10-29 | 5.33 | 5.35 | 5.20 | 5.21 | 5.21 | qfq | 31,220,299 | 164,559,252 | -1.70% |
| 2024-10-28 | 5.07 | 5.30 | 5.03 | 5.30 | 5.30 | qfq | 45,657,091 | 238,043,823 | 3.92% |
| 2024-10-25 | 5.12 | 5.18 | 5.07 | 5.10 | 5.10 | qfq | 39,651,480 | 202,779,950 | -1.92% |
| 2024-10-24 | 5.25 | 5.26 | 5.12 | 5.20 | 5.20 | qfq | 32,888,002 | 170,522,063 | -0.95% |
| 2024-10-23 | 5.14 | 5.45 | 5.05 | 5.25 | 5.25 | qfq | 72,302,930 | 382,094,405 | 2.14% |
| 2024-10-22 | 4.98 | 5.18 | 4.92 | 5.14 | 5.14 | qfq | 51,284,803 | 261,890,151 | 3.01% |
| 2024-10-21 | 5.03 | 5.06 | 4.90 | 4.99 | 4.99 | qfq | 45,309,910 | 224,957,353 | -0.80% |
| 2024-10-18 | 4.81 | 5.25 | 4.76 | 5.03 | 5.03 | qfq | 67,591,758 | 341,138,240 | 5.01% |
| 2024-10-17 | 4.83 | 4.90 | 4.75 | 4.79 | 4.79 | qfq | 20,752,586 | 100,175,160 | -0.21% |
| 2024-10-16 | 4.71 | 4.86 | 4.71 | 4.80 | 4.80 | qfq | 15,941,200 | 76,250,021 | -0.41% |
| 2024-10-15 | 5.00 | 5.02 | 4.80 | 4.82 | 4.82 | qfq | 23,333,700 | 114,599,123 | -2.63% |
| 2024-10-14 | 4.77 | 4.96 | 4.74 | 4.95 | 4.95 | qfq | 25,834,602 | 125,867,294 | 4.21% |
| 2024-10-11 | 5.00 | 5.02 | 4.69 | 4.75 | 4.75 | qfq | 24,964,100 | 120,632,799 | -4.43% |
| 2024-10-10 | 4.95 | 5.14 | 4.90 | 4.97 | 4.97 | qfq | 32,483,457 | 163,075,956 | 0.81% |
| 2024-10-09 | 5.25 | 5.34 | 4.92 | 4.93 | 4.93 | qfq | 47,329,940 | 241,187,501 | -9.54% |
| 2024-10-08 | 5.75 | 5.75 | 5.05 | 5.45 | 5.45 | qfq | 88,414,048 | 479,026,408 | 4.21% |
| 2024-09-30 | 5.00 | 5.25 | 4.89 | 5.23 | 5.23 | qfq | 67,379,369 | 343,388,748 | 8.28% |
| 2024-09-27 | 4.69 | 4.89 | 4.65 | 4.83 | 4.83 | qfq | 45,113,154 | 215,042,308 | 4.55% |
| 2024-09-26 | 4.46 | 4.63 | 4.44 | 4.62 | 4.62 | qfq | 34,665,401 | 158,367,851 | 2.90% |
| 2024-09-25 | 4.43 | 4.58 | 4.41 | 4.49 | 4.49 | qfq | 30,725,334 | 138,623,419 | 1.81% |
| 2024-09-24 | 4.29 | 4.41 | 4.23 | 4.41 | 4.41 | qfq | 24,980,731 | 108,525,804 | 2.80% |
| 2024-09-23 | 4.32 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 13,909,610 | 59,773,439 | -0.69% |
| 2024-09-20 | 4.42 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 15,769,397 | 68,660,398 | -1.59% |
| 2024-09-19 | 4.26 | 4.45 | 4.24 | 4.39 | 4.39 | qfq | 19,008,103 | 82,918,980 | 3.54% |
| 2024-09-18 | 4.40 | 4.43 | 4.21 | 4.24 | 4.24 | qfq | 21,090,202 | 90,305,082 | -3.85% |
| 2024-09-13 | 4.46 | 4.49 | 4.38 | 4.41 | 4.41 | qfq | 15,034,501 | 66,735,477 | -1.78% |
| 2024-09-12 | 4.56 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 18,408,744 | 83,369,063 | -1.54% |
| 2024-09-11 | 4.57 | 4.67 | 4.54 | 4.56 | 4.56 | qfq | 19,050,300 | 87,407,818 | -0.87% |
| 2024-09-10 | 4.59 | 4.66 | 4.52 | 4.60 | 4.60 | qfq | 28,454,804 | 130,670,103 | -0.22% |
| 2024-09-09 | 4.50 | 4.77 | 4.44 | 4.61 | 4.61 | qfq | 52,802,428 | 243,409,425 | 0.66% |
| 2024-09-06 | 4.45 | 4.79 | 4.44 | 4.58 | 4.58 | qfq | 56,687,339 | 261,409,745 | 3.62% |
| 2024-09-05 | 4.31 | 4.44 | 4.31 | 4.42 | 4.42 | qfq | 25,027,800 | 110,108,658 | 2.79% |
| 2024-09-04 | 4.29 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 11,996,200 | 51,730,755 | -0.92% |
| 2024-09-03 | 4.31 | 4.37 | 4.29 | 4.34 | 4.34 | qfq | 14,546,600 | 62,930,413 | 0.70% |
| 2024-09-02 | 4.37 | 4.44 | 4.30 | 4.31 | 4.31 | qfq | 14,514,400 | 63,399,157 | -1.60% |
| 2024-08-30 | 4.24 | 4.44 | 4.24 | 4.38 | 4.38 | qfq | 24,174,400 | 105,773,665 | 2.58% |
| 2024-08-29 | 4.21 | 4.31 | 4.19 | 4.27 | 4.27 | qfq | 15,671,980 | 66,760,459 | 0.71% |
| 2024-08-28 | 4.28 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 20,452,178 | 87,429,372 | -2.53% |
| 2024-08-27 | 4.46 | 4.50 | 4.32 | 4.35 | 4.35 | qfq | 29,484,000 | 129,211,552 | -5.43% |
