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
沙钢股份002075.SZ
最近收盘价3.432026-07-17
最近交易日2026-07-17
成交量（股）35,183,627
成交额（元）122,431,661
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-14 | 2024-10-18 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.05 | — | — | — | 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 | 3.51 | 3.57 | 3.42 | 3.43 | 3.43 | qfq | 35,183,627 | 122,431,661 | -2.83% |
| 2026-07-16 | 3.48 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 30,540,830 | 106,998,517 | 0.86% |
| 2026-07-15 | 3.37 | 3.50 | 3.35 | 3.50 | 3.50 | qfq | 36,269,716 | 125,666,135 | 3.24% |
| 2026-07-14 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 28,624,542 | 96,749,177 | 0.30% |
| 2026-07-13 | 3.38 | 3.42 | 3.31 | 3.38 | 3.38 | qfq | 31,572,529 | 105,621,696 | -0.59% |
| 2026-07-10 | 3.30 | 3.43 | 3.23 | 3.40 | 3.40 | qfq | 41,160,737 | 138,074,255 | 3.03% |
| 2026-07-09 | 3.34 | 3.37 | 3.26 | 3.30 | 3.30 | qfq | 24,489,304 | 80,891,979 | -1.20% |
| 2026-07-08 | 3.31 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 20,910,837 | 69,731,292 | 0.00% |
| 2026-07-07 | 3.42 | 3.43 | 3.31 | 3.34 | 3.34 | qfq | 20,905,334 | 70,139,628 | -2.62% |
| 2026-07-06 | 3.44 | 3.48 | 3.39 | 3.43 | 3.43 | qfq | 24,523,840 | 83,983,992 | -0.58% |
| 2026-07-03 | 3.49 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 24,973,480 | 86,322,980 | -0.58% |
| 2026-07-02 | 3.48 | 3.57 | 3.44 | 3.47 | 3.47 | qfq | 27,795,537 | 96,915,468 | -0.57% |
| 2026-07-01 | 3.39 | 3.50 | 3.37 | 3.49 | 3.49 | qfq | 33,710,171 | 116,358,260 | 2.65% |
| 2026-06-30 | 3.43 | 3.46 | 3.34 | 3.40 | 3.40 | qfq | 20,927,405 | 70,782,170 | -0.58% |
| 2026-06-29 | 3.36 | 3.45 | 3.28 | 3.42 | 3.42 | qfq | 31,579,493 | 106,696,864 | 1.79% |
| 2026-06-26 | 3.51 | 3.51 | 3.34 | 3.36 | 3.36 | qfq | 36,410,583 | 123,710,348 | -4.27% |
| 2026-06-25 | 3.51 | 3.55 | 3.45 | 3.51 | 3.51 | qfq | 24,822,456 | 86,787,589 | -0.57% |
| 2026-06-24 | 3.67 | 3.67 | 3.51 | 3.53 | 3.53 | qfq | 32,324,698 | 115,145,142 | -3.02% |
| 2026-06-23 | 3.71 | 3.79 | 3.63 | 3.64 | 3.64 | qfq | 31,167,683 | 115,612,127 | -2.41% |
| 2026-06-22 | 3.75 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 36,390,137 | 133,301,321 | -1.84% |
| 2026-06-18 | 3.77 | 3.98 | 3.66 | 3.80 | 3.80 | qfq | 48,964,149 | 187,619,178 | 1.06% |
| 2026-06-17 | 4.00 | 4.00 | 3.75 | 3.76 | 3.73 | qfq | 57,580,639 | 220,434,768 | -6.23% |
| 2026-06-16 | 3.82 | 4.05 | 3.78 | 4.01 | 3.98 | qfq | 72,181,011 | 284,365,360 | 4.70% |
| 2026-06-15 | 3.62 | 3.92 | 3.62 | 3.83 | 3.80 | qfq | 79,861,791 | 303,341,159 | 7.28% |
| 2026-06-12 | 3.48 | 3.65 | 3.47 | 3.57 | 3.55 | qfq | 36,562,398 | 129,906,575 | 3.18% |
| 2026-06-11 | 3.50 | 3.52 | 3.43 | 3.46 | 3.44 | qfq | 24,360,140 | 84,507,892 | -1.42% |
| 2026-06-10 | 3.49 | 3.53 | 3.44 | 3.51 | 3.49 | qfq | 25,981,693 | 90,527,387 | -0.28% |
| 2026-06-09 | 3.53 | 3.55 | 3.44 | 3.52 | 3.50 | qfq | 33,581,501 | 117,347,298 | -0.85% |
| 2026-06-08 | 3.61 | 3.66 | 3.49 | 3.55 | 3.53 | qfq | 37,371,621 | 133,209,073 | -3.27% |
| 2026-06-05 | 3.69 | 3.73 | 3.65 | 3.67 | 3.65 | qfq | 29,218,280 | 107,847,937 | -0.54% |
| 2026-06-04 | 3.74 | 3.75 | 3.68 | 3.69 | 3.67 | qfq | 25,329,561 | 93,958,216 | -1.60% |
| 2026-06-03 | 3.83 | 3.83 | 3.73 | 3.75 | 3.73 | qfq | 32,809,605 | 123,595,698 | -2.34% |
| 2026-06-02 | 3.96 | 3.98 | 3.83 | 3.84 | 3.81 | qfq | 31,295,953 | 121,417,976 | -3.03% |
| 2026-06-01 | 3.90 | 3.98 | 3.85 | 3.96 | 3.93 | qfq | 27,997,038 | 110,195,952 | 1.54% |
| 2026-05-29 | 3.98 | 4.02 | 3.90 | 3.90 | 3.87 | qfq | 32,549,627 | 129,087,333 | -2.01% |
| 2026-05-28 | 3.99 | 4.03 | 3.93 | 3.98 | 3.95 | qfq | 22,739,761 | 90,528,225 | -0.50% |
| 2026-05-27 | 4.12 | 4.14 | 3.99 | 4.00 | 3.97 | qfq | 25,092,858 | 101,407,742 | -2.68% |
| 2026-05-26 | 4.14 | 4.14 | 4.07 | 4.11 | 4.08 | qfq | 17,720,091 | 72,627,651 | -0.72% |
| 2026-05-25 | 4.11 | 4.17 | 4.03 | 4.14 | 4.11 | qfq | 31,337,258 | 128,548,868 | 1.22% |
| 2026-05-22 | 4.01 | 4.16 | 3.97 | 4.09 | 4.06 | qfq | 29,296,616 | 118,977,205 | 2.51% |
| 2026-05-21 | 4.09 | 4.13 | 3.98 | 3.99 | 3.96 | qfq | 31,215,793 | 126,842,066 | -2.44% |
| 2026-05-20 | 4.22 | 4.22 | 4.05 | 4.09 | 4.06 | qfq | 36,015,618 | 147,318,527 | -3.08% |
| 2026-05-19 | 4.26 | 4.33 | 4.19 | 4.22 | 4.19 | qfq | 26,818,072 | 113,629,606 | -0.94% |
| 2026-05-18 | 4.32 | 4.32 | 4.23 | 4.26 | 4.23 | qfq | 22,522,901 | 96,058,058 | -1.84% |
| 2026-05-15 | 4.41 | 4.43 | 4.33 | 4.34 | 4.31 | qfq | 27,054,371 | 118,417,944 | -1.36% |
| 2026-05-14 | 4.55 | 4.56 | 4.40 | 4.40 | 4.37 | qfq | 33,061,965 | 147,089,408 | -3.51% |
| 2026-05-13 | 4.56 | 4.58 | 4.52 | 4.56 | 4.53 | qfq | 24,302,640 | 110,425,941 | 0.00% |
