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
盈峰环境000967.SZ
最近收盘价7.322026-07-17
最近交易日2026-07-17
成交量（股）90,030,028
成交额（元）681,091,480
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-13 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-28 | cash_dividend | 0.189 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 8.04 | 8.04 | 7.25 | 7.32 | 7.32 | qfq | 90,030,028 | 681,091,480 | -8.96% |
| 2026-07-16 | 8.00 | 8.44 | 7.97 | 8.04 | 8.04 | qfq | 74,166,385 | 606,166,266 | -0.50% |
| 2026-07-15 | 8.30 | 8.48 | 7.97 | 8.08 | 8.08 | qfq | 64,841,569 | 531,947,751 | -2.18% |
| 2026-07-14 | 8.30 | 8.48 | 7.96 | 8.26 | 8.26 | qfq | 65,691,618 | 536,607,301 | 0.36% |
| 2026-07-13 | 9.00 | 9.06 | 8.14 | 8.23 | 8.23 | qfq | 90,446,569 | 767,584,146 | -9.36% |
| 2026-07-10 | 9.18 | 9.50 | 9.05 | 9.08 | 8.95 | qfq | 77,592,569 | 720,818,279 | -1.30% |
| 2026-07-09 | 9.31 | 9.53 | 8.77 | 9.20 | 9.07 | qfq | 95,751,176 | 871,019,524 | -1.60% |
| 2026-07-08 | 9.67 | 9.79 | 9.32 | 9.35 | 9.22 | qfq | 67,672,054 | 641,000,978 | -3.11% |
| 2026-07-07 | 10.11 | 10.33 | 9.62 | 9.65 | 9.51 | qfq | 76,923,454 | 759,561,228 | -4.64% |
| 2026-07-06 | 10.54 | 10.77 | 9.95 | 10.12 | 9.98 | qfq | 91,401,837 | 936,551,967 | -3.44% |
| 2026-07-03 | 10.35 | 10.77 | 10.20 | 10.48 | 10.33 | qfq | 98,450,834 | 1,038,307,547 | 2.24% |
| 2026-07-02 | 10.05 | 10.85 | 10.00 | 10.25 | 10.10 | qfq | 126,415,118 | 1,318,353,802 | -0.10% |
| 2026-07-01 | 10.60 | 10.68 | 9.99 | 10.26 | 10.11 | qfq | 170,055,672 | 1,746,064,736 | -2.56% |
| 2026-06-30 | 9.65 | 10.53 | 9.53 | 10.53 | 10.38 | qfq | 130,815,609 | 1,312,628,628 | 10.03% |
| 2026-06-29 | 10.65 | 10.89 | 9.57 | 9.57 | 9.43 | qfq | 239,552,103 | 2,397,813,592 | -9.97% |
| 2026-06-26 | 11.51 | 11.56 | 10.63 | 10.63 | 10.48 | qfq | 160,184,846 | 1,748,560,899 | -9.99% |
| 2026-06-25 | 11.26 | 12.12 | 11.25 | 11.81 | 11.64 | qfq | 303,716,962 | 3,577,767,832 | 7.17% |
| 2026-06-24 | 9.94 | 11.02 | 9.91 | 11.02 | 10.86 | qfq | 162,319,811 | 1,716,441,013 | 9.98% |
| 2026-06-23 | 10.50 | 10.50 | 9.96 | 10.02 | 9.88 | qfq | 109,496,611 | 1,116,073,235 | -4.11% |
| 2026-06-22 | 10.40 | 10.59 | 9.89 | 10.45 | 10.30 | qfq | 131,248,669 | 1,346,180,468 | 2.45% |
| 2026-06-18 | 10.34 | 10.65 | 10.15 | 10.20 | 10.06 | qfq | 135,280,247 | 1,405,177,956 | -0.49% |
| 2026-06-17 | 10.26 | 10.78 | 10.03 | 10.25 | 10.10 | qfq | 129,196,173 | 1,341,729,574 | -0.97% |
| 2026-06-16 | 10.24 | 10.50 | 10.15 | 10.35 | 10.20 | qfq | 81,917,474 | 845,071,132 | 0.10% |
| 2026-06-15 | 9.95 | 10.34 | 9.90 | 10.34 | 10.19 | qfq | 103,889,645 | 1,056,669,407 | 4.97% |
| 2026-06-12 | 9.90 | 10.23 | 9.70 | 9.85 | 9.71 | qfq | 94,904,699 | 940,885,569 | 0.10% |
| 2026-06-11 | 10.05 | 10.07 | 9.71 | 9.84 | 9.70 | qfq | 77,934,197 | 766,735,760 | -2.38% |
| 2026-06-10 | 10.04 | 10.30 | 9.63 | 10.08 | 9.94 | qfq | 105,215,156 | 1,047,484,154 | -1.27% |
| 2026-06-09 | 10.37 | 10.47 | 10.00 | 10.21 | 10.07 | qfq | 72,005,802 | 730,086,464 | 0.39% |
| 2026-06-08 | 10.08 | 10.66 | 10.01 | 10.17 | 10.03 | qfq | 91,925,142 | 944,349,293 | -4.06% |
| 2026-06-05 | 10.95 | 10.95 | 10.50 | 10.60 | 10.45 | qfq | 103,036,714 | 1,107,208,380 | -4.16% |
| 2026-06-04 | 10.99 | 11.15 | 10.82 | 11.06 | 10.90 | qfq | 98,027,309 | 1,077,279,360 | -0.27% |
| 2026-06-03 | 10.77 | 11.64 | 10.44 | 11.09 | 10.93 | qfq | 173,462,476 | 1,917,156,732 | 2.40% |
| 2026-06-02 | 11.00 | 11.25 | 10.69 | 10.83 | 10.68 | qfq | 160,558,195 | 1,760,026,337 | 4.13% |
| 2026-06-01 | 10.64 | 10.84 | 10.26 | 10.40 | 10.25 | qfq | 94,087,749 | 994,061,849 | -2.71% |
| 2026-05-29 | 11.20 | 11.49 | 10.39 | 10.69 | 10.54 | qfq | 111,989,263 | 1,218,793,585 | -3.78% |
| 2026-05-28 | 11.11 | 11.55 | 10.91 | 11.11 | 10.95 | qfq | 119,544,208 | 1,333,338,029 | 1.28% |
| 2026-05-27 | 11.64 | 11.80 | 10.85 | 10.97 | 10.81 | qfq | 199,469,765 | 2,235,633,557 | -6.88% |
| 2026-05-26 | 12.51 | 12.66 | 11.63 | 11.78 | 11.61 | qfq | 202,174,546 | 2,423,114,962 | -8.82% |
| 2026-05-25 | 13.30 | 13.45 | 12.55 | 12.92 | 12.74 | qfq | 177,676,263 | 2,293,446,413 | -0.46% |
| 2026-05-22 | 12.27 | 13.08 | 12.00 | 12.98 | 12.80 | qfq | 216,303,070 | 2,711,115,592 | 7.72% |
| 2026-05-21 | 13.15 | 13.20 | 11.93 | 12.05 | 11.88 | qfq | 180,305,494 | 2,255,455,802 | -7.87% |
| 2026-05-20 | 13.13 | 13.63 | 12.92 | 13.08 | 12.89 | qfq | 124,505,139 | 1,639,633,664 | -1.88% |
| 2026-05-19 | 12.98 | 13.43 | 12.67 | 13.33 | 13.14 | qfq | 143,049,713 | 1,886,677,222 | 1.76% |
| 2026-05-18 | 13.21 | 13.50 | 12.88 | 13.10 | 12.91 | qfq | 176,087,250 | 2,300,891,734 | -0.98% |
| 2026-05-15 | 14.25 | 14.40 | 13.19 | 13.23 | 13.04 | qfq | 215,504,276 | 2,934,596,884 | -7.16% |
| 2026-05-14 | 14.91 | 15.51 | 14.17 | 14.25 | 14.05 | qfq | 304,780,006 | 4,476,986,691 | -5.44% |
| 2026-05-13 | 13.45 | 15.24 | 12.91 | 15.07 | 14.86 | qfq | 400,686,054 | 5,688,056,791 | 8.81% |
| 2026-05-12 | 15.45 | 15.50 | 13.72 | 13.85 | 13.65 | qfq | 317,263,918 | 4,534,239,253 | -6.61% |
| 2026-05-11 | 15.90 | 16.24 | 14.70 | 14.83 | 14.62 | qfq | 335,970,198 | 5,063,868,699 | -9.02% |
| 2026-05-08 | 16.30 | 17.09 | 15.89 | 16.30 | 16.07 | qfq | 303,884,918 | 4,995,303,523 | -0.73% |
| 2026-05-07 | 15.23 | 16.42 | 14.74 | 16.42 | 16.19 | qfq | 288,277,518 | 4,467,526,859 | 9.98% |
| 2026-05-06 | 14.30 | 14.93 | 13.85 | 14.93 | 14.72 | qfq | 291,087,808 | 4,273,252,926 | 10.02% |
| 2026-04-30 | 14.23 | 14.34 | 13.35 | 13.57 | 13.38 | qfq | 206,204,170 | 2,828,993,755 | -3.83% |
| 2026-04-29 | 13.70 | 14.81 | 13.40 | 14.11 | 13.91 | qfq | 296,104,449 | 4,220,291,567 | -0.49% |
| 2026-04-28 | 13.00 | 14.18 | 12.90 | 14.18 | 13.98 | qfq | 197,853,078 | 2,695,385,489 | 10.01% |
| 2026-04-27 | 12.48 | 13.05 | 12.48 | 12.89 | 12.71 | qfq | 150,895,461 | 1,930,127,206 | -0.46% |
| 2026-04-24 | 13.26 | 13.40 | 12.36 | 12.95 | 12.77 | qfq | 255,978,304 | 3,292,057,666 | -5.68% |
| 2026-04-23 | 13.60 | 14.10 | 12.88 | 13.73 | 13.54 | qfq | 223,560,078 | 3,058,985,798 | 0.59% |
| 2026-04-22 | 13.21 | 13.87 | 12.30 | 13.65 | 13.46 | qfq | 313,016,091 | 4,111,089,485 | 1.49% |
| 2026-04-21 | 13.61 | 13.71 | 12.95 | 13.45 | 13.26 | qfq | 209,795,688 | 2,782,538,063 | -4.61% |
| 2026-04-20 | 14.19 | 14.58 | 13.47 | 14.10 | 13.90 | qfq | 272,060,156 | 3,807,640,246 | 0.71% |
| 2026-04-17 | 14.01 | 14.30 | 13.31 | 14.00 | 13.80 | qfq | 353,955,558 | 4,854,358,516 | 7.12% |
| 2026-04-16 | 12.34 | 13.07 | 12.15 | 13.07 | 12.88 | qfq | 154,364,755 | 1,976,732,221 | 10.02% |
| 2026-04-15 | 12.18 | 12.28 | 11.44 | 11.88 | 11.71 | qfq | 286,210,115 | 3,372,883,218 | 1.63% |
| 2026-04-14 | 11.54 | 11.69 | 11.20 | 11.69 | 11.52 | qfq | 266,508,279 | 3,098,099,782 | 9.97% |
| 2026-04-13 | 10.45 | 10.88 | 10.23 | 10.63 | 10.48 | qfq | 179,081,165 | 1,901,201,760 | 3.81% |
| 2026-04-10 | 9.70 | 10.45 | 9.52 | 10.24 | 10.09 | qfq | 221,226,169 | 2,274,741,547 | 7.79% |
| 2026-04-09 | 9.37 | 9.74 | 9.22 | 9.50 | 9.37 | qfq | 73,738,365 | 704,486,370 | 1.39% |
| 2026-04-08 | 9.45 | 9.49 | 9.06 | 9.37 | 9.24 | qfq | 104,086,207 | 968,571,851 | 1.96% |
| 2026-04-07 | 9.11 | 9.35 | 8.88 | 9.19 | 9.06 | qfq | 86,069,457 | 789,356,698 | 2.00% |
| 2026-04-03 | 9.26 | 9.44 | 8.85 | 9.01 | 8.88 | qfq | 80,505,281 | 728,260,124 | -3.22% |
| 2026-04-02 | 9.03 | 9.70 | 9.01 | 9.31 | 9.18 | qfq | 140,515,732 | 1,321,713,155 | 2.08% |
| 2026-04-01 | 8.98 | 9.36 | 8.76 | 9.12 | 8.99 | qfq | 200,497,371 | 1,839,102,515 | 7.17% |
| 2026-03-31 | 8.74 | 9.20 | 8.50 | 8.51 | 8.39 | qfq | 61,589,054 | 540,848,664 | -2.63% |
| 2026-03-30 | 8.91 | 9.05 | 8.70 | 8.74 | 8.62 | qfq | 41,846,067 | 368,331,993 | -3.00% |
| 2026-03-27 | 8.90 | 9.12 | 8.81 | 9.01 | 8.88 | qfq | 44,661,986 | 402,841,480 | 0.67% |
| 2026-03-26 | 8.98 | 9.17 | 8.88 | 8.95 | 8.82 | qfq | 42,935,098 | 387,020,130 | -0.56% |
| 2026-03-25 | 8.71 | 9.44 | 8.71 | 9.00 | 8.87 | qfq | 77,041,117 | 703,186,330 | 4.29% |
| 2026-03-24 | 8.39 | 8.64 | 8.25 | 8.63 | 8.51 | qfq | 35,029,838 | 296,639,019 | 4.23% |
| 2026-03-23 | 8.25 | 8.55 | 8.16 | 8.28 | 8.16 | qfq | 45,279,710 | 376,899,791 | -1.90% |
| 2026-03-20 | 8.76 | 8.87 | 8.40 | 8.44 | 8.32 | qfq | 40,122,562 | 346,303,733 | -2.88% |
| 2026-03-19 | 8.68 | 8.79 | 8.52 | 8.69 | 8.57 | qfq | 38,041,271 | 329,770,996 | -0.80% |
| 2026-03-18 | 8.80 | 8.84 | 8.60 | 8.76 | 8.64 | qfq | 31,971,211 | 278,931,158 | -0.34% |