| 2024-08-26 | 4.41 | 4.72 | 4.34 | 4.60 | 4.60 | qfq | 31,682,702 | 142,302,836 | 4.07% |
| 2024-08-23 | 4.42 | 4.52 | 4.40 | 4.42 | 4.42 | qfq | 21,516,200 | 95,862,235 | -0.90% |
| 2024-08-22 | 4.56 | 4.58 | 4.43 | 4.46 | 4.46 | qfq | 22,996,900 | 103,455,934 | -3.25% |
| 2024-08-21 | 4.55 | 4.64 | 4.48 | 4.61 | 4.61 | qfq | 26,226,000 | 119,826,162 | 0.66% |
| 2024-08-20 | 4.74 | 4.75 | 4.55 | 4.58 | 4.58 | qfq | 29,938,000 | 137,989,441 | -2.55% |
| 2024-08-19 | 4.74 | 4.86 | 4.69 | 4.70 | 4.70 | qfq | 31,815,200 | 151,412,724 | -2.08% |
| 2024-08-16 | 4.97 | 5.01 | 4.80 | 4.80 | 4.80 | qfq | 52,908,000 | 259,140,160 | -5.51% |
| 2024-08-15 | 4.90 | 5.12 | 4.77 | 5.08 | 5.08 | qfq | 66,113,751 | 328,783,473 | 3.25% |
| 2024-08-14 | 4.96 | 5.15 | 4.91 | 4.92 | 4.92 | qfq | 59,963,951 | 301,590,557 | -2.77% |
| 2024-08-13 | 4.76 | 5.13 | 4.74 | 5.06 | 5.06 | qfq | 66,408,834 | 327,854,700 | 4.76% |
| 2024-08-12 | 4.78 | 5.00 | 4.64 | 4.83 | 4.83 | qfq | 48,362,428 | 232,939,834 | 0.63% |
| 2024-08-09 | 4.78 | 4.98 | 4.75 | 4.80 | 4.80 | qfq | 41,983,110 | 203,950,918 | 0.84% |
| 2024-08-08 | 4.96 | 5.02 | 4.74 | 4.76 | 4.76 | qfq | 63,103,084 | 305,393,286 | -6.30% |
| 2024-08-07 | 4.95 | 5.30 | 4.90 | 5.08 | 5.08 | qfq | 66,231,950 | 339,050,713 | 1.60% |
| 2024-08-06 | 5.20 | 5.30 | 4.91 | 5.00 | 5.00 | qfq | 66,941,447 | 335,427,508 | -4.40% |
| 2024-08-05 | 5.42 | 5.54 | 5.08 | 5.23 | 5.23 | qfq | 94,347,930 | 504,113,270 | -7.27% |
| 2024-08-02 | 5.75 | 6.10 | 5.47 | 5.64 | 5.64 | qfq | 145,236,105 | 835,572,962 | -3.75% |
| 2024-08-01 | 5.17 | 5.86 | 5.14 | 5.86 | 5.86 | qfq | 109,627,756 | 608,263,042 | 9.94% |
| 2024-07-31 | 5.38 | 5.75 | 5.17 | 5.33 | 5.33 | qfq | 127,019,138 | 685,756,775 | -4.82% |
| 2024-07-30 | 5.53 | 5.94 | 5.30 | 5.60 | 5.60 | qfq | 170,226,579 | 955,352,280 | 1.27% |
| 2024-07-29 | 4.94 | 5.53 | 4.92 | 5.53 | 5.53 | qfq | 100,985,643 | 538,929,330 | 9.94% |
| 2024-07-26 | 5.01 | 5.20 | 4.84 | 5.03 | 5.03 | qfq | 99,785,932 | 500,774,291 | 3.93% |
| 2024-07-25 | 4.49 | 4.95 | 4.41 | 4.84 | 4.84 | qfq | 84,878,156 | 405,990,594 | 4.31% |
| 2024-07-24 | 4.90 | 4.99 | 4.64 | 4.64 | 4.64 | qfq | 82,336,103 | 388,153,760 | -10.08% |
| 2024-07-23 | 4.92 | 5.40 | 4.79 | 5.16 | 5.16 | qfq | 128,195,655 | 659,413,103 | 4.88% |
| 2024-07-22 | 4.60 | 5.02 | 4.59 | 4.92 | 4.92 | qfq | 88,490,420 | 429,777,298 | 2.50% |
| 2024-07-19 | 4.60 | 5.19 | 4.60 | 4.80 | 4.80 | qfq | 114,901,274 | 566,079,289 | 0.00% |
| 2024-07-18 | 4.70 | 5.30 | 4.61 | 4.80 | 4.80 | qfq | 128,203,674 | 629,655,002 | -2.83% |
| 2024-07-17 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | qfq | 18,693,689 | 92,346,824 | 10.02% |
| 2024-07-16 | 4.10 | 4.49 | 4.10 | 4.49 | 4.49 | qfq | 26,953,803 | 120,137,738 | 10.05% |
| 2024-07-15 | 4.24 | 4.33 | 4.06 | 4.08 | 4.08 | qfq | 28,059,467 | 118,418,661 | -1.92% |
| 2024-07-12 | 4.09 | 4.23 | 4.08 | 4.16 | 4.16 | qfq | 25,038,763 | 103,915,559 | 2.46% |
| 2024-07-11 | 4.00 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 15,657,100 | 63,202,802 | 1.75% |
| 2024-07-10 | 3.96 | 4.09 | 3.90 | 3.99 | 3.99 | qfq | 18,668,800 | 74,830,890 | 2.31% |
| 2024-07-09 | 3.83 | 3.98 | 3.73 | 3.90 | 3.90 | qfq | 11,355,174 | 44,073,414 | 3.45% |
| 2024-07-08 | 3.84 | 3.88 | 3.76 | 3.77 | 3.77 | qfq | 5,258,700 | 20,029,607 | -1.82% |
| 2024-07-05 | 3.78 | 3.87 | 3.72 | 3.84 | 3.84 | qfq | 6,451,274 | 24,570,266 | 0.52% |
| 2024-07-04 | 3.89 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 7,252,063 | 27,935,744 | -1.55% |
| 2024-07-03 | 3.88 | 3.95 | 3.88 | 3.88 | 3.88 | qfq | 6,796,889 | 26,550,591 | 0.00% |