| 2026-05-12 | 4.59 | 4.63 | 4.53 | 4.56 | 4.53 | qfq | 30,641,363 | 140,353,295 | -0.87% |
| 2026-05-11 | 4.69 | 4.69 | 4.56 | 4.60 | 4.57 | qfq | 55,790,185 | 256,393,701 | -2.75% |
| 2026-05-08 | 4.46 | 4.82 | 4.44 | 4.73 | 4.70 | qfq | 80,545,763 | 373,447,517 | 5.82% |
| 2026-05-07 | 4.47 | 4.53 | 4.46 | 4.47 | 4.44 | qfq | 23,687,323 | 106,153,113 | 0.22% |
| 2026-05-06 | 4.46 | 4.51 | 4.46 | 4.46 | 4.43 | qfq | 25,483,840 | 114,087,456 | 0.45% |
| 2026-04-30 | 4.47 | 4.49 | 4.41 | 4.44 | 4.41 | qfq | 19,747,535 | 87,834,583 | -0.67% |
| 2026-04-29 | 4.39 | 4.54 | 4.38 | 4.47 | 4.44 | qfq | 29,521,180 | 132,365,703 | 1.36% |
| 2026-04-28 | 4.50 | 4.50 | 4.37 | 4.41 | 4.38 | qfq | 33,139,405 | 146,401,159 | -1.78% |
| 2026-04-27 | 4.52 | 4.55 | 4.46 | 4.49 | 4.46 | qfq | 23,504,660 | 105,603,210 | -0.66% |
| 2026-04-24 | 4.58 | 4.58 | 4.46 | 4.52 | 4.49 | qfq | 31,114,300 | 140,261,695 | -1.95% |
| 2026-04-23 | 4.66 | 4.68 | 4.58 | 4.61 | 4.58 | qfq | 29,460,421 | 135,923,331 | -1.28% |
| 2026-04-22 | 4.65 | 4.68 | 4.64 | 4.67 | 4.64 | qfq | 19,631,229 | 91,523,589 | -0.21% |
| 2026-04-21 | 4.70 | 4.73 | 4.66 | 4.68 | 4.65 | qfq | 17,848,115 | 83,531,311 | -0.43% |
| 2026-04-20 | 4.70 | 4.73 | 4.66 | 4.70 | 4.67 | qfq | 20,286,819 | 95,426,641 | -0.21% |
| 2026-04-17 | 4.73 | 4.73 | 4.67 | 4.71 | 4.68 | qfq | 18,716,109 | 87,946,467 | -0.63% |
| 2026-04-16 | 4.69 | 4.74 | 4.68 | 4.74 | 4.71 | qfq | 20,922,620 | 98,704,184 | 1.28% |
| 2026-04-15 | 4.71 | 4.74 | 4.67 | 4.68 | 4.65 | qfq | 19,456,800 | 91,460,125 | -0.43% |
| 2026-04-14 | 4.76 | 4.78 | 4.67 | 4.70 | 4.67 | qfq | 25,347,379 | 119,120,882 | -0.42% |
| 2026-04-13 | 4.74 | 4.76 | 4.70 | 4.72 | 4.69 | qfq | 18,945,100 | 89,608,042 | -1.05% |
| 2026-04-10 | 4.75 | 4.81 | 4.74 | 4.77 | 4.74 | qfq | 19,869,427 | 95,050,822 | 1.06% |
| 2026-04-09 | 4.77 | 4.81 | 4.72 | 4.72 | 4.69 | qfq | 19,936,427 | 94,789,903 | -1.87% |
| 2026-04-08 | 4.70 | 4.82 | 4.69 | 4.81 | 4.78 | qfq | 33,587,158 | 160,536,167 | 4.11% |
| 2026-04-07 | 4.58 | 4.64 | 4.56 | 4.62 | 4.59 | qfq | 17,948,362 | 82,816,619 | 0.87% |
| 2026-04-03 | 4.65 | 4.69 | 4.58 | 4.58 | 4.55 | qfq | 21,181,251 | 97,624,265 | -1.93% |
| 2026-04-02 | 4.75 | 4.78 | 4.65 | 4.67 | 4.64 | qfq | 26,320,200 | 123,805,819 | -2.51% |
| 2026-04-01 | 4.81 | 4.85 | 4.74 | 4.79 | 4.76 | qfq | 28,727,799 | 137,551,888 | 0.84% |
| 2026-03-31 | 4.85 | 4.87 | 4.74 | 4.75 | 4.72 | qfq | 20,163,420 | 96,770,334 | -1.45% |
| 2026-03-30 | 4.76 | 4.85 | 4.70 | 4.82 | 4.79 | qfq | 22,346,290 | 106,844,156 | -0.21% |
| 2026-03-27 | 4.71 | 4.83 | 4.69 | 4.83 | 4.80 | qfq | 18,987,720 | 91,002,928 | 1.47% |
| 2026-03-26 | 4.85 | 4.87 | 4.73 | 4.76 | 4.73 | qfq | 25,396,697 | 121,897,680 | -1.86% |
| 2026-03-25 | 4.78 | 4.86 | 4.77 | 4.85 | 4.82 | qfq | 27,627,485 | 133,255,706 | 1.68% |
| 2026-03-24 | 4.69 | 4.78 | 4.61 | 4.77 | 4.74 | qfq | 28,482,980 | 133,790,403 | 3.02% |
| 2026-03-23 | 4.93 | 4.94 | 4.57 | 4.63 | 4.60 | qfq | 50,633,069 | 240,044,573 | -7.03% |
| 2026-03-20 | 5.08 | 5.12 | 4.98 | 4.98 | 4.95 | qfq | 30,114,420 | 151,463,709 | -1.97% |
| 2026-03-19 | 5.19 | 5.21 | 5.07 | 5.08 | 5.05 | qfq | 32,206,046 | 165,112,946 | -2.87% |
| 2026-03-18 | 5.31 | 5.34 | 5.19 | 5.23 | 5.20 | qfq | 31,407,013 | 164,275,047 | -1.13% |
| 2026-03-17 | 5.27 | 5.39 | 5.27 | 5.29 | 5.25 | qfq | 34,392,114 | 183,442,616 | 0.19% |
| 2026-03-16 | 5.31 | 5.34 | 5.22 | 5.28 | 5.24 | qfq | 55,039,393 | 289,864,177 | -2.40% |
| 2026-03-13 | 5.43 | 5.50 | 5.40 | 5.41 | 5.37 | qfq | 41,879,515 | 228,298,220 | -0.55% |
| 2026-03-12 | 5.43 | 5.47 | 5.40 | 5.44 | 5.40 | qfq | 33,450,322 | 181,723,652 | 0.18% |
| 2026-03-11 | 5.46 | 5.47 | 5.41 | 5.43 | 5.39 | qfq | 36,141,238 | 196,164,721 | -0.91% |
| 2026-03-10 | 5.47 | 5.52 | 5.43 | 5.48 | 5.44 | qfq | 40,488,423 | 221,298,838 | 0.55% |
| 2026-03-09 | 5.52 | 5.53 | 5.36 | 5.45 | 5.41 | qfq | 66,552,534 | 361,433,014 | -2.50% |
| 2026-03-06 | 5.52 | 5.60 | 5.48 | 5.59 | 5.55 | qfq | 32,751,853 | 181,981,834 | 0.90% |
| 2026-03-05 | 5.60 | 5.66 | 5.52 | 5.54 | 5.50 | qfq | 39,833,871 | 221,994,823 | 0.18% |
| 2026-03-04 | 5.56 | 5.67 | 5.51 | 5.53 | 5.49 | qfq | 48,990,160 | 272,907,221 | -1.07% |
| 2026-03-03 | 5.80 | 5.85 | 5.57 | 5.59 | 5.55 | qfq | 64,259,310 | 365,495,177 | -3.95% |
| 2026-03-02 | 5.80 | 5.90 | 5.70 | 5.82 | 5.78 | qfq | 66,975,175 | 388,015,384 | -0.85% |
| 2026-02-27 | 5.77 | 5.93 | 5.75 | 5.87 | 5.83 | qfq | 63,144,448 | 369,765,689 | 1.21% |
| 2026-02-26 | 5.74 | 5.83 | 5.67 | 5.80 | 5.76 | qfq | 63,633,800 | 365,893,671 | 1.22% |
| 2026-02-25 | 5.55 | 5.84 | 5.55 | 5.73 | 5.69 | qfq | 85,244,070 | 489,929,734 | 3.24% |
| 2026-02-24 | 5.52 | 5.58 | 5.48 | 5.55 | 5.51 | qfq | 28,834,988 | 159,773,899 | 1.65% |