| 2026-03-17 | 8.88 | 9.08 | 8.78 | 8.79 | 8.67 | qfq | 32,989,835 | 293,729,972 | -0.68% |
| 2026-03-16 | 9.02 | 9.10 | 8.73 | 8.85 | 8.72 | qfq | 46,213,220 | 410,279,386 | -1.67% |
| 2026-03-13 | 9.32 | 9.34 | 8.97 | 9.00 | 8.87 | qfq | 51,704,593 | 470,608,008 | -3.23% |
| 2026-03-12 | 9.67 | 9.70 | 9.28 | 9.30 | 9.17 | qfq | 76,214,314 | 718,198,130 | -2.00% |
| 2026-03-11 | 8.82 | 9.68 | 8.82 | 9.49 | 9.36 | qfq | 118,189,863 | 1,113,172,890 | 7.84% |
| 2026-03-10 | 8.59 | 8.85 | 8.51 | 8.80 | 8.68 | qfq | 49,852,604 | 433,735,020 | 2.92% |
| 2026-03-09 | 8.20 | 8.68 | 8.11 | 8.55 | 8.43 | qfq | 56,886,112 | 480,471,666 | 3.76% |
| 2026-03-06 | 8.11 | 8.33 | 8.06 | 8.24 | 8.12 | qfq | 20,727,946 | 170,657,870 | 0.98% |
| 2026-03-05 | 8.20 | 8.29 | 8.07 | 8.16 | 8.04 | qfq | 28,753,577 | 234,931,085 | 1.12% |
| 2026-03-04 | 8.03 | 8.18 | 7.96 | 8.07 | 7.96 | qfq | 31,989,008 | 258,736,775 | -0.62% |
| 2026-03-03 | 8.46 | 8.55 | 8.08 | 8.12 | 8.00 | qfq | 52,000,114 | 430,291,580 | -3.56% |
| 2026-03-02 | 8.21 | 8.47 | 8.16 | 8.42 | 8.30 | qfq | 47,107,831 | 392,109,933 | 0.60% |
| 2026-02-27 | 8.07 | 8.42 | 8.03 | 8.37 | 8.25 | qfq | 46,969,842 | 388,534,349 | 3.08% |
| 2026-02-26 | 8.10 | 8.16 | 7.99 | 8.12 | 8.00 | qfq | 36,103,004 | 290,963,682 | 1.37% |
| 2026-02-25 | 7.63 | 8.26 | 7.61 | 8.01 | 7.90 | qfq | 65,073,850 | 517,412,494 | 5.39% |
| 2026-02-24 | 7.63 | 7.65 | 7.45 | 7.60 | 7.49 | qfq | 30,541,291 | 231,871,085 | 1.60% |
| 2026-02-13 | 7.52 | 7.76 | 7.43 | 7.48 | 7.37 | qfq | 41,934,092 | 317,902,441 | -0.66% |
| 2026-02-12 | 7.33 | 7.56 | 7.23 | 7.53 | 7.42 | qfq | 36,057,788 | 268,338,417 | 3.01% |
| 2026-02-11 | 7.28 | 7.38 | 7.27 | 7.31 | 7.21 | qfq | 17,302,465 | 127,019,453 | 0.00% |
| 2026-02-10 | 7.18 | 7.36 | 7.12 | 7.31 | 7.21 | qfq | 26,247,388 | 190,673,656 | 1.81% |
| 2026-02-09 | 7.19 | 7.21 | 7.10 | 7.18 | 7.08 | qfq | 19,424,300 | 139,088,724 | 0.70% |
| 2026-02-06 | 7.13 | 7.20 | 7.03 | 7.13 | 7.03 | qfq | 15,308,200 | 109,129,509 | -0.42% |
| 2026-02-05 | 7.26 | 7.33 | 7.13 | 7.16 | 7.06 | qfq | 20,046,300 | 144,489,535 | -1.51% |
| 2026-02-04 | 7.04 | 7.30 | 7.01 | 7.27 | 7.17 | qfq | 33,410,916 | 241,542,197 | 3.27% |
| 2026-02-03 | 6.98 | 7.05 | 6.88 | 7.04 | 6.94 | qfq | 26,843,070 | 187,082,412 | 1.15% |
| 2026-02-02 | 7.03 | 7.07 | 6.95 | 6.96 | 6.86 | qfq | 31,888,750 | 222,821,264 | -1.14% |
| 2026-01-30 | 7.01 | 7.08 | 6.92 | 7.04 | 6.94 | qfq | 29,384,869 | 206,155,477 | 0.43% |
| 2026-01-29 | 7.06 | 7.13 | 6.97 | 7.01 | 6.91 | qfq | 32,627,369 | 229,913,851 | -1.27% |
| 2026-01-28 | 7.22 | 7.23 | 7.09 | 7.10 | 7.00 | qfq | 25,352,474 | 180,689,725 | -1.53% |
| 2026-01-27 | 7.30 | 7.32 | 7.14 | 7.21 | 7.11 | qfq | 29,282,100 | 211,228,390 | -1.10% |
| 2026-01-26 | 7.75 | 7.78 | 7.26 | 7.29 | 7.19 | qfq | 49,335,349 | 366,654,938 | -5.94% |
| 2026-01-23 | 7.60 | 7.79 | 7.55 | 7.75 | 7.64 | qfq | 53,120,152 | 407,227,332 | 2.65% |
| 2026-01-22 | 7.38 | 7.65 | 7.32 | 7.55 | 7.44 | qfq | 61,302,709 | 460,557,638 | 3.00% |
| 2026-01-21 | 7.10 | 7.35 | 7.10 | 7.33 | 7.23 | qfq | 36,792,373 | 267,007,631 | 2.95% |
| 2026-01-20 | 6.95 | 7.16 | 6.95 | 7.12 | 7.02 | qfq | 36,123,459 | 255,807,469 | 2.45% |
| 2026-01-19 | 7.02 | 7.03 | 6.89 | 6.95 | 6.85 | qfq | 26,203,186 | 181,547,508 | -0.57% |
| 2026-01-16 | 7.01 | 7.08 | 6.93 | 6.99 | 6.89 | qfq | 24,276,288 | 169,538,585 | 0.00% |
| 2026-01-15 | 6.87 | 7.01 | 6.82 | 6.99 | 6.89 | qfq | 36,056,472 | 250,122,013 | 2.34% |
| 2026-01-14 | 6.89 | 6.97 | 6.77 | 6.83 | 6.73 | qfq | 38,041,548 | 261,447,259 | -1.16% |
| 2026-01-13 | 7.02 | 7.07 | 6.87 | 6.91 | 6.81 | qfq | 36,319,775 | 253,545,578 | -1.29% |
| 2026-01-12 | 7.13 | 7.13 | 6.96 | 7.00 | 6.90 | qfq | 46,394,285 | 326,344,958 | -1.82% |
| 2026-01-09 | 7.18 | 7.20 | 7.06 | 7.13 | 7.03 | qfq | 26,190,689 | 186,703,752 | -0.70% |
| 2026-01-08 | 7.24 | 7.29 | 7.16 | 7.18 | 7.08 | qfq | 22,809,517 | 164,523,636 | -0.83% |
| 2026-01-07 | 7.33 | 7.36 | 7.24 | 7.24 | 7.14 | qfq | 19,802,171 | 144,090,707 | -0.96% |
| 2026-01-06 | 7.32 | 7.44 | 7.24 | 7.31 | 7.21 | qfq | 28,230,122 | 207,078,930 | -0.14% |
| 2026-01-05 | 7.31 | 7.35 | 7.17 | 7.32 | 7.22 | qfq | 33,569,452 | 243,754,157 | -0.27% |
| 2025-12-31 | 7.36 | 7.41 | 7.31 | 7.34 | 7.24 | qfq | 27,892,732 | 205,241,623 | -0.27% |
| 2025-12-30 | 7.35 | 7.60 | 7.32 | 7.36 | 7.26 | qfq | 44,685,311 | 332,719,318 | 0.00% |
| 2025-12-29 | 7.33 | 7.45 | 7.31 | 7.36 | 7.26 | qfq | 32,033,108 | 235,980,084 | 0.14% |
| 2025-12-26 | 7.30 | 7.40 | 7.26 | 7.35 | 7.25 | qfq | 37,785,573 | 277,641,424 | 0.68% |
| 2025-12-25 | 6.99 | 7.35 | 6.95 | 7.30 | 7.20 | qfq | 51,281,141 | 369,920,786 | 4.73% |
| 2025-12-24 | 6.89 | 7.03 | 6.88 | 6.97 | 6.87 | qfq | 20,897,439 | 145,817,000 | 1.01% |
| 2025-12-23 | 6.83 | 6.92 | 6.71 | 6.90 | 6.80 | qfq | 19,172,710 | 131,274,163 | 1.17% |
| 2025-12-22 | 6.86 | 6.88 | 6.82 | 6.82 | 6.72 | qfq | 13,524,600 | 92,525,800 | -0.44% |
| 2025-12-19 | 6.77 | 6.90 | 6.76 | 6.85 | 6.75 | qfq | 12,915,780 | 88,574,967 | 1.18% |
| 2025-12-18 | 6.77 | 6.83 | 6.74 | 6.77 | 6.67 | qfq | 11,776,400 | 79,941,038 | 0.00% |
| 2025-12-17 | 6.77 | 6.78 | 6.63 | 6.77 | 6.67 | qfq | 19,216,597 | 128,948,001 | 0.15% |
| 2025-12-16 | 6.72 | 6.81 | 6.71 | 6.76 | 6.66 | qfq | 14,699,825 | 99,307,492 | 0.15% |
| 2025-12-15 | 6.73 | 6.78 | 6.68 | 6.75 | 6.65 | qfq | 13,221,801 | 89,058,205 | -0.30% |
| 2025-12-12 | 6.76 | 6.80 | 6.66 | 6.77 | 6.67 | qfq | 25,487,473 | 171,288,819 | 0.15% |
| 2025-12-11 | 6.78 | 6.82 | 6.71 | 6.76 | 6.66 | qfq | 16,792,100 | 113,574,611 | -0.44% |
| 2025-12-10 | 6.76 | 6.83 | 6.65 | 6.79 | 6.69 | qfq | 14,268,585 | 96,333,411 | 0.15% |
| 2025-12-09 | 6.84 | 6.90 | 6.76 | 6.78 | 6.68 | qfq | 15,821,285 | 107,894,033 | -1.02% |
| 2025-12-08 | 6.90 | 6.96 | 6.79 | 6.85 | 6.75 | qfq | 20,066,718 | 137,488,465 | -0.29% |
| 2025-12-05 | 6.72 | 6.90 | 6.66 | 6.87 | 6.77 | qfq | 26,316,408 | 179,367,579 | 2.69% |
| 2025-12-04 | 6.59 | 6.71 | 6.56 | 6.69 | 6.60 | qfq | 18,109,680 | 120,287,950 | 1.67% |
| 2025-12-03 | 6.59 | 6.61 | 6.54 | 6.58 | 6.49 | qfq | 9,350,607 | 61,436,212 | 0.30% |
| 2025-12-02 | 6.57 | 6.59 | 6.51 | 6.56 | 6.47 | qfq | 12,401,476 | 81,247,337 | -0.15% |
| 2025-12-01 | 6.40 | 6.65 | 6.37 | 6.57 | 6.48 | qfq | 23,393,428 | 152,862,558 | 2.66% |
| 2025-11-28 | 6.38 | 6.42 | 6.31 | 6.40 | 6.31 | qfq | 14,038,686 | 89,364,198 | 0.31% |
| 2025-11-27 | 6.37 | 6.45 | 6.34 | 6.38 | 6.29 | qfq | 10,384,202 | 66,565,848 | 0.16% |
| 2025-11-26 | 6.35 | 6.44 | 6.32 | 6.37 | 6.28 | qfq | 13,387,931 | 85,465,904 | 0.79% |
| 2025-11-25 | 6.46 | 6.48 | 6.30 | 6.32 | 6.23 | qfq | 19,060,853 | 122,016,368 | -1.71% |
| 2025-11-24 | 6.47 | 6.49 | 6.41 | 6.43 | 6.34 | qfq | 10,336,700 | 66,617,431 | 0.16% |
| 2025-11-21 | 6.47 | 6.53 | 6.33 | 6.42 | 6.33 | qfq | 15,260,121 | 98,092,834 | -1.83% |
| 2025-11-20 | 6.55 | 6.57 | 6.48 | 6.54 | 6.45 | qfq | 9,461,894 | 61,746,578 | 0.31% |
| 2025-11-19 | 6.62 | 6.64 | 6.47 | 6.52 | 6.43 | qfq | 14,715,534 | 96,359,770 | -1.66% |
| 2025-11-18 | 6.71 | 6.72 | 6.60 | 6.63 | 6.54 | qfq | 17,389,397 | 115,462,589 | -1.63% |
| 2025-11-17 | 6.81 | 6.83 | 6.68 | 6.74 | 6.64 | qfq | 22,516,225 | 151,361,096 | -1.03% |
| 2025-11-14 | 6.76 | 6.93 | 6.75 | 6.81 | 6.71 | qfq | 24,383,083 | 167,504,284 | 0.44% |
| 2025-11-13 | 6.79 | 6.88 | 6.70 | 6.78 | 6.68 | qfq | 19,997,149 | 135,093,142 | -0.15% |
| 2025-11-12 | 6.84 | 6.84 | 6.74 | 6.79 | 6.69 | qfq | 16,512,051 | 111,874,627 | -0.73% |
| 2025-11-11 | 6.84 | 6.87 | 6.81 | 6.84 | 6.74 | qfq | 16,187,721 | 110,605,249 | 0.00% |
| 2025-11-10 | 6.94 | 6.97 | 6.82 | 6.84 | 6.74 | qfq | 25,226,114 | 173,276,819 | -1.58% |
| 2025-11-07 | 6.95 | 7.03 | 6.94 | 6.95 | 6.85 | qfq | 16,108,628 | 112,304,944 | -0.29% |
| 2025-11-06 | 7.04 | 7.05 | 6.94 | 6.97 | 6.87 | qfq | 19,910,314 | 138,979,670 | -0.29% |
| 2025-11-05 | 6.96 | 7.04 | 6.92 | 6.99 | 6.89 | qfq | 15,868,830 | 110,964,254 | 0.14% |
| 2025-11-04 | 7.09 | 7.17 | 6.95 | 6.98 | 6.88 | qfq | 21,858,392 | 153,420,359 | -2.10% |
| 2025-11-03 | 6.88 | 7.20 | 6.88 | 7.13 | 7.03 | qfq | 41,050,273 | 290,939,609 | 3.63% |
| 2025-10-31 | 6.80 | 6.92 | 6.74 | 6.88 | 6.78 | qfq | 22,989,983 | 157,083,392 | 1.18% |
| 2025-10-30 | 6.98 | 7.00 | 6.78 | 6.80 | 6.70 | qfq | 36,899,216 | 252,767,129 | -3.68% |