| 2024-07-02 | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | qfq | 5,819,000 | 22,622,028 | 0.00% |
| 2024-07-01 | 3.79 | 3.91 | 3.79 | 3.88 | 3.88 | qfq | 6,773,700 | 26,095,505 | 1.31% |
| 2024-06-28 | 3.75 | 4.00 | 3.75 | 3.83 | 3.83 | qfq | 9,171,100 | 35,776,426 | 1.32% |
| 2024-06-27 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | qfq | 4,541,700 | 17,328,367 | -2.07% |
| 2024-06-26 | 3.75 | 3.86 | 3.73 | 3.86 | 3.86 | qfq | 6,106,700 | 23,187,154 | 1.85% |
| 2024-06-25 | 3.78 | 3.89 | 3.75 | 3.79 | 3.79 | qfq | 7,560,800 | 28,834,278 | -1.04% |
| 2024-06-24 | 3.99 | 3.99 | 3.82 | 3.83 | 3.83 | qfq | 12,026,400 | 46,849,841 | -5.67% |
| 2024-06-21 | 4.10 | 4.18 | 4.06 | 4.06 | 4.06 | qfq | 18,277,500 | 74,940,911 | -4.47% |
| 2024-06-20 | 4.00 | 4.36 | 3.85 | 4.25 | 4.25 | qfq | 26,722,600 | 110,371,149 | 6.78% |
| 2024-06-19 | 4.01 | 4.04 | 3.98 | 3.98 | 3.98 | qfq | 6,516,400 | 26,059,206 | -0.75% |
| 2024-06-18 | 3.96 | 4.02 | 3.92 | 4.01 | 4.01 | qfq | 9,856,800 | 39,257,660 | 1.52% |
| 2024-06-17 | 3.93 | 4.01 | 3.90 | 3.95 | 3.95 | qfq | 7,509,400 | 29,726,854 | 0.51% |
| 2024-06-14 | 3.86 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 5,736,500 | 22,374,033 | 1.55% |
| 2024-06-13 | 3.91 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 5,887,100 | 22,895,638 | -1.78% |
| 2024-06-12 | 3.89 | 3.96 | 3.86 | 3.94 | 3.94 | qfq | 5,687,917 | 22,332,786 | 1.81% |
| 2024-06-11 | 3.87 | 3.89 | 3.78 | 3.87 | 3.87 | qfq | 5,828,318 | 22,439,459 | -0.77% |
| 2024-06-07 | 3.76 | 3.94 | 3.76 | 3.90 | 3.90 | qfq | 11,607,300 | 44,693,444 | 4.28% |
| 2024-06-06 | 3.95 | 3.99 | 3.70 | 3.74 | 3.74 | qfq | 15,681,511 | 59,788,548 | -5.79% |
| 2024-06-05 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | qfq | 6,730,711 | 27,041,490 | -1.73% |
| 2024-06-04 | 4.03 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 8,363,100 | 33,563,524 | 0.50% |
| 2024-06-03 | 4.10 | 4.13 | 3.98 | 4.02 | 4.02 | qfq | 12,198,500 | 49,300,332 | -2.19% |
| 2024-05-31 | 4.17 | 4.21 | 4.08 | 4.11 | 4.11 | qfq | 20,211,500 | 83,542,290 | -3.52% |
| 2024-05-30 | 4.28 | 4.36 | 4.25 | 4.26 | 4.26 | qfq | 15,296,800 | 65,760,367 | 0.95% |
| 2024-05-29 | 4.25 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 11,867,800 | 50,259,803 | -1.40% |
| 2024-05-28 | 4.36 | 4.38 | 4.22 | 4.28 | 4.28 | qfq | 16,187,400 | 69,441,306 | -2.73% |
| 2024-05-27 | 4.34 | 4.50 | 4.31 | 4.40 | 4.40 | qfq | 16,852,235 | 73,894,775 | 0.46% |
| 2024-05-24 | 4.43 | 4.57 | 4.34 | 4.38 | 4.38 | qfq | 23,473,398 | 104,229,662 | -2.01% |
| 2024-05-23 | 4.59 | 4.61 | 4.45 | 4.47 | 4.47 | qfq | 25,914,271 | 116,551,864 | -3.87% |
| 2024-05-22 | 4.53 | 4.78 | 4.52 | 4.65 | 4.65 | qfq | 47,403,055 | 219,586,546 | -0.21% |
| 2024-05-21 | 4.44 | 4.90 | 4.32 | 4.66 | 4.66 | qfq | 59,863,382 | 276,271,895 | 4.48% |
| 2024-05-20 | 4.42 | 4.47 | 4.40 | 4.46 | 4.46 | qfq | 22,999,235 | 101,808,208 | 0.00% |
| 2024-05-17 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | qfq | 24,321,602 | 107,733,319 | 0.45% |
| 2024-05-16 | 4.47 | 4.56 | 4.42 | 4.44 | 4.44 | qfq | 33,631,435 | 150,172,119 | -1.55% |
| 2024-05-15 | 4.60 | 4.67 | 4.48 | 4.51 | 4.51 | qfq | 57,957,673 | 263,066,727 | -4.85% |
| 2024-05-14 | 4.31 | 4.74 | 4.31 | 4.74 | 4.74 | qfq | 83,982,760 | 392,204,155 | 9.98% |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | 4.31 | qfq | 11,177,900 | 48,718,102 | -1.15% |
| 2024-05-10 | 4.48 | 4.48 | 4.34 | 4.36 | 4.36 | qfq | 7,139,342 | 31,285,313 | -1.80% |
| 2024-05-09 | 4.37 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 7,117,640 | 31,579,050 | 1.14% |