| 2026-02-13 | 5.56 | 5.58 | 5.46 | 5.46 | 5.42 | qfq | 52,525,154 | 289,397,390 | -2.15% |
| 2026-02-12 | 5.60 | 5.65 | 5.53 | 5.58 | 5.54 | qfq | 30,940,020 | 173,179,432 | -0.18% |
| 2026-02-11 | 5.56 | 5.65 | 5.55 | 5.59 | 5.55 | qfq | 36,327,526 | 203,636,455 | 0.36% |
| 2026-02-10 | 5.60 | 5.61 | 5.50 | 5.57 | 5.53 | qfq | 28,912,520 | 160,585,520 | -0.36% |
| 2026-02-09 | 5.55 | 5.67 | 5.54 | 5.59 | 5.55 | qfq | 38,239,155 | 214,097,636 | 1.45% |
| 2026-02-06 | 5.50 | 5.59 | 5.45 | 5.51 | 5.47 | qfq | 31,344,800 | 173,349,518 | -0.72% |
| 2026-02-05 | 5.68 | 5.69 | 5.52 | 5.55 | 5.51 | qfq | 50,013,140 | 278,637,687 | -2.97% |
| 2026-02-04 | 5.52 | 5.74 | 5.50 | 5.72 | 5.68 | qfq | 69,372,533 | 391,567,469 | 3.62% |
| 2026-02-03 | 5.49 | 5.52 | 5.41 | 5.52 | 5.48 | qfq | 55,475,190 | 303,581,455 | 1.47% |
| 2026-02-02 | 5.68 | 5.68 | 5.40 | 5.44 | 5.40 | qfq | 106,257,853 | 591,070,285 | -5.56% |
| 2026-01-30 | 5.91 | 5.94 | 5.65 | 5.76 | 5.72 | qfq | 83,851,826 | 483,964,047 | -3.36% |
| 2026-01-29 | 6.03 | 6.11 | 5.93 | 5.96 | 5.92 | qfq | 63,753,992 | 382,672,901 | -0.50% |
| 2026-01-28 | 6.03 | 6.06 | 5.87 | 5.99 | 5.95 | qfq | 58,923,245 | 351,721,831 | 0.00% |
| 2026-01-27 | 6.14 | 6.20 | 5.90 | 5.99 | 5.95 | qfq | 84,104,663 | 504,668,196 | -2.60% |
| 2026-01-26 | 6.20 | 6.49 | 6.13 | 6.15 | 6.11 | qfq | 123,667,827 | 773,706,296 | -1.60% |
| 2026-01-23 | 5.92 | 6.36 | 5.91 | 6.25 | 6.21 | qfq | 162,895,439 | 1,000,545,573 | 4.69% |
| 2026-01-22 | 5.57 | 6.03 | 5.55 | 5.97 | 5.93 | qfq | 132,130,181 | 773,145,616 | 7.18% |
| 2026-01-21 | 5.56 | 5.62 | 5.52 | 5.57 | 5.53 | qfq | 35,733,514 | 199,122,308 | -0.18% |
| 2026-01-20 | 5.64 | 5.67 | 5.55 | 5.58 | 5.54 | qfq | 38,439,300 | 214,856,556 | -1.06% |
| 2026-01-19 | 5.64 | 5.68 | 5.60 | 5.64 | 5.60 | qfq | 31,331,500 | 176,822,739 | 0.00% |
| 2026-01-16 | 5.80 | 5.82 | 5.63 | 5.64 | 5.60 | qfq | 54,904,600 | 312,503,934 | -2.42% |
| 2026-01-15 | 5.81 | 5.90 | 5.74 | 5.78 | 5.74 | qfq | 47,411,537 | 275,081,726 | -0.52% |
| 2026-01-14 | 5.90 | 6.02 | 5.79 | 5.81 | 5.77 | qfq | 85,451,968 | 503,573,559 | -2.19% |
| 2026-01-13 | 5.80 | 6.13 | 5.75 | 5.94 | 5.90 | qfq | 138,756,135 | 823,831,176 | 2.41% |
| 2026-01-12 | 5.80 | 5.85 | 5.76 | 5.80 | 5.76 | qfq | 60,342,310 | 349,698,597 | 0.52% |
| 2026-01-09 | 5.75 | 5.85 | 5.73 | 5.77 | 5.73 | qfq | 42,591,697 | 246,517,507 | 0.52% |
| 2026-01-08 | 5.72 | 5.79 | 5.70 | 5.74 | 5.70 | qfq | 28,974,279 | 166,354,482 | 0.00% |
| 2026-01-07 | 5.78 | 5.80 | 5.70 | 5.74 | 5.70 | qfq | 33,534,094 | 192,519,684 | -0.69% |
| 2026-01-06 | 5.73 | 5.85 | 5.72 | 5.78 | 5.74 | qfq | 41,714,010 | 241,140,327 | 1.23% |
| 2026-01-05 | 5.75 | 5.77 | 5.65 | 5.71 | 5.67 | qfq | 46,058,344 | 262,527,258 | -0.70% |
| 2025-12-31 | 5.68 | 5.81 | 5.63 | 5.75 | 5.71 | qfq | 43,383,095 | 248,142,562 | 1.05% |
| 2025-12-30 | 5.67 | 5.75 | 5.63 | 5.69 | 5.65 | qfq | 23,632,888 | 134,582,106 | 0.00% |
| 2025-12-29 | 5.77 | 5.78 | 5.68 | 5.69 | 5.65 | qfq | 31,808,811 | 181,969,881 | -1.39% |
| 2025-12-26 | 5.71 | 5.84 | 5.70 | 5.77 | 5.73 | qfq | 30,981,447 | 178,856,559 | 0.70% |
| 2025-12-25 | 5.66 | 5.77 | 5.65 | 5.73 | 5.69 | qfq | 26,592,067 | 151,689,590 | 0.88% |
| 2025-12-24 | 5.65 | 5.72 | 5.60 | 5.68 | 5.64 | qfq | 23,422,090 | 132,577,047 | 0.35% |
| 2025-12-23 | 5.69 | 5.76 | 5.61 | 5.66 | 5.62 | qfq | 23,369,869 | 132,544,762 | -0.53% |
| 2025-12-22 | 5.66 | 5.79 | 5.65 | 5.69 | 5.65 | qfq | 21,872,407 | 125,038,142 | 0.53% |
| 2025-12-19 | 5.58 | 5.69 | 5.58 | 5.66 | 5.62 | qfq | 22,675,692 | 128,121,850 | 1.43% |
| 2025-12-18 | 5.60 | 5.67 | 5.57 | 5.58 | 5.54 | qfq | 17,136,341 | 96,206,582 | -0.71% |
| 2025-12-17 | 5.56 | 5.65 | 5.51 | 5.62 | 5.58 | qfq | 21,551,013 | 120,341,430 | 0.72% |
| 2025-12-16 | 5.69 | 5.72 | 5.57 | 5.58 | 5.54 | qfq | 25,705,587 | 144,038,407 | -1.59% |
| 2025-12-15 | 5.68 | 5.82 | 5.65 | 5.67 | 5.63 | qfq | 30,015,041 | 172,194,478 | 0.18% |
| 2025-12-12 | 5.72 | 5.76 | 5.64 | 5.66 | 5.62 | qfq | 25,875,155 | 147,727,902 | -0.35% |
| 2025-12-11 | 5.91 | 5.92 | 5.68 | 5.68 | 5.64 | qfq | 43,606,891 | 250,856,188 | -3.89% |
| 2025-12-10 | 5.84 | 5.94 | 5.80 | 5.91 | 5.87 | qfq | 32,000,400 | 188,277,057 | 1.37% |
| 2025-12-09 | 5.87 | 5.91 | 5.82 | 5.83 | 5.79 | qfq | 24,022,871 | 140,507,908 | -0.85% |
| 2025-12-08 | 5.97 | 6.01 | 5.86 | 5.88 | 5.84 | qfq | 37,075,300 | 218,997,712 | -1.34% |
| 2025-12-05 | 6.02 | 6.03 | 5.91 | 5.96 | 5.92 | qfq | 29,706,100 | 177,053,652 | -0.83% |
| 2025-12-04 | 5.84 | 6.15 | 5.83 | 6.01 | 5.97 | qfq | 65,781,100 | 394,358,029 | 2.74% |
| 2025-12-03 | 5.87 | 5.90 | 5.78 | 5.85 | 5.81 | qfq | 26,084,244 | 152,285,603 | -0.34% |
| 2025-12-02 | 5.93 | 5.94 | 5.85 | 5.87 | 5.83 | qfq | 30,938,801 | 181,840,928 | -1.18% |