| 2025-10-29 | 7.07 | 7.09 | 6.98 | 7.06 | 6.96 | qfq | 22,268,022 | 156,638,708 | 0.28% |
| 2025-10-28 | 6.88 | 7.25 | 6.85 | 7.04 | 6.94 | qfq | 41,851,596 | 296,218,803 | 2.47% |
| 2025-10-27 | 6.95 | 7.03 | 6.87 | 6.87 | 6.77 | qfq | 20,514,900 | 142,371,621 | -0.58% |
| 2025-10-24 | 6.90 | 6.98 | 6.87 | 6.91 | 6.81 | qfq | 13,533,963 | 93,585,159 | 0.44% |
| 2025-10-23 | 6.84 | 6.89 | 6.74 | 6.88 | 6.78 | qfq | 12,680,062 | 86,247,700 | 0.15% |
| 2025-10-22 | 6.85 | 6.93 | 6.81 | 6.87 | 6.77 | qfq | 10,597,400 | 72,832,791 | 0.15% |
| 2025-10-21 | 6.78 | 6.89 | 6.71 | 6.86 | 6.76 | qfq | 16,891,007 | 115,162,583 | 1.93% |
| 2025-10-20 | 6.77 | 6.80 | 6.69 | 6.73 | 6.63 | qfq | 18,324,360 | 123,350,594 | 0.15% |
| 2025-10-17 | 6.99 | 7.01 | 6.70 | 6.72 | 6.62 | qfq | 33,081,319 | 226,041,044 | -3.59% |
| 2025-10-16 | 7.02 | 7.06 | 6.90 | 6.97 | 6.87 | qfq | 20,599,146 | 143,729,581 | -1.13% |
| 2025-10-15 | 6.96 | 7.07 | 6.87 | 7.05 | 6.95 | qfq | 25,528,240 | 178,231,918 | 1.15% |
| 2025-10-14 | 7.02 | 7.12 | 6.94 | 6.97 | 6.87 | qfq | 29,627,400 | 207,641,078 | -0.71% |
| 2025-10-13 | 6.95 | 7.04 | 6.85 | 7.02 | 6.92 | qfq | 32,382,413 | 226,050,229 | -2.36% |
| 2025-10-10 | 7.14 | 7.27 | 7.13 | 7.19 | 7.09 | qfq | 32,762,711 | 236,196,480 | 0.42% |
| 2025-10-09 | 7.22 | 7.25 | 7.06 | 7.16 | 7.06 | qfq | 33,159,470 | 237,348,047 | -0.42% |
| 2025-09-30 | 7.09 | 7.36 | 6.98 | 7.19 | 7.09 | qfq | 40,767,496 | 290,927,978 | 1.84% |
| 2025-09-29 | 6.98 | 7.10 | 6.81 | 7.06 | 6.96 | qfq | 29,582,615 | 207,679,929 | 1.44% |
| 2025-09-26 | 6.96 | 7.06 | 6.94 | 6.96 | 6.86 | qfq | 21,141,450 | 147,946,238 | -1.00% |
| 2025-09-25 | 7.02 | 7.10 | 6.94 | 7.03 | 6.93 | qfq | 20,473,366 | 143,578,426 | 0.14% |
| 2025-09-24 | 6.92 | 7.03 | 6.86 | 7.02 | 6.92 | qfq | 28,094,926 | 195,401,072 | 0.43% |
| 2025-09-23 | 7.07 | 7.10 | 6.79 | 6.99 | 6.89 | qfq | 34,957,931 | 241,500,689 | -1.55% |
| 2025-09-22 | 7.18 | 7.19 | 7.01 | 7.10 | 7.00 | qfq | 26,201,417 | 185,623,656 | -1.11% |
| 2025-09-19 | 7.20 | 7.29 | 7.11 | 7.18 | 7.08 | qfq | 32,231,558 | 231,508,778 | -0.55% |
| 2025-09-18 | 7.35 | 7.54 | 7.12 | 7.22 | 7.12 | qfq | 66,687,345 | 488,665,326 | -2.17% |
| 2025-09-17 | 7.08 | 7.45 | 7.02 | 7.38 | 7.28 | qfq | 78,286,174 | 570,850,187 | 3.80% |
| 2025-09-16 | 6.90 | 7.14 | 6.89 | 7.11 | 7.01 | qfq | 61,337,165 | 429,412,644 | 4.87% |
| 2025-09-15 | 6.82 | 6.86 | 6.76 | 6.78 | 6.68 | qfq | 25,295,901 | 171,983,235 | -1.17% |
| 2025-09-12 | 6.95 | 7.01 | 6.85 | 6.86 | 6.76 | qfq | 29,105,613 | 201,352,586 | -1.29% |
| 2025-09-11 | 6.94 | 6.95 | 6.82 | 6.95 | 6.85 | qfq | 30,952,811 | 213,338,713 | 0.72% |
| 2025-09-10 | 6.94 | 6.99 | 6.86 | 6.90 | 6.80 | qfq | 20,959,632 | 144,967,331 | -1.00% |
| 2025-09-09 | 7.00 | 7.16 | 6.91 | 6.97 | 6.87 | qfq | 41,458,164 | 291,794,887 | 0.58% |
| 2025-09-08 | 6.87 | 6.99 | 6.85 | 6.93 | 6.83 | qfq | 27,050,011 | 187,270,594 | 0.58% |
| 2025-09-05 | 6.80 | 6.89 | 6.66 | 6.89 | 6.79 | qfq | 26,123,104 | 177,839,991 | 1.77% |
| 2025-09-04 | 6.87 | 6.90 | 6.67 | 6.77 | 6.67 | qfq | 28,298,788 | 192,477,908 | -1.17% |
| 2025-09-03 | 6.97 | 7.20 | 6.83 | 6.85 | 6.75 | qfq | 38,180,018 | 266,649,489 | -1.30% |
| 2025-09-02 | 7.10 | 7.11 | 6.79 | 6.94 | 6.84 | qfq | 45,834,300 | 317,172,385 | -2.25% |
| 2025-09-01 | 7.07 | 7.20 | 7.01 | 7.10 | 7.00 | qfq | 35,870,949 | 254,213,429 | 1.28% |
| 2025-08-29 | 7.16 | 7.16 | 6.97 | 7.01 | 6.91 | qfq | 39,524,233 | 277,894,416 | -2.09% |
| 2025-08-28 | 7.23 | 7.34 | 6.90 | 7.16 | 7.06 | qfq | 69,239,204 | 492,519,003 | -1.92% |
| 2025-08-27 | 7.48 | 7.61 | 7.29 | 7.30 | 7.20 | qfq | 55,142,138 | 411,162,005 | -2.67% |
| 2025-08-26 | 7.22 | 7.69 | 7.15 | 7.50 | 7.39 | qfq | 73,676,508 | 549,303,346 | 4.17% |
| 2025-08-25 | 7.49 | 7.56 | 7.17 | 7.20 | 7.10 | qfq | 89,901,654 | 653,377,372 | -4.26% |
| 2025-08-22 | 7.44 | 7.55 | 7.28 | 7.52 | 7.41 | qfq | 52,334,352 | 387,904,473 | 1.76% |
| 2025-08-21 | 7.16 | 7.50 | 7.16 | 7.39 | 7.29 | qfq | 60,854,302 | 449,371,383 | 3.07% |
| 2025-08-20 | 7.07 | 7.28 | 7.06 | 7.17 | 7.07 | qfq | 41,322,700 | 296,734,441 | 1.41% |
| 2025-08-19 | 7.17 | 7.25 | 7.07 | 7.07 | 6.97 | qfq | 33,713,335 | 240,179,003 | -1.39% |
| 2025-08-18 | 7.16 | 7.27 | 7.11 | 7.17 | 7.07 | qfq | 45,970,678 | 330,823,174 | -0.42% |
| 2025-08-15 | 7.03 | 7.27 | 6.98 | 7.20 | 7.10 | qfq | 51,178,418 | 364,138,928 | 2.27% |
| 2025-08-14 | 6.86 | 7.16 | 6.80 | 7.04 | 6.94 | qfq | 59,367,145 | 416,581,162 | 2.62% |
| 2025-08-13 | 6.84 | 6.96 | 6.83 | 6.86 | 6.76 | qfq | 29,442,773 | 202,377,839 | -0.29% |
| 2025-08-12 | 6.91 | 6.92 | 6.83 | 6.88 | 6.78 | qfq | 20,951,028 | 144,000,445 | -0.29% |
| 2025-08-11 | 6.90 | 7.01 | 6.87 | 6.90 | 6.80 | qfq | 33,783,816 | 234,186,073 | -0.14% |
| 2025-08-08 | 6.91 | 6.97 | 6.84 | 6.91 | 6.81 | qfq | 22,697,976 | 156,490,886 | -0.14% |
| 2025-08-07 | 7.00 | 7.04 | 6.80 | 6.92 | 6.82 | qfq | 34,459,826 | 237,341,945 | -1.00% |
| 2025-08-06 | 6.96 | 7.10 | 6.81 | 6.99 | 6.89 | qfq | 39,877,692 | 277,933,264 | 0.43% |
| 2025-08-05 | 6.82 | 7.03 | 6.77 | 6.96 | 6.86 | qfq | 52,006,569 | 359,907,818 | 2.65% |
| 2025-08-04 | 6.72 | 6.85 | 6.68 | 6.78 | 6.68 | qfq | 35,594,994 | 240,416,890 | -0.59% |
| 2025-08-01 | 6.60 | 6.86 | 6.59 | 6.82 | 6.72 | qfq | 52,256,908 | 353,731,744 | 3.02% |
| 2025-07-31 | 6.61 | 6.76 | 6.57 | 6.62 | 6.53 | qfq | 35,645,751 | 237,662,554 | -0.75% |
| 2025-07-30 | 6.81 | 6.84 | 6.65 | 6.67 | 6.58 | qfq | 37,681,702 | 252,798,733 | -2.63% |
| 2025-07-29 | 6.86 | 6.93 | 6.73 | 6.85 | 6.75 | qfq | 44,381,400 | 302,618,410 | 0.15% |
| 2025-07-28 | 7.00 | 7.09 | 6.45 | 6.84 | 6.74 | qfq | 93,284,326 | 624,906,545 | -5.00% |
| 2025-07-25 | 7.48 | 7.50 | 7.16 | 7.20 | 6.91 | qfq | 80,551,691 | 586,683,319 | -3.74% |
| 2025-07-24 | 7.24 | 7.62 | 7.23 | 7.48 | 7.18 | qfq | 135,806,093 | 1,010,213,304 | 3.31% |
| 2025-07-23 | 6.75 | 7.38 | 6.73 | 7.24 | 6.95 | qfq | 174,038,444 | 1,263,343,833 | 7.90% |
| 2025-07-22 | 6.63 | 6.77 | 6.58 | 6.71 | 6.44 | qfq | 45,444,217 | 303,428,338 | 1.51% |
| 2025-07-21 | 6.41 | 6.61 | 6.33 | 6.61 | 6.35 | qfq | 55,477,298 | 362,310,007 | 3.28% |
| 2025-07-18 | 6.30 | 6.41 | 6.25 | 6.40 | 6.14 | qfq | 41,320,194 | 261,793,297 | 1.75% |
| 2025-07-17 | 6.25 | 6.30 | 6.18 | 6.29 | 6.04 | qfq | 33,934,697 | 211,819,801 | 0.32% |
| 2025-07-16 | 6.28 | 6.37 | 6.25 | 6.27 | 6.02 | qfq | 36,627,400 | 230,925,356 | -0.63% |
| 2025-07-15 | 6.30 | 6.53 | 6.22 | 6.31 | 6.06 | qfq | 54,027,305 | 343,028,887 | 0.16% |
| 2025-07-14 | 6.37 | 6.38 | 6.28 | 6.30 | 6.05 | qfq | 24,848,400 | 157,163,141 | -0.47% |
| 2025-07-11 | 6.33 | 6.38 | 6.28 | 6.33 | 6.08 | qfq | 30,993,750 | 196,427,344 | 0.00% |
| 2025-07-10 | 6.38 | 6.40 | 6.19 | 6.33 | 6.08 | qfq | 38,215,136 | 239,822,128 | -0.63% |
| 2025-07-09 | 6.44 | 6.51 | 6.34 | 6.37 | 6.11 | qfq | 24,101,794 | 154,571,163 | -1.55% |
| 2025-07-08 | 6.28 | 6.48 | 6.26 | 6.47 | 6.21 | qfq | 46,184,470 | 293,761,358 | 2.37% |
| 2025-07-07 | 6.64 | 6.73 | 6.26 | 6.32 | 6.07 | qfq | 73,845,298 | 472,173,231 | -6.09% |
| 2025-07-04 | 6.76 | 6.95 | 6.71 | 6.73 | 6.46 | qfq | 27,840,235 | 189,244,640 | -0.44% |
| 2025-07-03 | 6.78 | 6.83 | 6.73 | 6.76 | 6.49 | qfq | 16,777,373 | 113,663,931 | -0.44% |
| 2025-07-02 | 6.95 | 6.95 | 6.73 | 6.79 | 6.52 | qfq | 35,569,642 | 242,555,439 | -2.30% |
| 2025-07-01 | 7.00 | 7.10 | 6.88 | 6.95 | 6.67 | qfq | 24,780,345 | 172,632,047 | 0.00% |
| 2025-06-30 | 7.11 | 7.16 | 6.90 | 6.95 | 6.67 | qfq | 36,332,185 | 253,554,254 | -1.84% |
| 2025-06-27 | 6.92 | 7.23 | 6.77 | 7.08 | 6.80 | qfq | 55,555,186 | 389,980,209 | 2.46% |
| 2025-06-26 | 6.66 | 7.16 | 6.58 | 6.91 | 6.63 | qfq | 77,153,626 | 530,152,837 | 3.75% |
| 2025-06-25 | 6.31 | 6.68 | 6.29 | 6.66 | 6.39 | qfq | 60,011,914 | 389,772,649 | 5.38% |
| 2025-06-24 | 6.23 | 6.37 | 6.23 | 6.32 | 6.07 | qfq | 29,940,367 | 188,931,771 | 1.94% |
| 2025-06-23 | 6.05 | 6.22 | 6.05 | 6.20 | 5.95 | qfq | 21,577,803 | 133,052,860 | 0.98% |
| 2025-06-20 | 6.24 | 6.31 | 6.12 | 6.14 | 5.89 | qfq | 26,768,569 | 165,356,027 | -2.07% |
| 2025-06-19 | 6.37 | 6.42 | 6.24 | 6.27 | 6.02 | qfq | 37,352,157 | 236,346,250 | -2.34% |
| 2025-06-18 | 6.24 | 6.46 | 6.15 | 6.42 | 6.16 | qfq | 51,539,134 | 325,160,128 | 2.72% |
| 2025-06-17 | 6.24 | 6.28 | 6.16 | 6.25 | 6.00 | qfq | 25,993,015 | 161,614,131 | -0.48% |
| 2025-06-16 | 6.26 | 6.32 | 6.20 | 6.28 | 6.03 | qfq | 46,272,988 | 289,546,369 | 0.32% |