| 2024-05-08 | 4.44 | 4.44 | 4.37 | 4.39 | 4.39 | qfq | 7,042,700 | 30,965,949 | -1.57% |
| 2024-05-07 | 4.48 | 4.51 | 4.40 | 4.46 | 4.46 | qfq | 9,557,602 | 42,552,018 | 0.00% |
| 2024-05-06 | 4.44 | 4.52 | 4.39 | 4.46 | 4.46 | qfq | 10,643,417 | 47,610,601 | 2.06% |
| 2024-04-30 | 4.48 | 4.49 | 4.33 | 4.37 | 4.37 | qfq | 10,819,100 | 47,558,559 | -1.80% |
| 2024-04-29 | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | qfq | 13,927,900 | 61,687,263 | 0.91% |
| 2024-04-26 | 4.27 | 4.45 | 4.23 | 4.41 | 4.41 | qfq | 12,961,600 | 56,892,107 | 2.08% |
| 2024-04-25 | 4.33 | 4.40 | 4.29 | 4.32 | 4.32 | qfq | 10,206,700 | 44,298,061 | 0.47% |
| 2024-04-24 | 4.22 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 11,267,904 | 48,054,105 | 3.12% |
| 2024-04-23 | 4.16 | 4.26 | 4.14 | 4.17 | 4.17 | qfq | 9,535,251 | 40,043,918 | 1.21% |
| 2024-04-22 | 4.18 | 4.25 | 4.06 | 4.12 | 4.12 | qfq | 8,250,100 | 34,251,087 | -1.44% |
| 2024-04-19 | 4.16 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 8,541,464 | 35,795,893 | -0.71% |
| 2024-04-18 | 4.28 | 4.35 | 4.15 | 4.21 | 4.21 | qfq | 13,062,221 | 55,510,029 | -0.47% |
| 2024-04-17 | 3.90 | 4.23 | 3.90 | 4.23 | 4.23 | qfq | 17,350,002 | 71,598,606 | 9.59% |
| 2024-04-16 | 4.21 | 4.24 | 3.85 | 3.86 | 3.86 | qfq | 20,364,200 | 80,691,694 | -9.81% |
| 2024-04-15 | 4.46 | 4.46 | 4.08 | 4.28 | 4.28 | qfq | 21,676,992 | 92,489,196 | -5.31% |
| 2024-04-12 | 4.58 | 4.69 | 4.50 | 4.52 | 4.52 | qfq | 17,037,506 | 78,504,097 | -0.88% |
| 2024-04-11 | 4.36 | 4.75 | 4.32 | 4.56 | 4.56 | qfq | 20,185,416 | 92,079,822 | 3.17% |
| 2024-04-10 | 4.52 | 4.52 | 4.35 | 4.42 | 4.42 | qfq | 11,600,300 | 51,274,985 | -1.78% |
| 2024-04-09 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | qfq | 12,496,421 | 56,157,670 | -1.32% |
| 2024-04-08 | 4.54 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 16,178,300 | 74,241,884 | 0.66% |
| 2024-04-03 | 4.59 | 4.60 | 4.47 | 4.53 | 4.53 | qfq | 10,904,484 | 49,343,205 | -1.31% |
| 2024-04-02 | 4.62 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 13,623,214 | 62,740,554 | -1.08% |
| 2024-04-01 | 4.52 | 4.68 | 4.52 | 4.64 | 4.64 | qfq | 18,470,414 | 85,430,655 | 2.65% |
| 2024-03-29 | 4.52 | 4.58 | 4.45 | 4.52 | 4.52 | qfq | 13,800,600 | 62,325,553 | -1.95% |
| 2024-03-28 | 4.40 | 4.70 | 4.40 | 4.61 | 4.61 | qfq | 18,151,945 | 82,389,095 | 4.54% |
| 2024-03-27 | 4.65 | 4.66 | 4.40 | 4.41 | 4.41 | qfq | 14,958,969 | 67,580,838 | -5.36% |
| 2024-03-26 | 4.54 | 4.69 | 4.54 | 4.66 | 4.66 | qfq | 18,583,768 | 85,560,206 | 2.42% |
| 2024-03-25 | 4.62 | 4.70 | 4.54 | 4.55 | 4.55 | qfq | 15,345,300 | 71,142,466 | -2.99% |
| 2024-03-22 | 4.78 | 4.79 | 4.66 | 4.69 | 4.69 | qfq | 19,817,051 | 93,326,031 | -2.49% |
| 2024-03-21 | 4.82 | 4.87 | 4.78 | 4.81 | 4.81 | qfq | 23,309,020 | 112,467,153 | -0.41% |
| 2024-03-20 | 4.75 | 4.89 | 4.74 | 4.83 | 4.83 | qfq | 24,632,420 | 118,757,145 | 1.47% |
| 2024-03-19 | 4.81 | 4.89 | 4.73 | 4.76 | 4.76 | qfq | 25,594,717 | 122,702,028 | -1.65% |
| 2024-03-18 | 4.74 | 4.89 | 4.69 | 4.84 | 4.84 | qfq | 38,409,626 | 184,855,021 | 3.42% |
| 2024-03-15 | 4.60 | 4.71 | 4.55 | 4.68 | 4.68 | qfq | 23,720,329 | 110,212,495 | 0.65% |
| 2024-03-14 | 4.67 | 4.72 | 4.56 | 4.65 | 4.65 | qfq | 28,938,811 | 134,166,627 | 0.43% |
| 2024-03-13 | 4.61 | 4.83 | 4.58 | 4.63 | 4.63 | qfq | 40,278,284 | 189,293,451 | -0.43% |
| 2024-03-12 | 4.60 | 4.86 | 4.53 | 4.65 | 4.65 | qfq | 47,374,046 | 221,414,284 | 0.00% |
| 2024-03-11 | 4.39 | 4.69 | 4.36 | 4.65 | 4.65 | qfq | 53,267,372 | 243,392,402 | 6.41% |
| 2024-03-08 | 4.39 | 4.44 | 4.31 | 4.37 | 4.37 | qfq | 22,039,434 | 96,041,721 | -0.23% |