| 2025-12-01 | 5.99 | 6.04 | 5.80 | 5.94 | 5.90 | qfq | 53,376,026 | 315,284,012 | -1.16% |
| 2025-11-28 | 6.04 | 6.04 | 5.90 | 6.01 | 5.97 | qfq | 48,900,280 | 292,217,661 | -0.33% |
| 2025-11-27 | 5.88 | 6.17 | 5.78 | 6.03 | 5.99 | qfq | 94,150,560 | 566,624,694 | 2.55% |
| 2025-11-26 | 5.81 | 5.98 | 5.80 | 5.88 | 5.84 | qfq | 80,916,569 | 477,456,681 | 3.52% |
| 2025-11-25 | 5.59 | 5.75 | 5.53 | 5.68 | 5.64 | qfq | 35,656,747 | 202,684,320 | 1.79% |
| 2025-11-24 | 5.43 | 5.60 | 5.42 | 5.58 | 5.54 | qfq | 32,531,679 | 180,097,286 | 3.33% |
| 2025-11-21 | 5.56 | 5.67 | 5.39 | 5.40 | 5.36 | qfq | 46,312,570 | 255,452,849 | -3.74% |
| 2025-11-20 | 5.60 | 5.65 | 5.59 | 5.61 | 5.57 | qfq | 21,948,119 | 123,287,142 | 0.36% |
| 2025-11-19 | 5.65 | 5.69 | 5.55 | 5.59 | 5.55 | qfq | 24,235,132 | 135,763,352 | -1.24% |
| 2025-11-18 | 5.73 | 5.75 | 5.61 | 5.66 | 5.62 | qfq | 34,707,600 | 196,702,015 | -1.74% |
| 2025-11-17 | 5.75 | 5.78 | 5.66 | 5.76 | 5.72 | qfq | 30,915,591 | 176,886,121 | 0.17% |
| 2025-11-14 | 5.81 | 5.85 | 5.75 | 5.75 | 5.71 | qfq | 30,910,748 | 179,534,938 | -1.37% |
| 2025-11-13 | 5.77 | 5.88 | 5.74 | 5.83 | 5.79 | qfq | 41,026,499 | 238,417,918 | 1.04% |
| 2025-11-12 | 5.79 | 5.83 | 5.74 | 5.77 | 5.73 | qfq | 26,522,800 | 153,236,915 | -0.52% |
| 2025-11-11 | 5.83 | 5.84 | 5.77 | 5.80 | 5.76 | qfq | 28,843,653 | 167,510,649 | -0.68% |
| 2025-11-10 | 5.85 | 5.89 | 5.79 | 5.84 | 5.80 | qfq | 30,379,440 | 177,014,876 | -0.51% |
| 2025-11-07 | 5.90 | 5.94 | 5.84 | 5.87 | 5.83 | qfq | 29,233,283 | 171,950,611 | -0.68% |
| 2025-11-06 | 5.88 | 5.94 | 5.83 | 5.91 | 5.87 | qfq | 34,772,401 | 205,418,062 | 0.68% |
| 2025-11-05 | 5.73 | 5.89 | 5.71 | 5.87 | 5.83 | qfq | 41,803,666 | 244,235,645 | 1.56% |
| 2025-11-04 | 5.85 | 5.90 | 5.75 | 5.78 | 5.74 | qfq | 34,078,422 | 198,060,766 | -1.53% |
| 2025-11-03 | 5.80 | 5.89 | 5.78 | 5.87 | 5.83 | qfq | 48,099,483 | 281,092,902 | 1.56% |
| 2025-10-31 | 5.70 | 5.83 | 5.67 | 5.78 | 5.74 | qfq | 50,005,845 | 288,326,422 | 0.87% |
| 2025-10-30 | 5.72 | 5.80 | 5.66 | 5.73 | 5.69 | qfq | 78,098,600 | 448,433,463 | 1.96% |
| 2025-10-29 | 5.60 | 5.64 | 5.53 | 5.62 | 5.58 | qfq | 27,214,541 | 151,498,480 | 0.36% |
| 2025-10-28 | 5.64 | 5.66 | 5.59 | 5.60 | 5.56 | qfq | 25,253,397 | 141,729,048 | -1.06% |
| 2025-10-27 | 5.60 | 5.71 | 5.58 | 5.66 | 5.62 | qfq | 38,441,441 | 217,101,239 | 1.25% |
| 2025-10-24 | 5.63 | 5.67 | 5.56 | 5.59 | 5.55 | qfq | 26,012,257 | 145,917,266 | -0.71% |
| 2025-10-23 | 5.60 | 5.64 | 5.54 | 5.63 | 5.57 | qfq | 19,265,923 | 107,567,771 | 0.36% |
| 2025-10-22 | 5.60 | 5.67 | 5.56 | 5.61 | 5.55 | qfq | 22,083,125 | 124,224,353 | 0.00% |
| 2025-10-21 | 5.51 | 5.66 | 5.50 | 5.61 | 5.55 | qfq | 30,583,759 | 170,844,650 | 1.81% |
| 2025-10-20 | 5.54 | 5.56 | 5.47 | 5.51 | 5.45 | qfq | 25,040,500 | 137,842,479 | -0.36% |
| 2025-10-17 | 5.58 | 5.68 | 5.49 | 5.53 | 5.47 | qfq | 30,725,431 | 170,886,285 | -0.90% |
| 2025-10-16 | 5.72 | 5.72 | 5.58 | 5.58 | 5.52 | qfq | 33,708,552 | 189,155,451 | -2.11% |
| 2025-10-15 | 5.62 | 5.70 | 5.62 | 5.70 | 5.64 | qfq | 30,617,936 | 173,463,839 | 1.42% |
| 2025-10-14 | 5.72 | 5.77 | 5.61 | 5.62 | 5.56 | qfq | 38,972,240 | 221,559,847 | -1.23% |
| 2025-10-13 | 5.60 | 5.70 | 5.51 | 5.69 | 5.63 | qfq | 35,864,841 | 202,242,577 | -1.04% |
| 2025-10-10 | 5.69 | 5.80 | 5.66 | 5.75 | 5.69 | qfq | 34,283,901 | 196,822,370 | 0.70% |
| 2025-10-09 | 5.63 | 5.74 | 5.60 | 5.71 | 5.65 | qfq | 48,552,267 | 275,076,556 | 1.60% |
| 2025-09-30 | 5.62 | 5.66 | 5.58 | 5.62 | 5.56 | qfq | 22,228,925 | 125,159,188 | -0.18% |
| 2025-09-29 | 5.55 | 5.64 | 5.47 | 5.63 | 5.57 | qfq | 34,183,095 | 190,692,490 | 1.44% |
| 2025-09-26 | 5.62 | 5.68 | 5.55 | 5.55 | 5.49 | qfq | 31,965,414 | 179,229,454 | -1.94% |
| 2025-09-25 | 5.68 | 5.74 | 5.64 | 5.66 | 5.60 | qfq | 24,790,102 | 140,827,721 | -0.88% |
| 2025-09-24 | 5.73 | 5.73 | 5.62 | 5.71 | 5.65 | qfq | 29,936,920 | 169,959,979 | 1.42% |
| 2025-09-23 | 5.75 | 5.76 | 5.53 | 5.63 | 5.57 | qfq | 48,584,272 | 272,625,096 | -2.09% |
| 2025-09-22 | 5.84 | 5.87 | 5.69 | 5.75 | 5.69 | qfq | 47,515,482 | 272,621,377 | -1.37% |
| 2025-09-19 | 5.88 | 5.94 | 5.82 | 5.83 | 5.77 | qfq | 38,409,377 | 225,079,509 | -0.51% |
| 2025-09-18 | 6.10 | 6.12 | 5.80 | 5.86 | 5.80 | qfq | 84,929,849 | 505,989,615 | -3.93% |
| 2025-09-17 | 5.86 | 6.32 | 5.83 | 6.10 | 6.03 | qfq | 111,032,063 | 676,930,483 | 3.92% |
| 2025-09-16 | 5.92 | 5.94 | 5.85 | 5.87 | 5.81 | qfq | 39,610,070 | 232,768,958 | -0.51% |
| 2025-09-15 | 5.98 | 6.00 | 5.85 | 5.90 | 5.83 | qfq | 48,896,131 | 288,327,914 | -1.67% |
| 2025-09-12 | 5.94 | 6.08 | 5.91 | 6.00 | 5.93 | qfq | 56,388,270 | 337,558,013 | 0.84% |