| 2025-06-13 | 6.61 | 6.62 | 6.22 | 6.26 | 6.01 | qfq | 84,405,452 | 535,044,433 | -5.86% |
| 2025-06-12 | 6.63 | 6.79 | 6.58 | 6.65 | 6.38 | qfq | 33,616,000 | 225,334,062 | -0.60% |
| 2025-06-11 | 6.69 | 6.85 | 6.63 | 6.69 | 6.42 | qfq | 37,529,266 | 252,471,047 | 0.00% |
| 2025-06-10 | 7.31 | 7.31 | 6.68 | 6.69 | 6.42 | qfq | 92,437,838 | 634,377,999 | -8.48% |
| 2025-06-09 | 7.11 | 7.62 | 7.05 | 7.31 | 7.02 | qfq | 112,244,055 | 831,950,450 | 2.96% |
| 2025-06-06 | 7.40 | 7.41 | 6.90 | 7.10 | 6.82 | qfq | 70,900,424 | 501,732,831 | -4.18% |
| 2025-06-05 | 7.29 | 7.54 | 7.06 | 7.41 | 7.11 | qfq | 62,754,975 | 460,613,395 | 1.65% |
| 2025-06-04 | 7.18 | 7.53 | 7.18 | 7.29 | 7.00 | qfq | 62,586,984 | 461,204,247 | 2.10% |
| 2025-06-03 | 7.17 | 7.28 | 7.12 | 7.14 | 6.85 | qfq | 48,873,999 | 351,179,882 | -2.33% |
| 2025-05-30 | 7.67 | 7.73 | 7.20 | 7.31 | 7.02 | qfq | 81,237,026 | 600,932,180 | -4.57% |
| 2025-05-29 | 7.45 | 7.85 | 7.36 | 7.66 | 7.35 | qfq | 84,517,188 | 648,687,060 | 0.79% |
| 2025-05-28 | 7.62 | 7.95 | 7.40 | 7.60 | 7.30 | qfq | 122,376,446 | 939,718,368 | 1.74% |
| 2025-05-27 | 7.21 | 7.80 | 7.20 | 7.47 | 7.17 | qfq | 114,240,733 | 861,673,470 | 4.77% |
| 2025-05-26 | 6.97 | 7.22 | 6.91 | 7.13 | 6.84 | qfq | 84,604,241 | 596,635,134 | 3.33% |
| 2025-05-23 | 6.91 | 7.17 | 6.83 | 6.90 | 6.62 | qfq | 85,537,113 | 596,492,356 | 1.02% |
| 2025-05-22 | 6.61 | 7.00 | 6.61 | 6.83 | 6.56 | qfq | 87,579,225 | 599,714,290 | 3.17% |
| 2025-05-21 | 6.95 | 7.15 | 6.59 | 6.62 | 6.35 | qfq | 73,297,502 | 500,148,338 | -2.36% |
| 2025-05-20 | 6.87 | 6.94 | 6.76 | 6.78 | 6.51 | qfq | 38,881,571 | 265,183,514 | -1.74% |
| 2025-05-19 | 6.75 | 7.00 | 6.69 | 6.90 | 6.62 | qfq | 76,100,823 | 522,165,129 | 1.62% |
| 2025-05-16 | 6.37 | 6.95 | 6.36 | 6.79 | 6.52 | qfq | 114,648,020 | 772,012,491 | 5.76% |
| 2025-05-15 | 6.60 | 6.64 | 6.40 | 6.42 | 6.16 | qfq | 55,058,100 | 356,425,010 | -3.02% |
| 2025-05-14 | 6.86 | 6.98 | 6.46 | 6.62 | 6.35 | qfq | 97,761,365 | 655,676,803 | -2.22% |
| 2025-05-13 | 6.70 | 6.86 | 6.50 | 6.77 | 6.50 | qfq | 69,945,671 | 468,087,533 | 1.35% |
| 2025-05-12 | 6.68 | 6.81 | 6.54 | 6.68 | 6.41 | qfq | 71,240,332 | 475,355,259 | 1.21% |
| 2025-05-09 | 6.70 | 6.80 | 6.55 | 6.60 | 6.34 | qfq | 95,478,455 | 633,864,443 | -3.08% |
| 2025-05-08 | 6.35 | 6.83 | 6.34 | 6.81 | 6.54 | qfq | 172,068,814 | 1,160,542,802 | 9.66% |
| 2025-05-07 | 6.28 | 6.37 | 6.18 | 6.21 | 5.96 | qfq | 42,447,698 | 265,328,226 | 0.00% |
| 2025-05-06 | 6.02 | 6.30 | 6.02 | 6.21 | 5.96 | qfq | 47,585,747 | 295,620,857 | 4.19% |
| 2025-04-30 | 5.74 | 6.10 | 5.72 | 5.96 | 5.72 | qfq | 50,592,141 | 300,619,772 | 3.83% |
| 2025-04-29 | 5.61 | 5.76 | 5.60 | 5.74 | 5.51 | qfq | 17,547,698 | 100,096,174 | 1.59% |
| 2025-04-28 | 5.82 | 5.85 | 5.61 | 5.65 | 5.42 | qfq | 21,951,926 | 124,575,552 | -2.42% |
| 2025-04-25 | 5.76 | 5.83 | 5.68 | 5.79 | 5.56 | qfq | 26,342,279 | 151,679,986 | -0.17% |
| 2025-04-24 | 5.82 | 5.96 | 5.77 | 5.80 | 5.57 | qfq | 41,685,900 | 244,048,301 | -0.34% |
| 2025-04-23 | 5.72 | 5.90 | 5.72 | 5.82 | 5.59 | qfq | 25,457,179 | 148,398,779 | 1.57% |
| 2025-04-22 | 5.75 | 5.80 | 5.64 | 5.73 | 5.50 | qfq | 23,133,076 | 132,363,462 | -0.35% |
| 2025-04-21 | 5.66 | 5.78 | 5.59 | 5.75 | 5.52 | qfq | 26,253,500 | 149,785,225 | 1.59% |
| 2025-04-18 | 5.68 | 5.77 | 5.62 | 5.66 | 5.43 | qfq | 23,183,651 | 131,533,341 | 0.18% |
| 2025-04-17 | 5.64 | 5.74 | 5.61 | 5.65 | 5.42 | qfq | 23,757,146 | 134,886,423 | -0.70% |
| 2025-04-16 | 5.79 | 5.84 | 5.61 | 5.69 | 5.46 | qfq | 33,253,294 | 189,596,109 | -2.57% |
| 2025-04-15 | 5.82 | 6.02 | 5.76 | 5.84 | 5.61 | qfq | 38,215,451 | 224,886,101 | 0.52% |
| 2025-04-14 | 5.81 | 5.97 | 5.78 | 5.81 | 5.58 | qfq | 38,038,350 | 222,992,399 | 0.17% |
| 2025-04-11 | 5.89 | 5.91 | 5.68 | 5.80 | 5.57 | qfq | 50,208,358 | 291,620,498 | 2.29% |
| 2025-04-10 | 5.67 | 5.85 | 5.64 | 5.67 | 5.44 | qfq | 51,201,335 | 293,376,449 | 3.66% |
| 2025-04-09 | 5.25 | 5.55 | 4.99 | 5.47 | 5.25 | qfq | 65,178,593 | 344,431,517 | 0.92% |
| 2025-04-08 | 5.21 | 5.48 | 5.03 | 5.42 | 5.20 | qfq | 81,802,808 | 431,895,236 | 2.85% |
| 2025-04-07 | 5.40 | 5.56 | 5.27 | 5.27 | 5.06 | qfq | 54,640,838 | 291,037,537 | -9.91% |
| 2025-04-03 | 5.79 | 5.97 | 5.79 | 5.85 | 5.62 | qfq | 36,653,962 | 215,169,691 | -1.02% |
| 2025-04-02 | 6.04 | 6.16 | 5.90 | 5.91 | 5.67 | qfq | 51,058,439 | 306,465,383 | -2.15% |
| 2025-04-01 | 5.99 | 6.18 | 5.89 | 6.04 | 5.80 | qfq | 77,941,747 | 470,028,701 | -0.98% |
| 2025-03-31 | 6.34 | 6.34 | 5.76 | 6.10 | 5.86 | qfq | 177,443,323 | 1,059,418,119 | -4.69% |
| 2025-03-28 | 6.66 | 6.74 | 6.38 | 6.40 | 6.14 | qfq | 184,799,268 | 1,221,891,663 | 4.40% |
| 2025-03-27 | 5.95 | 6.23 | 5.82 | 6.13 | 5.88 | qfq | 67,061,401 | 406,762,080 | 2.51% |
| 2025-03-26 | 6.03 | 6.17 | 5.94 | 5.98 | 5.74 | qfq | 50,802,741 | 305,465,138 | -1.48% |
| 2025-03-25 | 6.35 | 6.53 | 5.97 | 6.07 | 5.83 | qfq | 68,901,934 | 427,443,889 | -3.50% |
| 2025-03-24 | 6.41 | 6.50 | 6.16 | 6.29 | 6.04 | qfq | 52,952,072 | 332,667,382 | -2.18% |
| 2025-03-21 | 6.58 | 6.70 | 6.36 | 6.43 | 6.17 | qfq | 72,083,544 | 468,757,370 | -2.87% |
| 2025-03-20 | 6.58 | 6.88 | 6.29 | 6.62 | 6.35 | qfq | 137,951,558 | 909,748,319 | -0.15% |
| 2025-03-19 | 6.67 | 6.74 | 6.48 | 6.63 | 6.36 | qfq | 140,789,063 | 928,089,356 | -2.79% |
| 2025-03-18 | 6.17 | 6.82 | 6.15 | 6.82 | 6.55 | qfq | 140,329,040 | 928,396,677 | 10.00% |
| 2025-03-17 | 5.78 | 6.35 | 5.77 | 6.20 | 5.95 | qfq | 130,456,945 | 793,885,425 | 7.08% |
| 2025-03-14 | 5.65 | 5.80 | 5.56 | 5.79 | 5.56 | qfq | 50,467,339 | 287,658,438 | 1.76% |
| 2025-03-13 | 5.90 | 5.92 | 5.65 | 5.69 | 5.46 | qfq | 50,780,091 | 290,116,793 | -2.74% |
| 2025-03-12 | 5.74 | 5.94 | 5.72 | 5.85 | 5.62 | qfq | 60,850,669 | 355,264,056 | 1.92% |
| 2025-03-11 | 5.75 | 5.81 | 5.67 | 5.74 | 5.51 | qfq | 60,552,463 | 346,615,602 | -0.69% |
| 2025-03-10 | 5.96 | 5.98 | 5.67 | 5.78 | 5.55 | qfq | 72,120,806 | 417,894,879 | -2.20% |
| 2025-03-07 | 6.16 | 6.19 | 5.88 | 5.91 | 5.67 | qfq | 68,135,333 | 405,987,928 | -3.27% |
| 2025-03-06 | 6.01 | 6.29 | 6.01 | 6.11 | 5.87 | qfq | 99,225,908 | 605,245,556 | 2.86% |
| 2025-03-05 | 5.97 | 6.15 | 5.79 | 5.94 | 5.70 | qfq | 74,778,823 | 442,831,919 | 2.06% |
| 2025-03-04 | 5.70 | 6.00 | 5.68 | 5.82 | 5.59 | qfq | 83,988,224 | 491,722,869 | 1.39% |
| 2025-03-03 | 5.85 | 5.93 | 5.69 | 5.74 | 5.51 | qfq | 90,234,756 | 524,482,289 | -3.37% |
| 2025-02-28 | 6.60 | 6.66 | 5.90 | 5.94 | 5.70 | qfq | 146,139,084 | 896,965,156 | -9.31% |
| 2025-02-27 | 6.89 | 6.95 | 6.49 | 6.55 | 6.29 | qfq | 124,092,114 | 823,678,548 | -6.83% |
| 2025-02-26 | 7.00 | 7.56 | 6.90 | 7.03 | 6.75 | qfq | 148,709,567 | 1,070,235,081 | -0.42% |
| 2025-02-25 | 6.78 | 7.45 | 6.68 | 7.06 | 6.78 | qfq | 159,992,251 | 1,115,189,443 | -0.28% |
| 2025-02-24 | 6.74 | 7.57 | 6.37 | 7.08 | 6.80 | qfq | 230,907,319 | 1,578,246,896 | 2.91% |
| 2025-02-21 | 6.65 | 6.88 | 6.26 | 6.88 | 6.60 | qfq | 172,729,249 | 1,142,055,262 | 10.08% |
| 2025-02-20 | 5.73 | 6.25 | 5.56 | 6.25 | 6.00 | qfq | 238,146,220 | 1,416,082,072 | 10.04% |
| 2025-02-19 | 5.70 | 5.95 | 5.50 | 5.68 | 5.45 | qfq | 233,485,581 | 1,342,290,558 | -2.57% |
| 2025-02-18 | 5.40 | 5.83 | 5.40 | 5.83 | 5.60 | qfq | 213,013,807 | 1,231,615,888 | 10.00% |
| 2025-02-17 | 4.82 | 5.30 | 4.82 | 5.30 | 5.09 | qfq | 90,072,830 | 472,189,209 | 9.96% |
| 2025-02-14 | 4.83 | 4.86 | 4.80 | 4.82 | 4.63 | qfq | 8,168,084 | 39,353,017 | -0.41% |
| 2025-02-13 | 4.87 | 4.90 | 4.83 | 4.84 | 4.65 | qfq | 9,511,649 | 46,191,890 | -0.62% |
| 2025-02-12 | 4.81 | 4.87 | 4.79 | 4.87 | 4.67 | qfq | 11,887,621 | 57,461,751 | 0.83% |
| 2025-02-11 | 4.79 | 4.86 | 4.71 | 4.83 | 4.64 | qfq | 13,694,563 | 65,627,242 | 0.84% |
| 2025-02-10 | 4.80 | 4.85 | 4.76 | 4.79 | 4.60 | qfq | 14,328,401 | 68,802,646 | 0.84% |
| 2025-02-07 | 4.74 | 4.84 | 4.65 | 4.75 | 4.56 | qfq | 21,090,008 | 100,920,589 | 0.64% |
| 2025-02-06 | 4.70 | 4.74 | 4.64 | 4.72 | 4.53 | qfq | 15,678,550 | 73,475,418 | 0.43% |
| 2025-02-05 | 4.81 | 4.82 | 4.69 | 4.70 | 4.51 | qfq | 11,875,768 | 56,122,158 | -1.47% |
| 2025-01-27 | 4.79 | 4.90 | 4.73 | 4.77 | 4.58 | qfq | 12,587,351 | 60,641,492 | 0.42% |
| 2025-01-24 | 4.74 | 4.79 | 4.70 | 4.75 | 4.56 | qfq | 12,202,233 | 57,912,752 | 0.21% |