| 2024-03-07 | 4.51 | 4.61 | 4.37 | 4.38 | 4.38 | qfq | 39,676,936 | 177,944,143 | -3.31% |
| 2024-03-06 | 4.64 | 4.79 | 4.47 | 4.53 | 4.53 | qfq | 61,850,700 | 283,458,422 | -2.58% |
| 2024-03-05 | 4.20 | 4.65 | 4.13 | 4.65 | 4.65 | qfq | 34,827,500 | 156,817,266 | 9.93% |
| 2024-03-04 | 4.31 | 4.34 | 4.17 | 4.23 | 4.23 | qfq | 12,899,600 | 54,660,016 | -1.86% |
| 2024-03-01 | 4.34 | 4.39 | 4.21 | 4.31 | 4.31 | qfq | 15,083,338 | 64,771,527 | 0.70% |
| 2024-02-29 | 3.99 | 4.28 | 3.97 | 4.28 | 4.28 | qfq | 21,406,774 | 89,380,317 | 5.68% |
| 2024-02-28 | 4.40 | 4.44 | 4.02 | 4.05 | 4.05 | qfq | 35,986,663 | 153,637,169 | -8.58% |
| 2024-02-27 | 4.20 | 4.43 | 4.15 | 4.43 | 4.43 | qfq | 27,611,908 | 119,831,782 | 5.73% |
| 2024-02-26 | 4.10 | 4.28 | 4.10 | 4.19 | 4.19 | qfq | 23,362,692 | 97,964,817 | 2.70% |
| 2024-02-23 | 3.94 | 4.10 | 3.93 | 4.08 | 4.08 | qfq | 22,305,179 | 89,860,966 | 3.55% |
| 2024-02-22 | 3.88 | 3.94 | 3.81 | 3.94 | 3.94 | qfq | 16,740,001 | 65,264,714 | 1.03% |
| 2024-02-21 | 3.73 | 4.00 | 3.66 | 3.90 | 3.90 | qfq | 28,219,998 | 109,876,319 | 4.56% |
| 2024-02-20 | 3.70 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 12,940,800 | 47,697,091 | 1.36% |
| 2024-02-19 | 3.57 | 3.74 | 3.57 | 3.68 | 3.68 | qfq | 21,519,119 | 79,135,492 | 3.95% |
| 2024-02-08 | 3.35 | 3.54 | 3.24 | 3.54 | 3.54 | qfq | 24,111,087 | 82,106,596 | 6.31% |
| 2024-02-07 | 3.43 | 3.55 | 3.31 | 3.33 | 3.33 | qfq | 26,250,504 | 89,681,263 | -3.20% |
| 2024-02-06 | 3.25 | 3.55 | 3.14 | 3.44 | 3.44 | qfq | 24,886,414 | 82,738,613 | 1.18% |
| 2024-02-05 | 3.80 | 3.81 | 3.40 | 3.40 | 3.40 | qfq | 22,042,602 | 77,148,056 | -10.05% |
| 2024-02-02 | 4.03 | 4.09 | 3.61 | 3.78 | 3.78 | qfq | 15,762,402 | 60,874,502 | -4.55% |
| 2024-02-01 | 4.04 | 4.10 | 3.93 | 3.96 | 3.96 | qfq | 12,174,919 | 48,897,148 | -3.18% |
| 2024-01-31 | 4.37 | 4.39 | 4.07 | 4.09 | 4.09 | qfq | 14,270,200 | 59,822,991 | -6.19% |
| 2024-01-30 | 4.50 | 4.54 | 4.35 | 4.36 | 4.36 | qfq | 7,851,600 | 34,927,365 | -3.33% |
| 2024-01-29 | 4.66 | 4.69 | 4.49 | 4.51 | 4.51 | qfq | 10,122,300 | 46,145,703 | -3.22% |
| 2024-01-26 | 4.63 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 10,457,647 | 48,856,498 | 0.43% |
| 2024-01-25 | 4.44 | 4.65 | 4.41 | 4.64 | 4.64 | qfq | 13,590,147 | 61,815,421 | 4.50% |
| 2024-01-24 | 4.39 | 4.48 | 4.27 | 4.44 | 4.44 | qfq | 11,408,700 | 50,006,046 | 0.91% |
| 2024-01-23 | 4.40 | 4.43 | 4.24 | 4.40 | 4.40 | qfq | 16,215,942 | 70,545,307 | -0.90% |
| 2024-01-22 | 4.66 | 4.76 | 4.39 | 4.44 | 4.44 | qfq | 15,680,300 | 72,015,927 | -4.93% |
| 2024-01-19 | 4.77 | 4.79 | 4.66 | 4.67 | 4.67 | qfq | 7,673,500 | 36,213,030 | -2.10% |
| 2024-01-18 | 4.75 | 4.82 | 4.62 | 4.77 | 4.77 | qfq | 15,131,300 | 71,175,175 | -1.24% |
| 2024-01-17 | 4.97 | 4.97 | 4.82 | 4.83 | 4.83 | qfq | 12,019,952 | 58,790,729 | -2.82% |
| 2024-01-16 | 4.98 | 5.02 | 4.92 | 4.97 | 4.97 | qfq | 9,303,600 | 46,203,204 | -0.40% |
| 2024-01-15 | 5.02 | 5.03 | 4.93 | 4.99 | 4.99 | qfq | 8,479,283 | 42,276,610 | -0.20% |
| 2024-01-12 | 5.05 | 5.08 | 5.00 | 5.00 | 5.00 | qfq | 9,926,700 | 50,053,232 | -1.19% |
| 2024-01-11 | 4.97 | 5.07 | 4.95 | 5.06 | 5.06 | qfq | 10,272,252 | 51,491,966 | 1.40% |
| 2024-01-10 | 5.04 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 10,074,600 | 50,474,595 | -0.99% |
| 2024-01-09 | 5.06 | 5.09 | 5.00 | 5.04 | 5.04 | qfq | 12,651,901 | 63,815,425 | -0.20% |
| 2024-01-08 | 5.04 | 5.11 | 5.02 | 5.05 | 5.05 | qfq | 15,050,911 | 76,039,756 | 0.00% |
| 2024-01-05 | 5.09 | 5.21 | 5.03 | 5.05 | 5.05 | qfq | 22,723,201 | 116,345,560 | -0.39% |