| 2025-09-11 | 5.90 | 5.96 | 5.80 | 5.95 | 5.88 | qfq | 46,100,939 | 271,753,422 | 0.85% |
| 2025-09-10 | 5.89 | 5.93 | 5.85 | 5.90 | 5.83 | qfq | 35,540,225 | 209,509,035 | 0.00% |
| 2025-09-09 | 5.90 | 6.00 | 5.82 | 5.90 | 5.83 | qfq | 43,258,323 | 256,299,680 | -0.34% |
| 2025-09-08 | 5.92 | 5.96 | 5.86 | 5.92 | 5.85 | qfq | 46,186,679 | 272,317,435 | 0.17% |
| 2025-09-05 | 5.84 | 5.92 | 5.77 | 5.91 | 5.84 | qfq | 42,252,485 | 247,032,235 | 1.90% |
| 2025-09-04 | 5.91 | 6.02 | 5.72 | 5.80 | 5.74 | qfq | 60,840,141 | 356,410,386 | -2.19% |
| 2025-09-03 | 6.10 | 6.12 | 5.90 | 5.93 | 5.86 | qfq | 55,000,482 | 330,125,924 | -2.79% |
| 2025-09-02 | 6.23 | 6.29 | 6.02 | 6.10 | 6.03 | qfq | 62,676,114 | 383,560,675 | -2.24% |
| 2025-09-01 | 6.32 | 6.37 | 6.22 | 6.24 | 6.17 | qfq | 51,778,549 | 325,175,194 | -1.42% |
| 2025-08-29 | 6.35 | 6.35 | 6.26 | 6.33 | 6.26 | qfq | 50,479,319 | 318,223,695 | -0.47% |
| 2025-08-28 | 6.34 | 6.42 | 6.13 | 6.36 | 6.29 | qfq | 78,098,830 | 491,693,598 | 0.00% |
| 2025-08-27 | 6.62 | 6.71 | 6.36 | 6.36 | 6.29 | qfq | 95,624,872 | 627,467,453 | -3.49% |
| 2025-08-26 | 6.44 | 6.77 | 6.36 | 6.59 | 6.52 | qfq | 136,434,641 | 896,017,432 | 2.49% |
| 2025-08-25 | 6.45 | 6.51 | 6.30 | 6.43 | 6.36 | qfq | 93,660,460 | 601,813,823 | -0.62% |
| 2025-08-22 | 6.48 | 6.58 | 6.38 | 6.47 | 6.40 | qfq | 70,954,318 | 458,264,006 | -0.46% |
| 2025-08-21 | 6.67 | 6.72 | 6.46 | 6.50 | 6.43 | qfq | 77,633,505 | 508,515,046 | -1.81% |
| 2025-08-20 | 6.56 | 6.62 | 6.48 | 6.62 | 6.55 | qfq | 45,965,876 | 301,763,692 | 0.91% |
| 2025-08-19 | 6.61 | 6.68 | 6.51 | 6.56 | 6.49 | qfq | 55,135,579 | 363,860,172 | -0.76% |
| 2025-08-18 | 6.74 | 6.83 | 6.55 | 6.61 | 6.54 | qfq | 69,406,444 | 460,588,756 | -0.45% |
| 2025-08-15 | 6.48 | 6.77 | 6.46 | 6.64 | 6.57 | qfq | 77,053,095 | 508,176,923 | 1.84% |
| 2025-08-14 | 6.80 | 6.83 | 6.49 | 6.52 | 6.45 | qfq | 94,538,460 | 627,281,798 | -4.26% |
| 2025-08-13 | 6.95 | 7.07 | 6.63 | 6.81 | 6.73 | qfq | 118,067,604 | 811,536,355 | -1.73% |
| 2025-08-12 | 6.95 | 7.12 | 6.89 | 6.93 | 6.85 | qfq | 97,356,287 | 680,494,052 | -0.29% |
| 2025-08-11 | 6.95 | 7.08 | 6.79 | 6.95 | 6.87 | qfq | 165,665,182 | 1,138,665,441 | -0.86% |
| 2025-08-08 | 6.54 | 7.24 | 6.54 | 7.01 | 6.93 | qfq | 259,217,647 | 1,825,084,635 | 6.53% |
| 2025-08-07 | 6.68 | 6.70 | 6.48 | 6.58 | 6.51 | qfq | 55,426,491 | 364,062,775 | -1.79% |
| 2025-08-06 | 6.61 | 6.73 | 6.55 | 6.70 | 6.63 | qfq | 63,976,234 | 424,478,872 | 1.06% |
| 2025-08-05 | 6.60 | 6.65 | 6.52 | 6.63 | 6.56 | qfq | 86,674,896 | 572,296,648 | 0.15% |
| 2025-08-04 | 6.45 | 6.72 | 6.33 | 6.62 | 6.55 | qfq | 157,004,840 | 1,030,580,249 | 3.60% |
| 2025-08-01 | 5.95 | 6.47 | 5.94 | 6.39 | 6.32 | qfq | 138,159,430 | 863,843,227 | 7.39% |
| 2025-07-31 | 6.10 | 6.11 | 5.92 | 5.95 | 5.88 | qfq | 55,251,815 | 331,599,776 | -2.78% |
| 2025-07-30 | 6.09 | 6.21 | 6.08 | 6.12 | 6.05 | qfq | 43,291,881 | 265,655,500 | 0.16% |
| 2025-07-29 | 6.06 | 6.11 | 6.01 | 6.11 | 6.04 | qfq | 41,454,673 | 251,137,628 | 0.83% |
| 2025-07-28 | 6.14 | 6.14 | 6.02 | 6.06 | 5.99 | qfq | 40,983,544 | 248,860,363 | -1.46% |
| 2025-07-25 | 6.20 | 6.26 | 6.13 | 6.15 | 6.08 | qfq | 39,432,900 | 243,503,509 | -0.49% |
| 2025-07-24 | 6.11 | 6.19 | 6.10 | 6.18 | 6.11 | qfq | 47,610,485 | 292,984,474 | 0.16% |
| 2025-07-23 | 6.20 | 6.37 | 6.15 | 6.17 | 6.10 | qfq | 71,909,453 | 449,448,033 | -0.80% |
| 2025-07-22 | 6.18 | 6.23 | 6.08 | 6.22 | 6.15 | qfq | 58,692,991 | 361,420,639 | 0.81% |
| 2025-07-21 | 6.08 | 6.20 | 6.07 | 6.17 | 6.10 | qfq | 61,108,169 | 376,858,944 | 2.32% |
| 2025-07-18 | 6.00 | 6.08 | 5.99 | 6.03 | 5.96 | qfq | 34,342,817 | 207,154,161 | 0.67% |
| 2025-07-17 | 5.95 | 6.05 | 5.88 | 5.99 | 5.92 | qfq | 50,535,577 | 303,462,190 | 0.84% |
| 2025-07-16 | 6.03 | 6.10 | 5.88 | 5.94 | 5.87 | qfq | 50,864,700 | 303,984,825 | -1.66% |
| 2025-07-15 | 5.95 | 6.08 | 5.92 | 6.04 | 5.97 | qfq | 61,448,704 | 369,376,669 | 1.51% |
| 2025-07-14 | 5.95 | 6.02 | 5.88 | 5.95 | 5.88 | qfq | 45,029,775 | 268,555,484 | 0.00% |
| 2025-07-11 | 5.86 | 6.01 | 5.86 | 5.95 | 5.88 | qfq | 47,678,899 | 283,980,192 | 1.36% |
| 2025-07-10 | 5.88 | 5.91 | 5.84 | 5.87 | 5.81 | qfq | 28,134,556 | 165,425,988 | 0.00% |
| 2025-07-09 | 5.92 | 5.98 | 5.84 | 5.87 | 5.81 | qfq | 30,309,018 | 178,723,578 | -0.84% |
| 2025-07-08 | 5.85 | 5.94 | 5.83 | 5.92 | 5.85 | qfq | 35,715,178 | 210,511,382 | 1.02% |
| 2025-07-07 | 5.90 | 5.91 | 5.82 | 5.86 | 5.80 | qfq | 35,871,090 | 210,519,218 | -0.85% |
| 2025-07-04 | 5.95 | 6.10 | 5.89 | 5.91 | 5.84 | qfq | 51,776,270 | 310,140,926 | -0.67% |
| 2025-07-03 | 6.02 | 6.05 | 5.83 | 5.95 | 5.88 | qfq | 59,940,308 | 355,348,303 | -1.00% |
| 2025-07-02 | 5.92 | 6.05 | 5.88 | 6.01 | 5.94 | qfq | 62,784,825 | 375,062,937 | 1.01% |