| 2025-01-23 | 4.78 | 4.86 | 4.73 | 4.74 | 4.55 | qfq | 11,287,400 | 54,101,903 | -0.42% |
| 2025-01-22 | 4.80 | 4.81 | 4.71 | 4.76 | 4.57 | qfq | 7,569,200 | 35,938,075 | -0.63% |
| 2025-01-21 | 4.84 | 4.86 | 4.79 | 4.79 | 4.60 | qfq | 7,842,763 | 37,774,117 | -0.62% |
| 2025-01-20 | 4.83 | 4.87 | 4.77 | 4.82 | 4.63 | qfq | 8,719,357 | 42,004,754 | 0.21% |
| 2025-01-17 | 4.81 | 4.85 | 4.77 | 4.81 | 4.62 | qfq | 8,126,145 | 39,063,762 | -0.41% |
| 2025-01-16 | 4.94 | 4.99 | 4.82 | 4.83 | 4.64 | qfq | 11,194,174 | 54,753,142 | -1.43% |
| 2025-01-15 | 4.90 | 4.94 | 4.85 | 4.90 | 4.70 | qfq | 12,245,824 | 59,930,575 | 0.20% |
| 2025-01-14 | 4.71 | 4.90 | 4.68 | 4.89 | 4.69 | qfq | 12,962,892 | 62,456,361 | 3.60% |
| 2025-01-13 | 4.71 | 4.75 | 4.61 | 4.72 | 4.53 | qfq | 14,339,328 | 67,071,256 | -0.21% |
| 2025-01-10 | 4.86 | 4.98 | 4.73 | 4.73 | 4.54 | qfq | 13,468,799 | 64,968,421 | -3.07% |
| 2025-01-09 | 4.76 | 4.92 | 4.70 | 4.88 | 4.68 | qfq | 19,096,748 | 92,174,685 | 1.88% |
| 2025-01-08 | 4.76 | 4.81 | 4.64 | 4.79 | 4.60 | qfq | 13,531,176 | 63,927,007 | 0.42% |
| 2025-01-07 | 4.84 | 4.87 | 4.74 | 4.77 | 4.58 | qfq | 11,889,600 | 56,914,654 | -2.05% |
| 2025-01-06 | 4.72 | 4.87 | 4.70 | 4.87 | 4.67 | qfq | 12,469,250 | 60,021,843 | 2.31% |
| 2025-01-03 | 4.88 | 4.92 | 4.75 | 4.76 | 4.57 | qfq | 12,661,361 | 61,192,318 | -1.24% |
| 2025-01-02 | 4.96 | 5.02 | 4.79 | 4.82 | 4.63 | qfq | 16,139,512 | 79,092,413 | -3.02% |
| 2024-12-31 | 5.10 | 5.14 | 4.96 | 4.97 | 4.77 | qfq | 11,611,549 | 58,482,613 | -2.55% |
| 2024-12-30 | 5.09 | 5.15 | 5.08 | 5.10 | 4.90 | qfq | 9,448,628 | 48,208,603 | -0.78% |
| 2024-12-27 | 5.02 | 5.14 | 5.02 | 5.14 | 4.93 | qfq | 13,058,900 | 66,702,087 | 2.39% |
| 2024-12-26 | 5.01 | 5.04 | 4.97 | 5.02 | 4.82 | qfq | 8,159,405 | 40,924,379 | 0.40% |
| 2024-12-25 | 5.06 | 5.08 | 4.96 | 5.00 | 4.80 | qfq | 8,177,950 | 40,813,076 | -1.19% |
| 2024-12-24 | 4.95 | 5.07 | 4.94 | 5.06 | 4.86 | qfq | 11,729,907 | 59,068,868 | 2.22% |
| 2024-12-23 | 4.99 | 5.01 | 4.94 | 4.95 | 4.75 | qfq | 12,652,647 | 62,890,529 | -0.20% |
| 2024-12-20 | 5.03 | 5.05 | 4.95 | 4.96 | 4.76 | qfq | 11,457,170 | 57,168,194 | -1.39% |
| 2024-12-19 | 4.99 | 5.04 | 4.93 | 5.03 | 4.83 | qfq | 11,263,651 | 56,082,831 | 0.20% |
| 2024-12-18 | 5.04 | 5.07 | 5.01 | 5.02 | 4.82 | qfq | 10,527,148 | 53,075,397 | 0.20% |
| 2024-12-17 | 5.07 | 5.08 | 4.99 | 5.01 | 4.81 | qfq | 12,837,890 | 64,508,318 | -0.99% |
| 2024-12-16 | 5.08 | 5.14 | 5.04 | 5.06 | 4.86 | qfq | 12,723,665 | 64,637,196 | 0.40% |
| 2024-12-13 | 5.21 | 5.22 | 5.04 | 5.04 | 4.84 | qfq | 15,938,019 | 81,250,550 | -3.08% |
| 2024-12-12 | 5.17 | 5.23 | 5.10 | 5.20 | 4.99 | qfq | 14,315,694 | 74,202,752 | 1.17% |
| 2024-12-11 | 5.01 | 5.16 | 5.00 | 5.14 | 4.93 | qfq | 20,014,755 | 102,177,353 | 2.39% |
| 2024-12-10 | 5.22 | 5.25 | 5.00 | 5.02 | 4.82 | qfq | 25,452,563 | 129,468,627 | -1.76% |
| 2024-12-09 | 5.17 | 5.21 | 5.09 | 5.11 | 4.91 | qfq | 17,440,379 | 89,754,180 | -0.97% |
| 2024-12-06 | 5.04 | 5.19 | 5.02 | 5.16 | 4.95 | qfq | 20,692,162 | 106,479,670 | 2.58% |
| 2024-12-05 | 5.00 | 5.05 | 4.98 | 5.03 | 4.83 | qfq | 10,758,571 | 53,934,787 | 0.00% |
| 2024-12-04 | 5.11 | 5.11 | 5.00 | 5.03 | 4.83 | qfq | 11,449,311 | 57,824,969 | -1.57% |
| 2024-12-03 | 5.11 | 5.13 | 5.05 | 5.11 | 4.91 | qfq | 14,362,112 | 73,186,075 | 0.20% |
| 2024-12-02 | 5.07 | 5.12 | 5.01 | 5.10 | 4.90 | qfq | 17,752,588 | 90,076,977 | 1.39% |
| 2024-11-29 | 4.95 | 5.05 | 4.91 | 5.03 | 4.83 | qfq | 17,208,324 | 86,231,320 | 1.41% |
| 2024-11-28 | 4.92 | 5.01 | 4.89 | 4.96 | 4.76 | qfq | 12,472,164 | 61,961,219 | 0.61% |
| 2024-11-27 | 4.86 | 4.93 | 4.78 | 4.93 | 4.73 | qfq | 12,156,315 | 58,995,373 | 0.82% |
| 2024-11-26 | 4.90 | 4.95 | 4.84 | 4.89 | 4.69 | qfq | 12,351,470 | 60,376,565 | -0.41% |
| 2024-11-25 | 4.91 | 4.98 | 4.85 | 4.91 | 4.71 | qfq | 14,962,397 | 73,544,830 | 0.00% |
| 2024-11-22 | 4.94 | 5.07 | 4.90 | 4.91 | 4.71 | qfq | 19,544,072 | 97,428,497 | -1.01% |
| 2024-11-21 | 4.96 | 5.04 | 4.93 | 4.96 | 4.76 | qfq | 13,100,240 | 65,088,513 | -0.40% |
| 2024-11-20 | 4.93 | 4.98 | 4.90 | 4.98 | 4.78 | qfq | 15,075,017 | 74,679,830 | 0.40% |
| 2024-11-19 | 4.90 | 4.96 | 4.82 | 4.96 | 4.76 | qfq | 17,646,614 | 86,531,057 | 2.27% |
| 2024-11-18 | 4.79 | 4.96 | 4.79 | 4.85 | 4.66 | qfq | 20,583,726 | 100,845,587 | 2.54% |
| 2024-11-15 | 4.74 | 4.84 | 4.73 | 4.73 | 4.54 | qfq | 12,628,724 | 60,436,078 | -1.25% |
| 2024-11-14 | 4.89 | 4.91 | 4.75 | 4.79 | 4.60 | qfq | 12,663,978 | 61,081,611 | -2.24% |
| 2024-11-13 | 4.90 | 4.96 | 4.84 | 4.90 | 4.70 | qfq | 14,973,393 | 73,281,334 | -0.20% |
| 2024-11-12 | 4.95 | 5.00 | 4.88 | 4.91 | 4.71 | qfq | 20,924,651 | 103,346,529 | -0.20% |
| 2024-11-11 | 4.92 | 4.97 | 4.86 | 4.92 | 4.72 | qfq | 17,348,393 | 85,088,400 | 0.00% |
| 2024-11-08 | 4.98 | 5.03 | 4.89 | 4.92 | 4.72 | qfq | 18,778,954 | 92,662,699 | -1.01% |
| 2024-11-07 | 4.85 | 4.97 | 4.81 | 4.97 | 4.77 | qfq | 17,394,109 | 85,673,699 | 2.26% |
| 2024-11-06 | 4.87 | 4.89 | 4.81 | 4.86 | 4.67 | qfq | 17,501,694 | 84,968,768 | -0.21% |
| 2024-11-05 | 4.81 | 4.88 | 4.79 | 4.87 | 4.67 | qfq | 15,000,801 | 72,731,478 | 1.04% |
| 2024-11-04 | 4.72 | 4.83 | 4.72 | 4.82 | 4.63 | qfq | 13,545,246 | 64,919,752 | 1.05% |
| 2024-11-01 | 4.83 | 4.84 | 4.72 | 4.77 | 4.58 | qfq | 15,694,066 | 75,049,068 | -1.24% |
| 2024-10-31 | 4.73 | 4.84 | 4.73 | 4.83 | 4.64 | qfq | 15,714,608 | 75,499,931 | 1.47% |
| 2024-10-30 | 4.70 | 4.78 | 4.70 | 4.76 | 4.57 | qfq | 14,015,418 | 66,373,526 | 0.85% |
| 2024-10-29 | 4.84 | 4.85 | 4.69 | 4.72 | 4.53 | qfq | 16,791,597 | 79,649,623 | -1.87% |
| 2024-10-28 | 4.64 | 4.81 | 4.61 | 4.81 | 4.62 | qfq | 22,815,662 | 107,926,080 | 3.66% |
| 2024-10-25 | 4.58 | 4.64 | 4.53 | 4.64 | 4.45 | qfq | 10,380,681 | 47,782,812 | 1.53% |
| 2024-10-24 | 4.57 | 4.61 | 4.54 | 4.57 | 4.39 | qfq | 8,411,566 | 38,411,207 | -0.22% |
| 2024-10-23 | 4.58 | 4.64 | 4.54 | 4.58 | 4.40 | qfq | 15,998,076 | 73,335,970 | 0.00% |
| 2024-10-22 | 4.48 | 4.58 | 4.46 | 4.58 | 4.40 | qfq | 15,646,318 | 70,771,543 | 2.46% |
| 2024-10-21 | 4.54 | 4.56 | 4.45 | 4.47 | 4.29 | qfq | 14,617,239 | 65,684,078 | -0.45% |
| 2024-10-18 | 4.42 | 4.58 | 4.35 | 4.49 | 4.31 | qfq | 22,217,705 | 98,947,322 | 1.81% |
| 2024-10-17 | 4.55 | 4.57 | 4.41 | 4.41 | 4.23 | qfq | 13,146,356 | 58,818,674 | -2.65% |
| 2024-10-16 | 4.47 | 4.57 | 4.45 | 4.53 | 4.35 | qfq | 13,977,219 | 63,234,177 | 0.89% |
| 2024-10-15 | 4.62 | 4.62 | 4.49 | 4.49 | 4.31 | qfq | 16,145,933 | 73,557,787 | -3.02% |
| 2024-10-14 | 4.53 | 4.64 | 4.47 | 4.63 | 4.44 | qfq | 22,778,690 | 103,904,309 | 3.12% |
| 2024-10-11 | 4.62 | 4.63 | 4.43 | 4.49 | 4.31 | qfq | 18,574,650 | 83,997,308 | -2.81% |
| 2024-10-10 | 4.64 | 4.72 | 4.52 | 4.62 | 4.43 | qfq | 24,465,469 | 113,432,673 | 1.54% |
| 2024-10-09 | 4.80 | 4.81 | 4.51 | 4.55 | 4.37 | qfq | 34,858,402 | 162,237,316 | -6.38% |
| 2024-10-08 | 5.13 | 5.13 | 4.63 | 4.86 | 4.67 | qfq | 46,007,773 | 225,070,317 | 3.85% |
| 2024-09-30 | 4.46 | 4.73 | 4.44 | 4.68 | 4.49 | qfq | 39,188,709 | 179,945,160 | 7.83% |
| 2024-09-27 | 4.28 | 4.39 | 4.25 | 4.34 | 4.17 | qfq | 21,422,423 | 92,392,642 | 2.84% |
| 2024-09-26 | 4.04 | 4.22 | 4.04 | 4.22 | 4.05 | qfq | 13,963,541 | 57,830,625 | 3.69% |
| 2024-09-25 | 4.05 | 4.14 | 4.03 | 4.07 | 3.91 | qfq | 16,459,530 | 67,408,146 | 1.75% |
| 2024-09-24 | 3.87 | 4.00 | 3.85 | 4.00 | 3.84 | qfq | 14,788,596 | 58,374,906 | 3.63% |
| 2024-09-23 | 3.81 | 3.86 | 3.79 | 3.86 | 3.71 | qfq | 7,291,793 | 27,942,609 | 1.31% |
| 2024-09-20 | 3.88 | 3.88 | 3.79 | 3.81 | 3.66 | qfq | 8,141,655 | 31,070,305 | -0.78% |
| 2024-09-19 | 3.76 | 3.86 | 3.75 | 3.84 | 3.69 | qfq | 9,996,863 | 38,193,583 | 2.13% |
| 2024-09-18 | 3.78 | 3.79 | 3.71 | 3.76 | 3.61 | qfq | 9,401,050 | 35,220,490 | -0.53% |
| 2024-09-13 | 3.81 | 3.82 | 3.77 | 3.78 | 3.63 | qfq | 8,438,833 | 31,985,790 | -0.79% |
| 2024-09-12 | 3.79 | 3.84 | 3.78 | 3.81 | 3.66 | qfq | 7,929,983 | 30,236,784 | 1.06% |
| 2024-09-11 | 3.80 | 3.82 | 3.76 | 3.77 | 3.62 | qfq | 5,642,696 | 21,366,559 | -1.31% |
| 2024-09-10 | 3.83 | 3.84 | 3.74 | 3.82 | 3.67 | qfq | 9,263,700 | 35,052,167 | 0.26% |
| 2024-09-09 | 3.87 | 3.88 | 3.80 | 3.81 | 3.66 | qfq | 7,294,564 | 27,913,790 | -1.04% |
| 2024-09-06 | 3.89 | 3.94 | 3.84 | 3.85 | 3.70 | qfq | 12,583,071 | 48,945,260 | -0.52% |
| 2024-09-05 | 3.81 | 3.88 | 3.81 | 3.87 | 3.71 | qfq | 9,555,546 | 36,769,745 | 1.84% |