| 2024-01-04 | 5.10 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 10,378,591 | 52,775,034 | -0.78% |
| 2024-01-03 | 5.15 | 5.17 | 5.06 | 5.11 | 5.11 | qfq | 14,445,100 | 73,738,223 | -0.58% |
| 2024-01-02 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | qfq | 14,760,802 | 76,463,086 | -1.15% |
| 2023-12-29 | 5.17 | 5.23 | 5.12 | 5.20 | 5.20 | qfq | 13,957,076 | 72,412,771 | 0.78% |
| 2023-12-28 | 5.12 | 5.19 | 5.06 | 5.16 | 5.16 | qfq | 15,508,600 | 79,803,605 | 0.39% |
| 2023-12-27 | 5.13 | 5.19 | 5.09 | 5.14 | 5.14 | qfq | 10,643,200 | 54,593,045 | 0.98% |
| 2023-12-26 | 5.22 | 5.23 | 5.09 | 5.09 | 5.09 | qfq | 11,589,476 | 59,499,920 | -2.49% |
| 2023-12-25 | 5.22 | 5.24 | 5.15 | 5.22 | 5.22 | qfq | 10,153,100 | 52,739,054 | 0.00% |
| 2023-12-22 | 5.32 | 5.35 | 5.21 | 5.22 | 5.22 | qfq | 13,838,800 | 72,674,773 | -1.69% |
| 2023-12-21 | 5.34 | 5.34 | 5.23 | 5.31 | 5.31 | qfq | 20,051,607 | 106,049,607 | -1.12% |
| 2023-12-20 | 5.54 | 5.56 | 5.36 | 5.37 | 5.37 | qfq | 17,446,500 | 95,012,983 | -3.07% |
| 2023-12-19 | 5.56 | 5.63 | 5.50 | 5.54 | 5.54 | qfq | 19,493,304 | 108,017,922 | -1.42% |
| 2023-12-18 | 5.63 | 5.83 | 5.60 | 5.62 | 5.62 | qfq | 24,214,033 | 137,425,371 | -0.71% |
| 2023-12-15 | 5.71 | 5.72 | 5.57 | 5.66 | 5.66 | qfq | 19,899,100 | 112,627,282 | 0.53% |
| 2023-12-14 | 5.87 | 5.87 | 5.61 | 5.63 | 5.63 | qfq | 32,387,054 | 184,167,577 | -3.43% |
| 2023-12-13 | 5.85 | 5.93 | 5.81 | 5.83 | 5.83 | qfq | 29,760,900 | 174,344,190 | -1.02% |
| 2023-12-12 | 5.67 | 6.02 | 5.65 | 5.89 | 5.89 | qfq | 55,948,680 | 328,731,578 | 3.33% |
| 2023-12-11 | 5.55 | 5.71 | 5.50 | 5.70 | 5.70 | qfq | 30,126,231 | 169,616,073 | 2.15% |
| 2023-12-08 | 5.78 | 5.80 | 5.58 | 5.58 | 5.58 | qfq | 48,020,914 | 270,850,736 | -4.12% |
| 2023-12-07 | 5.99 | 6.04 | 5.82 | 5.82 | 5.82 | qfq | 62,494,069 | 367,528,272 | -3.80% |
| 2023-12-06 | 6.12 | 6.37 | 5.96 | 6.05 | 6.05 | qfq | 90,483,107 | 555,889,044 | -4.12% |
| 2023-12-05 | 6.83 | 6.83 | 6.02 | 6.31 | 6.31 | qfq | 172,772,729 | 1,114,158,520 | 0.00% |
| 2023-12-04 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | qfq | 23,069,995 | 145,571,668 | 9.93% |
| 2023-12-01 | 5.72 | 5.78 | 5.62 | 5.74 | 5.74 | qfq | 21,834,800 | 124,581,659 | 0.17% |
| 2023-11-30 | 5.85 | 5.87 | 5.66 | 5.73 | 5.73 | qfq | 24,338,500 | 140,034,743 | -2.55% |
| 2023-11-29 | 5.98 | 6.08 | 5.85 | 5.88 | 5.88 | qfq | 43,323,801 | 257,508,110 | -1.67% |
| 2023-11-28 | 5.85 | 5.99 | 5.78 | 5.98 | 5.98 | qfq | 42,215,806 | 248,779,280 | 1.36% |
| 2023-11-27 | 5.74 | 6.03 | 5.74 | 5.90 | 5.90 | qfq | 44,905,400 | 263,951,739 | 3.69% |
| 2023-11-24 | 5.76 | 5.79 | 5.67 | 5.69 | 5.69 | qfq | 17,198,600 | 98,335,769 | -1.73% |
| 2023-11-23 | 5.64 | 5.84 | 5.62 | 5.79 | 5.79 | qfq | 24,156,903 | 139,556,547 | 2.84% |
| 2023-11-22 | 5.70 | 5.75 | 5.63 | 5.63 | 5.63 | qfq | 16,830,800 | 95,670,483 | -2.09% |
| 2023-11-21 | 5.80 | 5.84 | 5.73 | 5.75 | 5.75 | qfq | 19,728,800 | 114,028,937 | -1.37% |
| 2023-11-20 | 5.75 | 5.90 | 5.75 | 5.83 | 5.83 | qfq | 24,300,400 | 141,746,052 | 0.87% |
| 2023-11-17 | 5.65 | 5.79 | 5.63 | 5.78 | 5.78 | qfq | 24,252,220 | 139,511,379 | 1.94% |
| 2023-11-16 | 5.75 | 5.85 | 5.66 | 5.67 | 5.67 | qfq | 16,505,500 | 94,285,804 | -1.73% |
| 2023-11-15 | 5.78 | 5.87 | 5.65 | 5.77 | 5.77 | qfq | 30,646,719 | 176,132,792 | 1.23% |
| 2023-11-14 | 5.63 | 5.74 | 5.58 | 5.70 | 5.70 | qfq | 24,928,760 | 141,143,500 | 1.06% |
| 2023-11-13 | 5.60 | 5.71 | 5.60 | 5.64 | 5.64 | qfq | 16,064,800 | 90,658,990 | 0.71% |
| 2023-11-10 | 5.64 | 5.69 | 5.50 | 5.60 | 5.60 | qfq | 25,000,600 | 139,211,754 | -1.06% |