| 2025-07-01 | 5.85 | 5.99 | 5.78 | 5.95 | 5.88 | qfq | 60,463,634 | 358,082,480 | 2.23% |
| 2025-06-30 | 5.60 | 5.98 | 5.59 | 5.82 | 5.76 | qfq | 85,130,055 | 494,944,397 | 3.74% |
| 2025-06-27 | 5.50 | 5.69 | 5.48 | 5.61 | 5.55 | qfq | 43,826,014 | 245,403,085 | 2.19% |
| 2025-06-26 | 5.57 | 5.60 | 5.48 | 5.49 | 5.43 | qfq | 34,609,512 | 191,348,871 | -1.61% |
| 2025-06-25 | 5.57 | 5.61 | 5.53 | 5.58 | 5.52 | qfq | 30,195,721 | 168,116,403 | 0.72% |
| 2025-06-24 | 5.46 | 5.62 | 5.45 | 5.54 | 5.48 | qfq | 31,647,367 | 175,256,809 | 1.65% |
| 2025-06-23 | 5.40 | 5.46 | 5.37 | 5.45 | 5.39 | qfq | 17,681,342 | 95,897,409 | 0.55% |
| 2025-06-20 | 5.42 | 5.45 | 5.38 | 5.42 | 5.36 | qfq | 17,030,915 | 92,255,067 | 0.18% |
| 2025-06-19 | 5.57 | 5.57 | 5.37 | 5.41 | 5.35 | qfq | 34,534,261 | 188,579,329 | -2.87% |
| 2025-06-18 | 5.60 | 5.60 | 5.49 | 5.57 | 5.51 | qfq | 28,024,031 | 155,159,996 | -0.89% |
| 2025-06-17 | 5.69 | 5.69 | 5.59 | 5.62 | 5.53 | qfq | 24,443,249 | 137,759,863 | -0.88% |
| 2025-06-16 | 5.65 | 5.71 | 5.63 | 5.67 | 5.58 | qfq | 18,470,525 | 104,647,839 | -0.18% |
| 2025-06-13 | 5.79 | 5.79 | 5.65 | 5.68 | 5.59 | qfq | 36,249,120 | 206,613,547 | -2.07% |
| 2025-06-12 | 5.85 | 5.85 | 5.77 | 5.80 | 5.71 | qfq | 26,108,200 | 151,173,838 | -0.85% |
| 2025-06-11 | 5.81 | 5.92 | 5.80 | 5.85 | 5.76 | qfq | 26,092,500 | 153,017,108 | 0.52% |
| 2025-06-10 | 5.92 | 5.95 | 5.73 | 5.82 | 5.73 | qfq | 36,097,680 | 210,264,018 | -1.69% |
| 2025-06-09 | 5.77 | 5.99 | 5.75 | 5.92 | 5.83 | qfq | 51,942,772 | 304,788,008 | 2.60% |
| 2025-06-06 | 5.82 | 5.86 | 5.76 | 5.77 | 5.68 | qfq | 28,695,814 | 166,176,172 | -0.35% |
| 2025-06-05 | 5.91 | 5.91 | 5.77 | 5.79 | 5.70 | qfq | 28,581,639 | 166,337,511 | -1.36% |
| 2025-06-04 | 5.78 | 5.90 | 5.78 | 5.87 | 5.78 | qfq | 32,909,937 | 192,538,605 | 1.73% |
| 2025-06-03 | 5.77 | 5.85 | 5.72 | 5.77 | 5.68 | qfq | 33,066,613 | 191,221,868 | -1.37% |
| 2025-05-30 | 5.85 | 5.90 | 5.78 | 5.85 | 5.76 | qfq | 24,835,810 | 145,290,521 | -0.17% |
| 2025-05-29 | 5.80 | 5.92 | 5.79 | 5.86 | 5.77 | qfq | 26,117,707 | 153,206,676 | 0.69% |
| 2025-05-28 | 5.87 | 5.92 | 5.73 | 5.82 | 5.73 | qfq | 36,521,712 | 211,969,064 | -0.85% |
| 2025-05-27 | 5.91 | 5.95 | 5.85 | 5.87 | 5.78 | qfq | 26,265,480 | 154,482,704 | -1.01% |
| 2025-05-26 | 5.97 | 6.01 | 5.86 | 5.93 | 5.84 | qfq | 33,006,400 | 195,723,910 | -0.67% |
| 2025-05-23 | 6.07 | 6.12 | 5.95 | 5.97 | 5.88 | qfq | 40,293,180 | 243,029,540 | -1.81% |
| 2025-05-22 | 6.07 | 6.29 | 6.05 | 6.08 | 5.99 | qfq | 59,448,014 | 366,952,539 | 0.16% |
| 2025-05-21 | 6.24 | 6.26 | 6.03 | 6.07 | 5.98 | qfq | 59,640,080 | 364,198,318 | -3.19% |
| 2025-05-20 | 6.26 | 6.34 | 6.23 | 6.27 | 6.17 | qfq | 55,335,123 | 347,382,475 | 0.16% |
| 2025-05-19 | 5.86 | 6.37 | 5.82 | 6.26 | 6.16 | qfq | 106,138,159 | 652,931,317 | 6.83% |
| 2025-05-16 | 5.86 | 5.91 | 5.80 | 5.86 | 5.77 | qfq | 26,822,400 | 157,084,780 | -0.17% |
| 2025-05-15 | 6.08 | 6.10 | 5.85 | 5.87 | 5.78 | qfq | 45,261,260 | 268,579,816 | -2.98% |
| 2025-05-14 | 6.00 | 6.10 | 5.95 | 6.05 | 5.96 | qfq | 38,931,809 | 234,633,505 | 0.67% |
| 2025-05-13 | 6.06 | 6.13 | 5.98 | 6.01 | 5.92 | qfq | 32,931,414 | 198,594,198 | 0.00% |
| 2025-05-12 | 6.05 | 6.09 | 5.98 | 6.01 | 5.92 | qfq | 32,734,189 | 197,295,383 | -0.50% |
| 2025-05-09 | 6.12 | 6.15 | 5.98 | 6.04 | 5.95 | qfq | 35,319,923 | 213,719,223 | -1.31% |
| 2025-05-08 | 6.05 | 6.17 | 5.98 | 6.12 | 6.03 | qfq | 44,759,670 | 272,828,729 | 0.99% |
| 2025-05-07 | 6.14 | 6.22 | 6.02 | 6.06 | 5.97 | qfq | 54,392,920 | 332,926,398 | 0.00% |
| 2025-05-06 | 5.87 | 6.11 | 5.72 | 6.06 | 5.97 | qfq | 65,061,865 | 388,480,780 | 3.24% |
| 2025-04-30 | 5.97 | 6.09 | 5.77 | 5.87 | 5.78 | qfq | 69,812,821 | 412,032,169 | -1.84% |
| 2025-04-29 | 5.90 | 6.08 | 5.90 | 5.98 | 5.89 | qfq | 38,110,740 | 228,286,432 | 1.53% |
| 2025-04-28 | 6.12 | 6.15 | 5.86 | 5.89 | 5.80 | qfq | 55,984,514 | 335,814,906 | -3.76% |
| 2025-04-25 | 6.02 | 6.19 | 5.96 | 6.12 | 6.03 | qfq | 54,411,971 | 331,403,659 | 1.32% |
| 2025-04-24 | 6.00 | 6.08 | 5.92 | 6.04 | 5.95 | qfq | 44,738,761 | 268,863,590 | 0.83% |
| 2025-04-23 | 5.90 | 6.05 | 5.86 | 5.99 | 5.90 | qfq | 52,333,120 | 311,043,955 | 1.35% |
| 2025-04-22 | 5.73 | 5.94 | 5.70 | 5.91 | 5.82 | qfq | 51,057,802 | 298,272,922 | 3.14% |
| 2025-04-21 | 5.78 | 5.84 | 5.67 | 5.73 | 5.64 | qfq | 45,284,580 | 259,373,798 | -1.88% |
| 2025-04-18 | 5.79 | 5.90 | 5.66 | 5.84 | 5.75 | qfq | 53,531,280 | 309,993,495 | 0.86% |
| 2025-04-17 | 5.54 | 5.86 | 5.54 | 5.79 | 5.70 | qfq | 67,903,279 | 388,385,114 | 3.76% |
| 2025-04-16 | 5.51 | 5.64 | 5.45 | 5.58 | 5.49 | qfq | 44,915,900 | 249,146,620 | 0.54% |