| 2024-09-04 | 3.80 | 3.85 | 3.79 | 3.80 | 3.65 | qfq | 9,533,700 | 36,395,378 | -1.04% |
| 2024-09-03 | 3.92 | 3.94 | 3.82 | 3.84 | 3.69 | qfq | 18,342,461 | 70,980,586 | -2.04% |
| 2024-09-02 | 4.04 | 4.04 | 3.91 | 3.92 | 3.76 | qfq | 17,426,696 | 69,185,879 | -2.97% |
| 2024-08-30 | 4.04 | 4.09 | 3.94 | 4.04 | 3.88 | qfq | 17,123,785 | 69,077,115 | 0.25% |
| 2024-08-29 | 4.02 | 4.06 | 3.99 | 4.03 | 3.87 | qfq | 9,634,003 | 38,798,560 | -0.25% |
| 2024-08-28 | 4.06 | 4.10 | 4.00 | 4.04 | 3.88 | qfq | 7,920,514 | 32,094,003 | -0.49% |
| 2024-08-27 | 4.10 | 4.12 | 4.04 | 4.06 | 3.90 | qfq | 7,313,833 | 29,762,559 | -1.22% |
| 2024-08-26 | 4.11 | 4.14 | 4.09 | 4.11 | 3.95 | qfq | 7,508,929 | 30,909,802 | -0.24% |
| 2024-08-23 | 4.13 | 4.16 | 4.10 | 4.12 | 3.95 | qfq | 8,990,500 | 37,085,424 | 0.00% |
| 2024-08-22 | 4.15 | 4.18 | 4.12 | 4.12 | 3.95 | qfq | 8,459,800 | 35,052,202 | -1.20% |
| 2024-08-21 | 4.20 | 4.21 | 4.13 | 4.17 | 4.00 | qfq | 7,861,871 | 32,717,025 | -0.95% |
| 2024-08-20 | 4.26 | 4.26 | 4.18 | 4.21 | 4.04 | qfq | 8,931,222 | 37,607,206 | -1.17% |
| 2024-08-19 | 4.25 | 4.28 | 4.21 | 4.26 | 4.09 | qfq | 8,398,593 | 35,643,086 | -0.23% |
| 2024-08-16 | 4.33 | 4.33 | 4.22 | 4.27 | 4.10 | qfq | 9,945,403 | 42,456,605 | -1.16% |
| 2024-08-15 | 4.26 | 4.35 | 4.25 | 4.32 | 4.15 | qfq | 10,023,800 | 43,247,707 | 0.47% |
| 2024-08-14 | 4.32 | 4.36 | 4.29 | 4.30 | 4.13 | qfq | 9,668,844 | 41,777,005 | -0.46% |
| 2024-08-13 | 4.28 | 4.35 | 4.24 | 4.32 | 4.15 | qfq | 11,458,994 | 49,278,385 | 0.70% |
| 2024-08-12 | 4.27 | 4.33 | 4.22 | 4.29 | 4.12 | qfq | 12,816,615 | 54,916,932 | 1.66% |
| 2024-08-09 | 4.29 | 4.29 | 4.22 | 4.22 | 4.05 | qfq | 7,151,150 | 30,392,612 | -1.17% |
| 2024-08-08 | 4.22 | 4.30 | 4.21 | 4.27 | 4.10 | qfq | 7,716,347 | 32,859,804 | 0.47% |
| 2024-08-07 | 4.24 | 4.29 | 4.22 | 4.25 | 4.08 | qfq | 9,990,625 | 42,571,742 | 0.00% |
| 2024-08-06 | 4.28 | 4.31 | 4.21 | 4.25 | 4.08 | qfq | 17,055,062 | 72,616,143 | -0.23% |
| 2024-08-05 | 4.38 | 4.42 | 4.25 | 4.26 | 4.09 | qfq | 22,068,753 | 95,655,159 | -2.96% |
| 2024-08-02 | 4.35 | 4.47 | 4.33 | 4.39 | 4.21 | qfq | 16,584,615 | 73,330,333 | 0.00% |
| 2024-08-01 | 4.32 | 4.42 | 4.30 | 4.39 | 4.21 | qfq | 19,226,725 | 84,116,355 | 1.62% |
| 2024-07-31 | 4.29 | 4.35 | 4.25 | 4.32 | 4.15 | qfq | 18,848,320 | 81,003,058 | 0.47% |
| 2024-07-30 | 4.18 | 4.35 | 4.13 | 4.30 | 4.13 | qfq | 22,423,253 | 95,445,806 | 2.87% |
| 2024-07-29 | 4.14 | 4.23 | 4.11 | 4.18 | 4.01 | qfq | 15,164,283 | 63,521,013 | 1.21% |
| 2024-07-26 | 4.09 | 4.15 | 4.08 | 4.13 | 3.96 | qfq | 9,995,296 | 41,221,847 | 1.47% |
| 2024-07-25 | 3.98 | 4.10 | 3.98 | 4.07 | 3.91 | qfq | 13,659,117 | 55,366,952 | 1.75% |
| 2024-07-24 | 4.09 | 4.11 | 3.98 | 4.00 | 3.84 | qfq | 17,154,638 | 69,305,129 | -1.72% |
| 2024-07-23 | 4.01 | 4.15 | 4.01 | 4.07 | 3.91 | qfq | 15,674,799 | 64,079,811 | 0.99% |
| 2024-07-22 | 4.03 | 4.04 | 3.99 | 4.03 | 3.87 | qfq | 7,444,000 | 29,897,161 | 0.00% |
| 2024-07-19 | 4.04 | 4.06 | 4.00 | 4.03 | 3.87 | qfq | 8,236,266 | 33,190,636 | -0.25% |
| 2024-07-18 | 4.01 | 4.06 | 3.95 | 4.04 | 3.88 | qfq | 10,010,766 | 40,094,410 | 0.75% |
| 2024-07-17 | 4.00 | 4.03 | 3.97 | 4.01 | 3.85 | qfq | 7,450,337 | 29,803,304 | 0.00% |
| 2024-07-16 | 4.04 | 4.07 | 3.98 | 4.01 | 3.85 | qfq | 10,019,800 | 40,260,297 | -3.14% |
| 2024-07-15 | 4.19 | 4.20 | 4.13 | 4.14 | 3.85 | qfq | 9,484,538 | 39,415,726 | -1.43% |
| 2024-07-12 | 4.12 | 4.23 | 4.12 | 4.20 | 3.91 | qfq | 9,875,150 | 41,380,682 | 1.20% |
| 2024-07-11 | 4.16 | 4.17 | 4.08 | 4.15 | 3.86 | qfq | 12,084,722 | 49,963,118 | 1.22% |
| 2024-07-10 | 4.06 | 4.13 | 4.05 | 4.10 | 3.82 | qfq | 9,337,649 | 38,254,472 | -0.24% |
| 2024-07-09 | 4.02 | 4.13 | 3.99 | 4.11 | 3.83 | qfq | 12,931,965 | 52,534,356 | 2.24% |
| 2024-07-08 | 4.15 | 4.15 | 4.01 | 4.02 | 3.74 | qfq | 9,629,200 | 38,881,979 | -2.19% |
| 2024-07-05 | 4.08 | 4.12 | 4.04 | 4.11 | 3.83 | qfq | 8,393,298 | 34,318,364 | 0.98% |
| 2024-07-04 | 4.18 | 4.19 | 4.06 | 4.07 | 3.79 | qfq | 10,556,400 | 43,370,466 | -2.16% |
| 2024-07-03 | 4.27 | 4.27 | 4.15 | 4.16 | 3.87 | qfq | 12,854,100 | 54,026,877 | -2.35% |
| 2024-07-02 | 4.28 | 4.29 | 4.24 | 4.26 | 3.97 | qfq | 10,526,043 | 44,897,536 | 0.00% |
| 2024-07-01 | 4.23 | 4.29 | 4.18 | 4.26 | 3.97 | qfq | 11,196,957 | 47,513,818 | 0.71% |
| 2024-06-28 | 4.18 | 4.29 | 4.18 | 4.23 | 3.94 | qfq | 9,565,693 | 40,605,126 | 0.71% |
| 2024-06-27 | 4.28 | 4.28 | 4.18 | 4.20 | 3.91 | qfq | 10,003,333 | 42,161,583 | -2.10% |
| 2024-06-26 | 4.23 | 4.31 | 4.17 | 4.29 | 3.99 | qfq | 10,935,384 | 46,367,706 | 1.18% |
| 2024-06-25 | 4.21 | 4.29 | 4.20 | 4.24 | 3.95 | qfq | 8,481,007 | 35,995,653 | 0.47% |
| 2024-06-24 | 4.27 | 4.29 | 4.20 | 4.22 | 3.93 | qfq | 9,283,000 | 39,412,712 | -1.40% |
| 2024-06-21 | 4.27 | 4.35 | 4.25 | 4.28 | 3.98 | qfq | 7,330,622 | 31,603,539 | 0.23% |
| 2024-06-20 | 4.34 | 4.36 | 4.26 | 4.27 | 3.98 | qfq | 8,985,078 | 38,633,397 | -1.84% |
| 2024-06-19 | 4.41 | 4.42 | 4.33 | 4.35 | 4.05 | qfq | 7,937,644 | 34,666,926 | -1.14% |
| 2024-06-18 | 4.36 | 4.41 | 4.35 | 4.40 | 4.10 | qfq | 7,373,887 | 32,351,804 | 0.69% |
| 2024-06-17 | 4.38 | 4.45 | 4.36 | 4.37 | 4.07 | qfq | 10,262,960 | 45,194,918 | -1.13% |
| 2024-06-14 | 4.40 | 4.42 | 4.37 | 4.42 | 4.11 | qfq | 10,299,002 | 45,290,116 | 0.23% |
| 2024-06-13 | 4.43 | 4.43 | 4.35 | 4.41 | 4.11 | qfq | 9,397,917 | 41,254,241 | 0.00% |
| 2024-06-12 | 4.40 | 4.43 | 4.36 | 4.41 | 4.11 | qfq | 10,152,024 | 44,606,026 | 0.23% |
| 2024-06-11 | 4.49 | 4.50 | 4.36 | 4.40 | 4.10 | qfq | 15,731,214 | 69,462,444 | -2.65% |
| 2024-06-07 | 4.40 | 4.52 | 4.40 | 4.52 | 4.21 | qfq | 14,111,272 | 63,135,027 | 2.73% |
| 2024-06-06 | 4.48 | 4.50 | 4.38 | 4.40 | 4.10 | qfq | 15,655,620 | 69,226,952 | -1.79% |
| 2024-06-05 | 4.54 | 4.57 | 4.47 | 4.48 | 4.17 | qfq | 9,156,269 | 41,419,079 | -1.54% |
| 2024-06-04 | 4.54 | 4.57 | 4.50 | 4.55 | 4.24 | qfq | 10,596,301 | 48,033,725 | 0.00% |
| 2024-06-03 | 4.59 | 4.59 | 4.49 | 4.55 | 4.24 | qfq | 12,745,251 | 57,749,312 | -1.09% |
| 2024-05-31 | 4.60 | 4.63 | 4.57 | 4.60 | 4.28 | qfq | 9,216,466 | 42,389,302 | 0.44% |
| 2024-05-30 | 4.59 | 4.64 | 4.57 | 4.58 | 4.26 | qfq | 9,599,139 | 44,161,465 | -0.43% |
| 2024-05-29 | 4.58 | 4.65 | 4.58 | 4.60 | 4.28 | qfq | 9,492,799 | 43,784,087 | 0.00% |
| 2024-05-28 | 4.66 | 4.66 | 4.58 | 4.60 | 4.28 | qfq | 10,810,770 | 49,836,416 | -1.08% |
| 2024-05-27 | 4.63 | 4.67 | 4.60 | 4.65 | 4.33 | qfq | 10,357,772 | 47,996,608 | 1.09% |
| 2024-05-24 | 4.60 | 4.68 | 4.58 | 4.60 | 4.28 | qfq | 10,891,048 | 50,492,639 | 0.44% |
| 2024-05-23 | 4.70 | 4.71 | 4.57 | 4.58 | 4.26 | qfq | 15,257,168 | 70,414,331 | -2.55% |
| 2024-05-22 | 4.68 | 4.75 | 4.68 | 4.70 | 4.38 | qfq | 10,822,949 | 51,067,313 | 0.21% |
| 2024-05-21 | 4.73 | 4.75 | 4.67 | 4.69 | 4.37 | qfq | 15,416,068 | 72,438,157 | -0.85% |
| 2024-05-20 | 4.76 | 4.80 | 4.72 | 4.73 | 4.40 | qfq | 16,111,123 | 76,572,048 | -1.25% |
| 2024-05-17 | 4.77 | 4.79 | 4.72 | 4.79 | 4.46 | qfq | 12,669,777 | 60,212,047 | 0.42% |
| 2024-05-16 | 4.82 | 4.84 | 4.75 | 4.77 | 4.44 | qfq | 12,241,597 | 58,708,951 | -1.04% |
| 2024-05-15 | 4.88 | 4.89 | 4.81 | 4.82 | 4.49 | qfq | 10,550,849 | 50,993,229 | -1.03% |
| 2024-05-14 | 4.91 | 4.96 | 4.86 | 4.87 | 4.53 | qfq | 15,455,423 | 75,719,190 | -1.22% |
| 2024-05-13 | 4.97 | 4.98 | 4.90 | 4.93 | 4.59 | qfq | 11,927,133 | 58,837,569 | -0.80% |
| 2024-05-10 | 4.97 | 5.00 | 4.92 | 4.97 | 4.63 | qfq | 11,808,529 | 58,608,870 | 0.00% |
| 2024-05-09 | 4.90 | 5.02 | 4.90 | 4.97 | 4.63 | qfq | 16,202,389 | 80,521,608 | 1.43% |
| 2024-05-08 | 4.95 | 4.96 | 4.89 | 4.90 | 4.56 | qfq | 14,232,496 | 70,000,632 | -1.01% |
| 2024-05-07 | 5.16 | 5.17 | 4.92 | 4.95 | 4.61 | qfq | 35,369,038 | 176,320,549 | -4.44% |
| 2024-05-06 | 5.17 | 5.25 | 5.16 | 5.18 | 4.82 | qfq | 19,984,981 | 103,946,668 | 0.97% |
| 2024-04-30 | 5.19 | 5.21 | 5.12 | 5.13 | 4.78 | qfq | 12,040,200 | 62,096,674 | -0.58% |
| 2024-04-29 | 5.13 | 5.22 | 5.09 | 5.16 | 4.80 | qfq | 14,050,993 | 72,345,609 | 0.39% |
| 2024-04-26 | 5.13 | 5.18 | 5.05 | 5.14 | 4.79 | qfq | 11,953,516 | 61,029,498 | 1.18% |
| 2024-04-25 | 5.02 | 5.10 | 5.00 | 5.08 | 4.73 | qfq | 9,829,231 | 49,767,666 | 0.40% |
| 2024-04-24 | 5.01 | 5.06 | 4.97 | 5.06 | 4.71 | qfq | 9,764,419 | 48,993,814 | 0.80% |