| 2023-11-09 | 5.70 | 5.75 | 5.63 | 5.66 | 5.66 | qfq | 24,874,321 | 141,302,370 | -1.57% |
| 2023-11-08 | 5.78 | 5.81 | 5.67 | 5.75 | 5.75 | qfq | 43,087,891 | 247,322,916 | -1.03% |
| 2023-11-07 | 5.76 | 6.01 | 5.72 | 5.81 | 5.81 | qfq | 54,677,722 | 320,251,196 | 1.04% |
| 2023-11-06 | 5.70 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 34,789,144 | 198,391,578 | 1.41% |
| 2023-11-03 | 5.63 | 5.77 | 5.57 | 5.67 | 5.67 | qfq | 33,044,500 | 186,823,880 | 0.00% |
| 2023-11-02 | 5.62 | 5.85 | 5.57 | 5.67 | 5.67 | qfq | 44,156,766 | 252,315,155 | -0.35% |
| 2023-11-01 | 5.58 | 5.77 | 5.55 | 5.69 | 5.69 | qfq | 39,784,675 | 226,006,098 | 0.53% |
| 2023-10-31 | 5.92 | 6.00 | 5.59 | 5.66 | 5.66 | qfq | 72,475,184 | 418,758,919 | -5.67% |
| 2023-10-30 | 6.44 | 6.44 | 5.78 | 6.00 | 6.00 | qfq | 122,189,866 | 746,421,524 | 0.33% |
| 2023-10-27 | 5.55 | 5.98 | 5.50 | 5.98 | 5.98 | qfq | 87,713,827 | 512,923,864 | 9.93% |
| 2023-10-26 | 5.31 | 5.46 | 5.28 | 5.44 | 5.44 | qfq | 24,469,300 | 132,028,826 | 1.49% |
| 2023-10-25 | 5.20 | 5.38 | 5.20 | 5.36 | 5.36 | qfq | 21,482,800 | 114,269,083 | 2.49% |
| 2023-10-24 | 5.14 | 5.27 | 5.11 | 5.23 | 5.23 | qfq | 16,129,584 | 83,756,276 | 2.35% |
| 2023-10-23 | 5.13 | 5.26 | 5.09 | 5.11 | 5.11 | qfq | 15,657,200 | 80,671,534 | -0.58% |
| 2023-10-20 | 5.02 | 5.22 | 5.01 | 5.14 | 5.14 | qfq | 16,883,621 | 87,264,020 | 1.78% |
| 2023-10-19 | 5.18 | 5.20 | 5.05 | 5.05 | 5.05 | qfq | 14,519,043 | 74,077,151 | -3.44% |
| 2023-10-18 | 5.16 | 5.33 | 5.13 | 5.23 | 5.23 | qfq | 18,877,706 | 98,973,229 | 0.77% |
| 2023-10-17 | 5.25 | 5.26 | 5.13 | 5.19 | 5.19 | qfq | 11,305,630 | 58,470,791 | -1.33% |
| 2023-10-16 | 5.35 | 5.36 | 5.23 | 5.26 | 5.26 | qfq | 16,526,025 | 87,275,858 | -2.05% |
| 2023-10-13 | 5.30 | 5.41 | 5.29 | 5.37 | 5.37 | qfq | 19,171,671 | 102,652,578 | 0.00% |
| 2023-10-12 | 5.39 | 5.53 | 5.33 | 5.37 | 5.37 | qfq | 27,470,117 | 148,567,114 | 0.19% |
| 2023-10-11 | 5.25 | 5.43 | 5.20 | 5.36 | 5.36 | qfq | 31,170,575 | 165,584,104 | 0.56% |
| 2023-10-10 | 5.18 | 5.41 | 5.10 | 5.33 | 5.33 | qfq | 35,807,530 | 189,080,913 | 2.50% |
| 2023-10-09 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | qfq | 26,419,620 | 136,166,681 | 2.77% |
| 2023-09-28 | 4.97 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 10,852,137 | 54,693,537 | 2.22% |
| 2023-09-27 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | qfq | 6,588,794 | 32,776,292 | -0.60% |
| 2023-09-26 | 5.03 | 5.05 | 4.98 | 4.98 | 4.98 | qfq | 4,581,574 | 22,932,515 | -1.19% |
| 2023-09-25 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | qfq | 4,067,211 | 20,516,522 | -0.20% |
| 2023-09-22 | 5.01 | 5.06 | 4.99 | 5.05 | 5.05 | qfq | 5,988,400 | 30,146,114 | 0.80% |
| 2023-09-21 | 4.97 | 5.02 | 4.96 | 5.01 | 5.01 | qfq | 5,749,000 | 28,705,905 | 0.40% |
| 2023-09-20 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | qfq | 5,611,800 | 28,063,746 | -0.80% |
| 2023-09-19 | 5.08 | 5.12 | 5.02 | 5.03 | 5.03 | qfq | 9,888,279 | 49,905,479 | -1.76% |
| 2023-09-18 | 4.99 | 5.17 | 4.98 | 5.12 | 5.12 | qfq | 14,691,294 | 74,989,349 | 2.61% |
| 2023-09-15 | 5.03 | 5.06 | 4.98 | 4.99 | 4.99 | qfq | 5,528,574 | 27,701,745 | -0.60% |
| 2023-09-14 | 5.06 | 5.09 | 4.99 | 5.02 | 5.02 | qfq | 8,871,202 | 44,560,794 | -0.79% |
| 2023-09-13 | 5.12 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 8,869,900 | 44,985,939 | -1.75% |
| 2023-09-12 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | qfq | 9,006,954 | 46,466,162 | 0.19% |
| 2023-09-11 | 5.06 | 5.17 | 5.03 | 5.14 | 5.14 | qfq | 10,843,700 | 55,433,403 | 1.58% |