| 2025-04-15 | 5.45 | 5.65 | 5.41 | 5.55 | 5.46 | qfq | 58,266,000 | 321,676,447 | 2.78% |
| 2025-04-14 | 5.40 | 5.62 | 5.35 | 5.40 | 5.32 | qfq | 62,066,296 | 338,309,399 | 3.85% |
| 2025-04-11 | 5.07 | 5.25 | 5.04 | 5.20 | 5.12 | qfq | 40,695,500 | 211,047,599 | 1.76% |
| 2025-04-10 | 5.09 | 5.25 | 5.08 | 5.11 | 5.03 | qfq | 43,806,100 | 225,496,778 | 2.20% |
| 2025-04-09 | 4.95 | 5.08 | 4.51 | 5.00 | 4.92 | qfq | 66,885,616 | 321,274,592 | 0.40% |
| 2025-04-08 | 5.28 | 5.38 | 4.84 | 4.98 | 4.90 | qfq | 97,257,819 | 488,772,334 | -7.43% |
| 2025-04-07 | 5.55 | 5.75 | 5.38 | 5.38 | 5.30 | qfq | 48,420,213 | 264,549,540 | -10.03% |
| 2025-04-03 | 5.78 | 6.03 | 5.75 | 5.98 | 5.89 | qfq | 56,204,010 | 333,385,366 | 2.75% |
| 2025-04-02 | 5.68 | 5.90 | 5.64 | 5.82 | 5.73 | qfq | 48,656,000 | 281,831,961 | 2.65% |
| 2025-04-01 | 5.76 | 5.78 | 5.64 | 5.67 | 5.58 | qfq | 27,031,300 | 154,375,114 | -1.05% |
| 2025-03-31 | 5.80 | 5.80 | 5.64 | 5.73 | 5.64 | qfq | 30,965,600 | 176,534,952 | -1.38% |
| 2025-03-28 | 5.91 | 5.94 | 5.80 | 5.81 | 5.72 | qfq | 27,560,600 | 161,276,263 | -1.53% |
| 2025-03-27 | 5.98 | 6.00 | 5.87 | 5.90 | 5.81 | qfq | 30,420,381 | 180,083,565 | -1.34% |
| 2025-03-26 | 5.90 | 6.04 | 5.90 | 5.98 | 5.89 | qfq | 38,310,925 | 229,709,470 | 1.18% |
| 2025-03-25 | 5.96 | 6.03 | 5.88 | 5.91 | 5.82 | qfq | 35,376,316 | 210,261,449 | -1.83% |
| 2025-03-24 | 6.30 | 6.32 | 5.84 | 6.02 | 5.93 | qfq | 86,291,903 | 519,724,106 | -4.90% |
| 2025-03-21 | 6.26 | 6.49 | 6.19 | 6.33 | 6.23 | qfq | 66,617,935 | 420,547,039 | 1.77% |
| 2025-03-20 | 6.30 | 6.33 | 6.21 | 6.22 | 6.12 | qfq | 40,679,301 | 254,846,792 | -1.11% |
| 2025-03-19 | 6.30 | 6.37 | 6.24 | 6.29 | 6.19 | qfq | 35,226,887 | 222,256,983 | -0.32% |
| 2025-03-18 | 6.35 | 6.37 | 6.28 | 6.31 | 6.21 | qfq | 34,472,902 | 217,661,161 | -0.32% |
| 2025-03-17 | 6.45 | 6.46 | 6.27 | 6.33 | 6.23 | qfq | 63,816,314 | 403,777,063 | -2.16% |
| 2025-03-14 | 6.55 | 6.58 | 6.37 | 6.47 | 6.37 | qfq | 75,046,615 | 484,403,509 | -1.67% |
| 2025-03-13 | 6.35 | 6.62 | 6.28 | 6.58 | 6.48 | qfq | 105,982,987 | 684,553,818 | 4.11% |
| 2025-03-12 | 6.20 | 6.67 | 6.20 | 6.32 | 6.22 | qfq | 94,469,648 | 607,901,725 | 2.27% |
| 2025-03-11 | 6.26 | 6.33 | 6.08 | 6.18 | 6.08 | qfq | 60,091,792 | 371,259,016 | -2.37% |
| 2025-03-10 | 6.20 | 6.64 | 6.20 | 6.33 | 6.23 | qfq | 86,958,155 | 560,300,468 | 2.10% |
| 2025-03-07 | 6.19 | 6.36 | 6.14 | 6.20 | 6.10 | qfq | 54,107,249 | 338,260,905 | 0.00% |
| 2025-03-06 | 6.26 | 6.32 | 6.15 | 6.20 | 6.10 | qfq | 76,349,995 | 475,501,394 | -0.80% |
| 2025-03-05 | 5.80 | 6.30 | 5.74 | 6.25 | 6.15 | qfq | 124,188,270 | 753,636,933 | 7.57% |
| 2025-03-04 | 5.72 | 5.87 | 5.68 | 5.81 | 5.72 | qfq | 33,860,344 | 196,556,528 | 1.22% |
| 2025-03-03 | 5.87 | 5.97 | 5.70 | 5.74 | 5.65 | qfq | 52,760,854 | 307,183,493 | -1.71% |
| 2025-02-28 | 6.10 | 6.14 | 5.80 | 5.84 | 5.75 | qfq | 65,224,949 | 389,175,125 | -4.73% |
| 2025-02-27 | 6.23 | 6.27 | 5.99 | 6.13 | 6.04 | qfq | 67,933,394 | 413,746,421 | -1.13% |
| 2025-02-26 | 5.88 | 6.31 | 5.88 | 6.20 | 6.10 | qfq | 114,621,735 | 703,913,586 | 5.44% |
| 2025-02-25 | 5.98 | 5.98 | 5.86 | 5.88 | 5.79 | qfq | 43,528,203 | 257,416,666 | -2.81% |
| 2025-02-24 | 5.90 | 6.22 | 5.75 | 6.05 | 5.96 | qfq | 95,166,825 | 568,764,329 | 1.68% |
| 2025-02-21 | 5.97 | 6.03 | 5.90 | 5.95 | 5.86 | qfq | 53,642,446 | 319,927,192 | -0.50% |
| 2025-02-20 | 5.90 | 6.13 | 5.88 | 5.98 | 5.89 | qfq | 57,430,080 | 344,269,313 | 1.53% |
| 2025-02-19 | 5.83 | 5.91 | 5.78 | 5.89 | 5.80 | qfq | 38,431,501 | 224,767,082 | 1.73% |
| 2025-02-18 | 5.98 | 6.00 | 5.78 | 5.79 | 5.70 | qfq | 44,461,755 | 261,546,600 | -3.18% |
| 2025-02-17 | 5.98 | 6.15 | 5.93 | 5.98 | 5.89 | qfq | 49,108,196 | 295,459,817 | 0.50% |
| 2025-02-14 | 6.06 | 6.08 | 5.91 | 5.95 | 5.86 | qfq | 54,688,137 | 327,113,589 | -2.46% |
| 2025-02-13 | 6.24 | 6.28 | 6.01 | 6.10 | 6.01 | qfq | 57,316,580 | 350,691,185 | -2.87% |
| 2025-02-12 | 6.11 | 6.40 | 6.07 | 6.28 | 6.18 | qfq | 74,578,663 | 463,702,197 | 2.78% |
| 2025-02-11 | 6.04 | 6.21 | 5.88 | 6.11 | 6.02 | qfq | 97,702,773 | 588,253,099 | -0.33% |
| 2025-02-10 | 5.71 | 6.18 | 5.70 | 6.13 | 6.04 | qfq | 99,515,321 | 584,271,493 | 6.61% |
| 2025-02-07 | 5.66 | 5.81 | 5.61 | 5.75 | 5.66 | qfq | 72,623,740 | 414,682,111 | 1.59% |
| 2025-02-06 | 5.40 | 5.77 | 5.38 | 5.66 | 5.57 | qfq | 82,817,871 | 465,207,832 | 5.20% |
| 2025-02-05 | 5.35 | 5.48 | 5.31 | 5.38 | 5.30 | qfq | 41,651,762 | 224,534,459 | 1.32% |
| 2025-01-27 | 5.41 | 5.46 | 5.31 | 5.31 | 5.23 | qfq | 38,102,945 | 204,415,054 | -1.85% |
| 2025-01-24 | 5.31 | 5.43 | 5.27 | 5.41 | 5.33 | qfq | 43,731,434 | 234,312,404 | 2.27% |
| 2025-01-23 | 5.50 | 5.60 | 5.29 | 5.29 | 5.21 | qfq | 64,158,660 | 348,366,321 | -2.40% |