| 2024-04-23 | 5.11 | 5.16 | 4.99 | 5.02 | 4.67 | qfq | 13,504,748 | 68,035,951 | -1.95% |
| 2024-04-22 | 5.20 | 5.24 | 5.12 | 5.12 | 4.77 | qfq | 10,934,469 | 56,616,302 | -1.35% |
| 2024-04-19 | 5.15 | 5.26 | 5.14 | 5.19 | 4.83 | qfq | 13,980,052 | 72,893,556 | 0.97% |
| 2024-04-18 | 5.18 | 5.26 | 5.14 | 5.14 | 4.79 | qfq | 13,981,396 | 72,429,628 | -0.58% |
| 2024-04-17 | 5.14 | 5.20 | 5.07 | 5.17 | 4.81 | qfq | 19,124,266 | 98,068,794 | 0.78% |
| 2024-04-16 | 5.18 | 5.24 | 5.10 | 5.13 | 4.78 | qfq | 18,464,638 | 95,494,553 | -1.35% |
| 2024-04-15 | 5.21 | 5.32 | 5.15 | 5.20 | 4.84 | qfq | 19,839,968 | 103,830,657 | -0.38% |
| 2024-04-12 | 5.23 | 5.28 | 5.20 | 5.22 | 4.86 | qfq | 11,421,112 | 59,888,123 | -0.19% |
| 2024-04-11 | 5.09 | 5.29 | 5.07 | 5.23 | 4.87 | qfq | 19,656,089 | 102,735,820 | 1.55% |
| 2024-04-10 | 5.10 | 5.18 | 5.09 | 5.15 | 4.79 | qfq | 12,861,544 | 66,005,918 | 0.78% |
| 2024-04-09 | 5.10 | 5.18 | 5.09 | 5.11 | 4.76 | qfq | 12,225,422 | 62,779,543 | -0.97% |
| 2024-04-08 | 5.13 | 5.21 | 5.10 | 5.16 | 4.80 | qfq | 14,418,118 | 74,553,696 | 0.78% |
| 2024-04-03 | 5.17 | 5.18 | 5.09 | 5.12 | 4.77 | qfq | 10,174,123 | 52,151,515 | -0.97% |
| 2024-04-02 | 5.14 | 5.18 | 5.09 | 5.17 | 4.81 | qfq | 13,285,409 | 68,353,944 | 1.57% |
| 2024-04-01 | 5.13 | 5.13 | 5.06 | 5.09 | 4.74 | qfq | 13,098,900 | 66,653,252 | 0.20% |
| 2024-03-29 | 4.99 | 5.09 | 4.96 | 5.08 | 4.73 | qfq | 9,867,916 | 49,759,866 | 1.80% |
| 2024-03-28 | 4.92 | 5.06 | 4.91 | 4.99 | 4.65 | qfq | 10,264,248 | 51,303,863 | 1.22% |
| 2024-03-27 | 5.03 | 5.06 | 4.93 | 4.93 | 4.59 | qfq | 8,403,500 | 41,988,350 | -1.40% |
| 2024-03-26 | 4.97 | 5.02 | 4.94 | 5.00 | 4.65 | qfq | 13,247,545 | 65,981,924 | 1.21% |
| 2024-03-25 | 5.05 | 5.08 | 4.93 | 4.94 | 4.60 | qfq | 10,431,550 | 52,204,203 | -2.18% |
| 2024-03-22 | 5.11 | 5.12 | 4.99 | 5.05 | 4.70 | qfq | 15,550,024 | 78,452,971 | -0.59% |
| 2024-03-21 | 5.18 | 5.20 | 5.06 | 5.08 | 4.73 | qfq | 8,553,228 | 43,630,442 | -0.39% |
| 2024-03-20 | 5.08 | 5.14 | 5.06 | 5.10 | 4.75 | qfq | 10,909,535 | 55,639,015 | 0.20% |
| 2024-03-19 | 5.17 | 5.18 | 5.05 | 5.09 | 4.74 | qfq | 12,880,329 | 65,803,772 | -1.74% |
| 2024-03-18 | 5.15 | 5.22 | 5.08 | 5.18 | 4.82 | qfq | 21,933,431 | 112,667,116 | 1.97% |
| 2024-03-15 | 4.91 | 5.08 | 4.88 | 5.08 | 4.73 | qfq | 20,774,401 | 103,428,471 | 3.67% |
| 2024-03-14 | 4.86 | 4.95 | 4.85 | 4.90 | 4.56 | qfq | 15,079,293 | 74,093,514 | 1.45% |
| 2024-03-13 | 4.81 | 4.88 | 4.76 | 4.83 | 4.50 | qfq | 9,672,100 | 46,560,349 | 0.21% |
| 2024-03-12 | 4.88 | 4.89 | 4.79 | 4.82 | 4.49 | qfq | 7,869,000 | 37,978,815 | -0.82% |
| 2024-03-11 | 4.84 | 4.88 | 4.80 | 4.86 | 4.52 | qfq | 8,480,185 | 40,994,860 | 0.62% |
| 2024-03-08 | 4.74 | 4.85 | 4.74 | 4.83 | 4.50 | qfq | 11,827,476 | 56,784,595 | 2.11% |
| 2024-03-07 | 4.75 | 4.83 | 4.73 | 4.73 | 4.40 | qfq | 10,293,778 | 49,144,478 | 0.21% |
| 2024-03-06 | 4.70 | 4.79 | 4.67 | 4.72 | 4.39 | qfq | 8,073,519 | 38,110,879 | 0.43% |
| 2024-03-05 | 4.77 | 4.78 | 4.68 | 4.70 | 4.38 | qfq | 12,466,551 | 58,782,486 | -0.84% |
| 2024-03-04 | 4.84 | 4.88 | 4.72 | 4.74 | 4.41 | qfq | 13,233,700 | 63,075,548 | -2.67% |
| 2024-03-01 | 4.83 | 4.93 | 4.82 | 4.87 | 4.53 | qfq | 13,060,545 | 63,498,279 | 1.04% |
| 2024-02-29 | 4.71 | 4.83 | 4.68 | 4.82 | 4.49 | qfq | 13,804,637 | 65,971,447 | 2.55% |
| 2024-02-28 | 4.79 | 4.90 | 4.69 | 4.70 | 4.38 | qfq | 17,052,799 | 81,714,002 | -1.47% |
| 2024-02-27 | 4.72 | 4.78 | 4.68 | 4.77 | 4.44 | qfq | 11,974,275 | 56,744,129 | 1.27% |
| 2024-02-26 | 4.66 | 4.77 | 4.63 | 4.71 | 4.38 | qfq | 17,020,984 | 79,915,915 | 1.73% |
| 2024-02-23 | 4.66 | 4.69 | 4.57 | 4.63 | 4.31 | qfq | 13,295,325 | 61,267,126 | -0.43% |
| 2024-02-22 | 4.66 | 4.70 | 4.59 | 4.65 | 4.33 | qfq | 10,364,619 | 48,080,979 | 0.22% |
| 2024-02-21 | 4.62 | 4.75 | 4.58 | 4.64 | 4.32 | qfq | 14,928,858 | 69,596,121 | 0.00% |
| 2024-02-20 | 4.72 | 4.72 | 4.61 | 4.64 | 4.32 | qfq | 12,963,866 | 60,290,119 | -1.07% |
| 2024-02-19 | 4.80 | 4.84 | 4.65 | 4.69 | 4.37 | qfq | 24,820,510 | 117,277,415 | -1.47% |
| 2024-02-08 | 4.77 | 5.03 | 4.72 | 4.76 | 4.43 | qfq | 42,515,462 | 208,902,596 | -0.63% |
| 2024-02-07 | 4.39 | 4.80 | 4.39 | 4.79 | 4.46 | qfq | 41,448,614 | 194,497,257 | 9.36% |
| 2024-02-06 | 3.87 | 4.38 | 3.86 | 4.38 | 4.08 | qfq | 21,671,658 | 90,772,068 | 10.05% |
| 2024-02-05 | 4.14 | 4.21 | 3.86 | 3.98 | 3.71 | qfq | 21,502,546 | 86,384,688 | -5.01% |
| 2024-02-02 | 4.36 | 4.40 | 4.04 | 4.19 | 3.90 | qfq | 15,505,251 | 65,730,488 | -3.46% |
| 2024-02-01 | 4.41 | 4.48 | 4.32 | 4.34 | 4.04 | qfq | 13,228,975 | 58,047,065 | -2.25% |
| 2024-01-31 | 4.51 | 4.60 | 4.41 | 4.44 | 4.13 | qfq | 11,450,991 | 51,349,889 | -1.99% |
| 2024-01-30 | 4.63 | 4.71 | 4.51 | 4.53 | 4.22 | qfq | 10,565,300 | 48,827,444 | -2.79% |
| 2024-01-29 | 4.78 | 4.82 | 4.64 | 4.66 | 4.34 | qfq | 9,910,300 | 46,628,914 | -2.51% |
| 2024-01-26 | 4.75 | 4.82 | 4.72 | 4.78 | 4.45 | qfq | 12,809,083 | 61,160,536 | 0.42% |
| 2024-01-25 | 4.52 | 4.76 | 4.50 | 4.76 | 4.43 | qfq | 14,447,551 | 67,084,084 | 6.01% |
| 2024-01-24 | 4.39 | 4.50 | 4.33 | 4.49 | 4.18 | qfq | 13,300,006 | 58,853,124 | 2.51% |
| 2024-01-23 | 4.22 | 4.44 | 4.17 | 4.38 | 4.08 | qfq | 18,983,631 | 81,804,678 | 4.04% |
| 2024-01-22 | 4.49 | 4.50 | 4.20 | 4.21 | 3.92 | qfq | 17,211,215 | 74,994,683 | -6.44% |
| 2024-01-19 | 4.56 | 4.57 | 4.48 | 4.50 | 4.19 | qfq | 11,572,125 | 52,301,732 | -1.53% |
| 2024-01-18 | 4.76 | 4.77 | 4.43 | 4.57 | 4.25 | qfq | 18,982,704 | 86,300,968 | -3.38% |
| 2024-01-17 | 4.83 | 4.86 | 4.73 | 4.73 | 4.40 | qfq | 7,984,700 | 38,301,335 | -2.07% |
| 2024-01-16 | 4.86 | 4.90 | 4.78 | 4.83 | 4.50 | qfq | 8,000,200 | 38,665,564 | -0.82% |
| 2024-01-15 | 4.88 | 4.91 | 4.85 | 4.87 | 4.53 | qfq | 7,427,095 | 36,221,067 | -0.81% |
| 2024-01-12 | 4.91 | 4.97 | 4.89 | 4.91 | 4.57 | qfq | 10,001,900 | 49,325,431 | 1.03% |
| 2024-01-11 | 4.88 | 4.88 | 4.80 | 4.86 | 4.52 | qfq | 6,911,172 | 33,498,091 | 0.62% |
| 2024-01-10 | 4.81 | 4.88 | 4.77 | 4.83 | 4.50 | qfq | 8,285,630 | 40,064,288 | 0.42% |
| 2024-01-09 | 4.82 | 4.84 | 4.77 | 4.81 | 4.48 | qfq | 8,298,926 | 39,876,029 | 0.00% |
| 2024-01-08 | 4.89 | 4.89 | 4.81 | 4.81 | 4.48 | qfq | 9,751,914 | 47,297,058 | -1.23% |
| 2024-01-05 | 4.93 | 4.95 | 4.85 | 4.87 | 4.53 | qfq | 8,796,335 | 43,114,736 | -0.81% |
| 2024-01-04 | 4.92 | 4.93 | 4.87 | 4.91 | 4.57 | qfq | 8,291,019 | 40,660,876 | 0.00% |
| 2024-01-03 | 4.87 | 4.91 | 4.85 | 4.91 | 4.57 | qfq | 8,267,900 | 40,406,422 | 0.61% |
| 2024-01-02 | 4.77 | 4.92 | 4.75 | 4.88 | 4.54 | qfq | 14,104,400 | 68,673,800 | 2.74% |
| 2023-12-29 | 4.75 | 4.77 | 4.73 | 4.75 | 4.42 | qfq | 7,271,221 | 34,540,911 | -0.21% |
| 2023-12-28 | 4.71 | 4.78 | 4.67 | 4.76 | 4.43 | qfq | 7,460,400 | 35,273,993 | 1.06% |
| 2023-12-27 | 4.69 | 4.73 | 4.66 | 4.71 | 4.38 | qfq | 7,016,500 | 32,970,864 | 0.21% |
| 2023-12-26 | 4.76 | 4.79 | 4.68 | 4.70 | 4.38 | qfq | 8,184,492 | 38,720,202 | -1.26% |
| 2023-12-25 | 4.78 | 4.81 | 4.72 | 4.76 | 4.43 | qfq | 8,679,594 | 41,299,021 | -0.42% |
| 2023-12-22 | 4.82 | 4.82 | 4.75 | 4.78 | 4.45 | qfq | 7,799,700 | 37,325,494 | -1.04% |
| 2023-12-21 | 4.75 | 4.84 | 4.70 | 4.83 | 4.50 | qfq | 8,414,298 | 40,105,132 | 1.47% |
| 2023-12-20 | 4.83 | 4.84 | 4.76 | 4.76 | 4.43 | qfq | 5,609,200 | 26,929,437 | -1.04% |
| 2023-12-19 | 4.84 | 4.85 | 4.78 | 4.81 | 4.48 | qfq | 6,199,950 | 29,807,936 | -0.41% |
| 2023-12-18 | 4.88 | 4.90 | 4.82 | 4.83 | 4.50 | qfq | 10,128,200 | 49,194,681 | -1.63% |
| 2023-12-15 | 4.95 | 4.96 | 4.88 | 4.91 | 4.57 | qfq | 9,969,654 | 49,063,635 | -0.61% |
| 2023-12-14 | 4.92 | 4.97 | 4.91 | 4.94 | 4.60 | qfq | 13,151,208 | 64,993,277 | 1.44% |
| 2023-12-13 | 4.89 | 4.92 | 4.87 | 4.87 | 4.53 | qfq | 6,988,910 | 34,223,586 | -0.41% |
| 2023-12-12 | 4.92 | 4.92 | 4.86 | 4.89 | 4.55 | qfq | 6,610,215 | 32,309,210 | -0.41% |
| 2023-12-11 | 4.84 | 4.91 | 4.77 | 4.91 | 4.57 | qfq | 13,470,400 | 65,323,906 | 1.03% |
| 2023-12-08 | 4.88 | 4.92 | 4.83 | 4.86 | 4.52 | qfq | 16,636,857 | 81,423,221 | 0.41% |
| 2023-12-07 | 4.80 | 4.86 | 4.76 | 4.84 | 4.51 | qfq | 9,975,549 | 48,064,126 | 0.83% |
| 2023-12-06 | 4.76 | 4.84 | 4.73 | 4.80 | 4.47 | qfq | 8,195,385 | 39,314,597 | 0.63% |
| 2023-12-05 | 4.85 | 4.86 | 4.76 | 4.77 | 4.44 | qfq | 8,897,269 | 42,773,278 | -1.85% |
| 2023-12-04 | 4.92 | 4.93 | 4.85 | 4.86 | 4.52 | qfq | 9,786,596 | 47,673,506 | -1.02% |