| 2023-09-08 | 5.03 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 6,989,299 | 35,358,495 | 0.20% |
| 2023-09-07 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | qfq | 11,304,400 | 57,536,300 | -2.51% |
| 2023-09-06 | 5.12 | 5.21 | 5.08 | 5.18 | 5.18 | qfq | 9,513,937 | 49,235,854 | 0.58% |
| 2023-09-05 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | qfq | 9,809,700 | 50,668,682 | -1.15% |
| 2023-09-04 | 5.13 | 5.26 | 5.12 | 5.21 | 5.21 | qfq | 18,536,701 | 96,335,435 | 0.97% |
| 2023-09-01 | 5.09 | 5.27 | 5.04 | 5.16 | 5.16 | qfq | 20,885,500 | 108,116,820 | 2.18% |
| 2023-08-31 | 5.09 | 5.11 | 5.02 | 5.05 | 5.05 | qfq | 7,502,006 | 37,913,508 | -1.37% |
| 2023-08-30 | 5.17 | 5.21 | 5.08 | 5.12 | 5.12 | qfq | 12,628,600 | 64,880,273 | -0.97% |
| 2023-08-29 | 5.01 | 5.20 | 5.00 | 5.17 | 5.17 | qfq | 15,775,694 | 80,932,185 | 2.99% |
| 2023-08-28 | 5.18 | 5.23 | 4.99 | 5.02 | 5.02 | qfq | 13,249,500 | 67,570,135 | 1.41% |
| 2023-08-25 | 5.08 | 5.09 | 4.94 | 4.95 | 4.95 | qfq | 11,517,300 | 57,667,337 | -2.75% |
| 2023-08-24 | 5.12 | 5.15 | 5.04 | 5.09 | 5.09 | qfq | 6,962,600 | 35,486,363 | 0.00% |
| 2023-08-23 | 5.17 | 5.18 | 5.09 | 5.09 | 5.09 | qfq | 7,024,100 | 36,048,153 | -2.12% |
| 2023-08-22 | 5.15 | 5.20 | 5.08 | 5.20 | 5.20 | qfq | 10,783,793 | 55,456,506 | 1.56% |
| 2023-08-21 | 5.14 | 5.20 | 5.10 | 5.12 | 5.12 | qfq | 9,102,550 | 46,894,812 | -0.58% |
| 2023-08-18 | 5.26 | 5.30 | 5.15 | 5.15 | 5.15 | qfq | 11,371,300 | 59,347,461 | -2.28% |
| 2023-08-17 | 5.21 | 5.31 | 5.18 | 5.27 | 5.27 | qfq | 10,259,000 | 53,924,052 | 0.76% |
| 2023-08-16 | 5.23 | 5.31 | 5.21 | 5.23 | 5.23 | qfq | 10,505,100 | 55,166,933 | -1.88% |
| 2023-08-15 | 5.42 | 5.45 | 5.25 | 5.33 | 5.33 | qfq | 13,686,300 | 73,007,145 | -1.48% |
| 2023-08-14 | 5.55 | 5.57 | 5.38 | 5.41 | 5.41 | qfq | 18,724,893 | 101,535,646 | -3.39% |
| 2023-08-11 | 5.57 | 5.62 | 5.44 | 5.60 | 5.60 | qfq | 21,542,696 | 119,193,041 | 0.54% |
| 2023-08-10 | 5.61 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 12,824,750 | 71,486,667 | -1.24% |
| 2023-08-09 | 5.67 | 5.74 | 5.62 | 5.64 | 5.64 | qfq | 14,602,200 | 82,922,715 | -0.70% |
| 2023-08-08 | 5.70 | 5.78 | 5.63 | 5.68 | 5.68 | qfq | 16,116,400 | 91,570,908 | -1.39% |
| 2023-08-07 | 5.74 | 5.90 | 5.71 | 5.76 | 5.76 | qfq | 18,846,500 | 108,917,658 | -0.35% |
| 2023-08-04 | 5.85 | 5.90 | 5.75 | 5.78 | 5.78 | qfq | 22,738,013 | 132,091,779 | -0.86% |
| 2023-08-03 | 5.94 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 23,436,512 | 137,146,513 | -1.85% |
| 2023-08-02 | 5.86 | 6.09 | 5.86 | 5.94 | 5.94 | qfq | 35,744,405 | 213,238,024 | 0.34% |
| 2023-08-01 | 5.90 | 6.09 | 5.85 | 5.92 | 5.92 | qfq | 44,588,100 | 265,880,138 | -1.17% |
| 2023-07-31 | 5.75 | 6.05 | 5.74 | 5.99 | 5.99 | qfq | 58,403,532 | 348,501,081 | 3.81% |
| 2023-07-28 | 5.55 | 5.82 | 5.47 | 5.77 | 5.77 | qfq | 39,461,702 | 224,509,261 | 3.22% |
| 2023-07-27 | 5.71 | 5.82 | 5.57 | 5.59 | 5.59 | qfq | 25,798,900 | 146,434,034 | 0.36% |
| 2023-07-26 | 5.82 | 5.83 | 5.56 | 5.57 | 5.57 | qfq | 31,226,521 | 176,116,238 | -3.80% |
| 2023-07-25 | 5.43 | 5.83 | 5.43 | 5.79 | 5.79 | qfq | 55,175,566 | 314,445,701 | 7.82% |
| 2023-07-24 | 5.43 | 5.45 | 5.36 | 5.37 | 5.37 | qfq | 13,382,800 | 72,140,647 | -1.10% |
| 2023-07-21 | 5.57 | 5.62 | 5.43 | 5.43 | 5.43 | qfq | 20,881,136 | 114,626,436 | -2.34% |
| 2023-07-20 | 5.76 | 5.96 | 5.55 | 5.56 | 5.56 | qfq | 35,436,200 | 202,793,081 | -2.63% |
| 2023-07-19 | 5.60 | 5.88 | 5.59 | 5.71 | 5.71 | qfq | 35,473,601 | 202,873,879 | -0.52% |
| 2023-07-18 | 5.51 | 5.84 | 5.40 | 5.74 | 5.74 | qfq | 48,547,698 | 275,266,052 | 5.13% |