| 2023-12-01 | 4.88 | 4.92 | 4.86 | 4.91 | 4.57 | qfq | 7,384,344 | 36,153,185 | 0.61% |
| 2023-11-30 | 4.89 | 4.90 | 4.85 | 4.88 | 4.54 | qfq | 5,041,064 | 24,591,866 | -0.20% |
| 2023-11-29 | 4.92 | 4.93 | 4.88 | 4.89 | 4.55 | qfq | 5,968,206 | 29,251,241 | -0.61% |
| 2023-11-28 | 4.87 | 4.93 | 4.85 | 4.92 | 4.58 | qfq | 7,168,000 | 35,104,959 | 1.03% |
| 2023-11-27 | 4.87 | 4.89 | 4.81 | 4.87 | 4.53 | qfq | 7,709,898 | 37,412,918 | 0.41% |
| 2023-11-24 | 4.91 | 4.91 | 4.84 | 4.85 | 4.52 | qfq | 6,868,072 | 33,437,001 | -1.22% |
| 2023-11-23 | 4.85 | 4.92 | 4.83 | 4.91 | 4.57 | qfq | 6,077,201 | 29,679,742 | 1.24% |
| 2023-11-22 | 4.89 | 4.93 | 4.85 | 4.85 | 4.52 | qfq | 6,038,400 | 29,541,840 | -0.61% |
| 2023-11-21 | 4.91 | 4.95 | 4.87 | 4.88 | 4.54 | qfq | 8,561,418 | 42,132,984 | -0.20% |
| 2023-11-20 | 4.87 | 4.91 | 4.84 | 4.89 | 4.55 | qfq | 8,231,499 | 40,176,176 | 0.62% |
| 2023-11-17 | 4.83 | 4.88 | 4.83 | 4.86 | 4.52 | qfq | 5,747,500 | 27,933,831 | 0.21% |
| 2023-11-16 | 4.90 | 4.90 | 4.83 | 4.85 | 4.52 | qfq | 7,880,859 | 38,292,823 | -1.42% |
| 2023-11-15 | 4.95 | 4.97 | 4.88 | 4.92 | 4.58 | qfq | 10,280,746 | 50,530,501 | 1.65% |
| 2023-11-14 | 4.86 | 4.90 | 4.82 | 4.84 | 4.51 | qfq | 9,862,983 | 47,915,601 | -0.41% |
| 2023-11-13 | 4.83 | 4.86 | 4.80 | 4.86 | 4.52 | qfq | 7,622,848 | 36,851,274 | 0.62% |
| 2023-11-10 | 4.86 | 4.86 | 4.81 | 4.83 | 4.50 | qfq | 7,301,386 | 35,269,397 | -0.41% |
| 2023-11-09 | 4.87 | 4.90 | 4.84 | 4.85 | 4.52 | qfq | 6,543,380 | 31,807,975 | -0.41% |
| 2023-11-08 | 4.90 | 4.94 | 4.86 | 4.87 | 4.53 | qfq | 9,675,156 | 47,290,597 | 0.21% |
| 2023-11-07 | 4.90 | 4.90 | 4.85 | 4.86 | 4.52 | qfq | 6,514,203 | 31,714,725 | -0.41% |
| 2023-11-06 | 4.89 | 4.92 | 4.87 | 4.88 | 4.54 | qfq | 7,795,650 | 38,107,172 | 0.62% |
| 2023-11-03 | 4.89 | 4.89 | 4.83 | 4.85 | 4.52 | qfq | 7,626,399 | 37,129,752 | -0.61% |
| 2023-11-02 | 4.90 | 4.92 | 4.86 | 4.88 | 4.54 | qfq | 7,282,163 | 35,614,025 | -0.41% |
| 2023-11-01 | 4.88 | 4.93 | 4.84 | 4.90 | 4.56 | qfq | 10,331,479 | 50,542,978 | 0.41% |
| 2023-10-31 | 4.91 | 4.93 | 4.86 | 4.88 | 4.54 | qfq | 9,219,765 | 45,074,853 | -0.41% |
| 2023-10-30 | 4.89 | 4.91 | 4.86 | 4.90 | 4.56 | qfq | 7,809,312 | 38,193,756 | 0.20% |
| 2023-10-27 | 4.82 | 4.91 | 4.77 | 4.89 | 4.55 | qfq | 8,630,586 | 42,005,643 | 1.45% |
| 2023-10-26 | 4.74 | 4.82 | 4.72 | 4.82 | 4.49 | qfq | 9,914,991 | 47,401,911 | 1.05% |
| 2023-10-25 | 4.64 | 4.80 | 4.63 | 4.77 | 4.44 | qfq | 10,688,344 | 50,572,735 | 3.25% |
| 2023-10-24 | 4.59 | 4.63 | 4.53 | 4.62 | 4.30 | qfq | 10,967,192 | 50,247,136 | 1.99% |
| 2023-10-23 | 4.67 | 4.67 | 4.51 | 4.53 | 4.22 | qfq | 7,905,829 | 36,251,460 | -3.00% |
| 2023-10-20 | 4.68 | 4.72 | 4.65 | 4.67 | 4.35 | qfq | 5,881,691 | 27,550,962 | -0.21% |
| 2023-10-19 | 4.69 | 4.72 | 4.66 | 4.68 | 4.36 | qfq | 8,720,128 | 40,914,619 | 0.00% |
| 2023-10-18 | 4.83 | 4.83 | 4.68 | 4.68 | 4.36 | qfq | 11,671,208 | 55,188,846 | -3.31% |
| 2023-10-17 | 4.85 | 4.86 | 4.81 | 4.84 | 4.51 | qfq | 7,540,707 | 36,463,211 | -0.21% |
| 2023-10-16 | 4.91 | 4.91 | 4.83 | 4.85 | 4.52 | qfq | 6,483,230 | 31,535,393 | -0.61% |
| 2023-10-13 | 4.92 | 4.93 | 4.86 | 4.88 | 4.54 | qfq | 5,702,300 | 27,878,872 | -1.21% |
| 2023-10-12 | 4.90 | 4.95 | 4.88 | 4.94 | 4.60 | qfq | 6,336,220 | 31,187,040 | 1.02% |
| 2023-10-11 | 4.88 | 4.96 | 4.86 | 4.89 | 4.55 | qfq | 7,450,049 | 36,602,270 | 0.00% |
| 2023-10-10 | 4.96 | 4.98 | 4.88 | 4.89 | 4.55 | qfq | 6,904,086 | 33,944,621 | -1.41% |
| 2023-10-09 | 4.98 | 5.00 | 4.92 | 4.96 | 4.62 | qfq | 7,203,400 | 35,623,642 | -0.40% |
| 2023-09-28 | 5.01 | 5.02 | 4.96 | 4.98 | 4.64 | qfq | 6,668,249 | 33,306,669 | -0.40% |
| 2023-09-27 | 4.97 | 5.03 | 4.93 | 5.00 | 4.65 | qfq | 7,604,172 | 37,935,566 | 0.81% |
| 2023-09-26 | 4.98 | 4.98 | 4.94 | 4.96 | 4.62 | qfq | 7,014,555 | 34,801,929 | -0.60% |
| 2023-09-25 | 4.99 | 5.00 | 4.95 | 4.99 | 4.65 | qfq | 8,008,893 | 39,866,505 | 0.40% |
| 2023-09-22 | 4.88 | 4.98 | 4.88 | 4.97 | 4.63 | qfq | 7,424,349 | 36,706,982 | 1.43% |
| 2023-09-21 | 4.92 | 4.95 | 4.90 | 4.90 | 4.56 | qfq | 7,611,600 | 37,443,438 | -0.41% |
| 2023-09-20 | 4.98 | 5.00 | 4.91 | 4.92 | 4.58 | qfq | 5,168,000 | 25,535,678 | -1.20% |
| 2023-09-19 | 4.97 | 5.01 | 4.96 | 4.98 | 4.64 | qfq | 6,257,327 | 31,224,415 | 0.20% |
| 2023-09-18 | 4.96 | 4.99 | 4.92 | 4.97 | 4.63 | qfq | 8,339,349 | 41,289,438 | 0.00% |
| 2023-09-15 | 4.98 | 4.99 | 4.94 | 4.97 | 4.63 | qfq | 6,011,792 | 29,875,352 | 0.40% |
| 2023-09-14 | 4.97 | 4.99 | 4.92 | 4.95 | 4.61 | qfq | 5,777,484 | 28,655,691 | -0.20% |
| 2023-09-13 | 4.95 | 4.98 | 4.91 | 4.96 | 4.62 | qfq | 5,109,998 | 25,294,409 | -0.20% |
| 2023-09-12 | 4.98 | 5.00 | 4.95 | 4.97 | 4.63 | qfq | 4,182,000 | 20,777,829 | -0.20% |
| 2023-09-11 | 4.89 | 5.02 | 4.87 | 4.98 | 4.64 | qfq | 9,504,112 | 47,087,580 | 2.05% |
| 2023-09-08 | 4.92 | 4.94 | 4.86 | 4.88 | 4.54 | qfq | 5,613,100 | 27,482,570 | -0.81% |
| 2023-09-07 | 4.99 | 5.00 | 4.91 | 4.92 | 4.58 | qfq | 8,642,092 | 42,777,280 | -1.60% |
| 2023-09-06 | 4.96 | 5.01 | 4.93 | 5.00 | 4.65 | qfq | 6,776,077 | 33,709,105 | 0.81% |
| 2023-09-05 | 4.99 | 5.00 | 4.92 | 4.96 | 4.62 | qfq | 7,788,930 | 38,601,230 | -0.60% |
| 2023-09-04 | 4.94 | 5.02 | 4.92 | 4.99 | 4.65 | qfq | 10,785,269 | 53,764,536 | 0.81% |
| 2023-09-01 | 4.91 | 4.97 | 4.88 | 4.95 | 4.61 | qfq | 8,753,871 | 43,147,383 | 0.41% |
| 2023-08-31 | 4.95 | 5.00 | 4.89 | 4.93 | 4.59 | qfq | 9,049,447 | 44,592,916 | -1.20% |
| 2023-08-30 | 5.08 | 5.09 | 4.99 | 4.99 | 4.65 | qfq | 10,987,506 | 55,163,640 | -1.38% |
| 2023-08-29 | 5.01 | 5.08 | 4.96 | 5.06 | 4.71 | qfq | 19,647,901 | 98,749,439 | 1.00% |
| 2023-08-28 | 5.04 | 5.11 | 4.97 | 5.01 | 4.66 | qfq | 26,030,426 | 131,205,605 | 3.30% |
| 2023-08-25 | 4.75 | 4.95 | 4.75 | 4.85 | 4.52 | qfq | 12,477,644 | 60,693,025 | 1.68% |
| 2023-08-24 | 4.87 | 4.88 | 4.73 | 4.77 | 4.44 | qfq | 8,471,684 | 40,544,091 | -1.85% |
| 2023-08-23 | 4.87 | 4.93 | 4.82 | 4.86 | 4.52 | qfq | 8,119,648 | 39,622,456 | -0.21% |
| 2023-08-22 | 4.97 | 5.01 | 4.80 | 4.87 | 4.53 | qfq | 11,959,999 | 58,230,543 | -2.01% |
| 2023-08-21 | 4.92 | 5.02 | 4.90 | 4.97 | 4.63 | qfq | 12,333,075 | 61,184,092 | 0.81% |
| 2023-08-18 | 4.89 | 5.07 | 4.88 | 4.93 | 4.59 | qfq | 14,408,980 | 71,588,802 | 1.02% |
| 2023-08-17 | 4.84 | 4.90 | 4.80 | 4.88 | 4.54 | qfq | 7,028,998 | 34,102,050 | 0.62% |
| 2023-08-16 | 4.85 | 4.87 | 4.82 | 4.85 | 4.52 | qfq | 6,387,841 | 30,928,005 | -0.61% |
| 2023-08-15 | 4.88 | 4.91 | 4.82 | 4.88 | 4.54 | qfq | 6,229,192 | 30,315,197 | 0.00% |
| 2023-08-14 | 4.86 | 4.90 | 4.83 | 4.88 | 4.54 | qfq | 8,122,977 | 39,515,160 | 0.00% |
| 2023-08-11 | 4.99 | 5.00 | 4.87 | 4.88 | 4.54 | qfq | 10,161,590 | 49,907,083 | -2.01% |
| 2023-08-10 | 4.94 | 5.01 | 4.92 | 4.98 | 4.64 | qfq | 6,536,597 | 32,478,260 | 1.01% |
| 2023-08-09 | 4.95 | 4.97 | 4.92 | 4.93 | 4.59 | qfq | 6,095,017 | 30,129,211 | -0.80% |
| 2023-08-08 | 5.03 | 5.05 | 4.95 | 4.97 | 4.63 | qfq | 10,304,067 | 51,275,757 | -1.19% |
| 2023-08-07 | 5.08 | 5.10 | 5.00 | 5.03 | 4.68 | qfq | 9,880,979 | 49,714,930 | -0.98% |
| 2023-08-04 | 5.11 | 5.14 | 5.07 | 5.08 | 4.73 | qfq | 6,645,191 | 33,869,464 | 0.00% |
| 2023-08-03 | 5.12 | 5.14 | 5.07 | 5.08 | 4.73 | qfq | 8,154,506 | 41,511,653 | -0.78% |
| 2023-08-02 | 5.17 | 5.18 | 5.11 | 5.12 | 4.77 | qfq | 7,306,582 | 37,517,633 | -0.78% |
| 2023-08-01 | 5.18 | 5.18 | 5.13 | 5.16 | 4.80 | qfq | 6,633,800 | 34,199,662 | 0.00% |
| 2023-07-31 | 5.11 | 5.17 | 5.10 | 5.16 | 4.80 | qfq | 9,418,619 | 48,483,358 | 0.78% |
| 2023-07-28 | 5.12 | 5.14 | 5.07 | 5.12 | 4.77 | qfq | 7,905,048 | 40,388,446 | 0.39% |
| 2023-07-27 | 5.16 | 5.20 | 5.08 | 5.10 | 4.75 | qfq | 8,293,190 | 42,534,493 | -1.16% |
| 2023-07-26 | 5.11 | 5.19 | 5.08 | 5.16 | 4.80 | qfq | 8,610,409 | 44,368,923 | 0.78% |
| 2023-07-25 | 5.08 | 5.12 | 5.07 | 5.12 | 4.77 | qfq | 6,268,996 | 31,986,693 | 0.79% |
| 2023-07-24 | 5.06 | 5.09 | 5.03 | 5.08 | 4.73 | qfq | 5,688,000 | 28,829,560 | 0.20% |
| 2023-07-21 | 5.09 | 5.12 | 5.05 | 5.07 | 4.72 | qfq | 7,129,032 | 36,169,025 | -0.78% |
| 2023-07-20 | 5.16 | 5.17 | 5.08 | 5.11 | 4.76 | qfq | 6,857,195 | 35,089,529 | -0.97% |
| 2023-07-19 | 5.15 | 5.20 | 5.11 | 5.16 | 4.80 | qfq | 7,439,264 | 38,426,099 | 0.58% |
| 2023-07-18 | 5.17 | 5.17 | 5.08 | 5.13 | 4.78 | qfq | 6,540,578 | 33,519,602 | -1.72% |