| 2025-01-22 | 5.50 | 5.55 | 5.38 | 5.42 | 5.34 | qfq | 39,754,600 | 216,726,013 | -1.45% |
| 2025-01-21 | 5.86 | 5.92 | 5.34 | 5.50 | 5.41 | qfq | 89,559,289 | 494,563,877 | -5.34% |
| 2025-01-20 | 5.69 | 5.84 | 5.63 | 5.81 | 5.72 | qfq | 53,752,557 | 310,689,799 | 3.01% |
| 2025-01-17 | 5.55 | 5.67 | 5.48 | 5.64 | 5.55 | qfq | 41,810,811 | 233,506,742 | 1.44% |
| 2025-01-16 | 5.58 | 5.75 | 5.50 | 5.56 | 5.47 | qfq | 44,158,560 | 248,163,933 | 0.00% |
| 2025-01-15 | 5.61 | 5.65 | 5.47 | 5.56 | 5.47 | qfq | 41,187,660 | 228,652,805 | -0.89% |
| 2025-01-14 | 5.40 | 5.64 | 5.36 | 5.61 | 5.52 | qfq | 59,233,120 | 327,401,987 | 4.66% |
| 2025-01-13 | 5.36 | 5.44 | 5.11 | 5.36 | 5.28 | qfq | 56,210,019 | 296,498,340 | -1.47% |
| 2025-01-10 | 5.54 | 5.71 | 5.42 | 5.44 | 5.36 | qfq | 71,977,000 | 400,965,083 | -1.81% |
| 2025-01-09 | 5.54 | 5.68 | 5.50 | 5.54 | 5.45 | qfq | 55,653,014 | 309,204,539 | 0.00% |
| 2025-01-08 | 5.81 | 5.81 | 5.36 | 5.54 | 5.45 | qfq | 99,519,242 | 548,290,536 | -5.14% |
| 2025-01-07 | 5.98 | 6.10 | 5.39 | 5.84 | 5.75 | qfq | 112,786,448 | 640,176,309 | -2.34% |
| 2025-01-06 | 5.92 | 6.17 | 5.90 | 5.98 | 5.89 | qfq | 58,923,428 | 355,453,777 | 1.36% |
| 2025-01-03 | 6.19 | 6.24 | 5.88 | 5.90 | 5.81 | qfq | 73,602,797 | 439,498,701 | -4.07% |
| 2025-01-02 | 6.27 | 6.36 | 6.08 | 6.15 | 6.05 | qfq | 72,181,169 | 447,372,525 | -1.76% |
| 2024-12-31 | 6.80 | 6.83 | 6.15 | 6.26 | 6.16 | qfq | 150,821,223 | 951,770,619 | -8.35% |
| 2024-12-30 | 6.69 | 7.00 | 6.68 | 6.83 | 6.72 | qfq | 87,987,710 | 601,826,323 | 1.79% |
| 2024-12-27 | 7.42 | 7.53 | 6.71 | 6.71 | 6.61 | qfq | 121,736,710 | 859,233,793 | -10.05% |
| 2024-12-26 | 7.35 | 7.54 | 7.27 | 7.46 | 7.34 | qfq | 59,641,281 | 442,056,869 | 0.95% |
| 2024-12-25 | 7.55 | 7.57 | 7.25 | 7.39 | 7.28 | qfq | 61,937,611 | 457,979,759 | -1.99% |
| 2024-12-24 | 6.99 | 7.64 | 6.99 | 7.54 | 7.42 | qfq | 108,408,278 | 799,917,993 | 7.10% |
| 2024-12-23 | 7.09 | 7.19 | 6.88 | 7.04 | 6.93 | qfq | 65,979,985 | 461,346,545 | -0.98% |
| 2024-12-20 | 7.12 | 7.37 | 7.09 | 7.11 | 7.00 | qfq | 61,836,202 | 447,771,601 | -0.56% |
| 2024-12-19 | 7.06 | 7.23 | 6.90 | 7.15 | 7.04 | qfq | 58,958,220 | 416,788,947 | -0.42% |
| 2024-12-18 | 6.93 | 7.34 | 6.82 | 7.18 | 7.07 | qfq | 95,920,470 | 680,249,148 | 4.51% |
| 2024-12-17 | 6.86 | 7.05 | 6.76 | 6.87 | 6.76 | qfq | 91,290,387 | 631,431,934 | -1.58% |
| 2024-12-16 | 7.53 | 7.67 | 6.98 | 6.98 | 6.87 | qfq | 146,287,250 | 1,048,277,507 | -10.05% |
| 2024-12-13 | 7.72 | 8.10 | 7.69 | 7.76 | 7.64 | qfq | 121,369,969 | 958,078,851 | 0.00% |
| 2024-12-12 | 7.59 | 7.83 | 7.57 | 7.76 | 7.64 | qfq | 97,778,458 | 753,327,306 | 2.51% |
| 2024-12-11 | 7.19 | 7.66 | 7.15 | 7.57 | 7.45 | qfq | 117,798,975 | 877,155,948 | 4.70% |
| 2024-12-10 | 7.37 | 7.59 | 7.11 | 7.23 | 7.12 | qfq | 96,291,360 | 710,315,288 | -1.90% |
| 2024-12-09 | 7.25 | 7.45 | 7.13 | 7.37 | 7.26 | qfq | 65,811,390 | 478,461,979 | 1.66% |
| 2024-12-06 | 7.33 | 7.54 | 7.21 | 7.25 | 7.14 | qfq | 98,639,241 | 724,391,855 | -1.09% |
| 2024-12-05 | 6.75 | 7.35 | 6.66 | 7.33 | 7.22 | qfq | 138,169,956 | 993,546,199 | 8.27% |
| 2024-12-04 | 6.59 | 6.85 | 6.47 | 6.77 | 6.67 | qfq | 95,703,710 | 638,444,726 | 2.58% |
| 2024-12-03 | 6.78 | 6.78 | 6.41 | 6.60 | 6.50 | qfq | 95,375,414 | 625,851,526 | -2.94% |
| 2024-12-02 | 6.74 | 6.87 | 6.65 | 6.80 | 6.69 | qfq | 76,994,795 | 519,514,911 | 1.04% |
| 2024-11-29 | 6.63 | 6.89 | 6.62 | 6.73 | 6.63 | qfq | 97,080,456 | 658,188,865 | 1.05% |
| 2024-11-28 | 6.41 | 6.85 | 6.27 | 6.66 | 6.56 | qfq | 110,254,344 | 722,836,817 | 3.58% |
| 2024-11-27 | 6.20 | 6.43 | 6.08 | 6.43 | 6.33 | qfq | 61,948,399 | 387,093,051 | 3.71% |
| 2024-11-26 | 6.37 | 6.44 | 6.15 | 6.20 | 6.10 | qfq | 55,495,881 | 348,841,455 | -2.21% |
| 2024-11-25 | 6.35 | 6.42 | 6.17 | 6.34 | 6.24 | qfq | 66,307,940 | 416,663,810 | -0.16% |
| 2024-11-22 | 6.77 | 6.78 | 6.34 | 6.35 | 6.25 | qfq | 108,705,685 | 710,878,469 | -6.34% |
| 2024-11-21 | 6.57 | 6.91 | 6.50 | 6.78 | 6.68 | qfq | 89,017,152 | 600,901,843 | 2.11% |
| 2024-11-20 | 6.57 | 6.78 | 6.44 | 6.64 | 6.54 | qfq | 108,059,265 | 717,894,959 | 0.45% |
| 2024-11-19 | 6.56 | 6.86 | 6.32 | 6.61 | 6.51 | qfq | 186,647,363 | 1,212,143,343 | -5.84% |
| 2024-11-18 | 7.75 | 7.85 | 7.02 | 7.02 | 6.91 | qfq | 140,381,800 | 1,008,165,014 | -10.00% |
| 2024-11-15 | 7.70 | 8.24 | 7.70 | 7.80 | 7.68 | qfq | 114,298,255 | 910,897,586 | 0.78% |
| 2024-11-14 | 7.75 | 8.02 | 7.74 | 7.74 | 7.62 | qfq | 82,121,683 | 645,050,603 | -0.13% |
| 2024-11-13 | 8.03 | 8.20 | 7.65 | 7.75 | 7.63 | qfq | 104,692,940 | 823,417,529 | -3.73% |
| 2024-11-12 | 7.79 | 8.44 | 7.79 | 8.05 | 7.93 | qfq | 129,987,228 | 1,044,650,896 | 2.42% |
| 2024-11-11 | 7.66 | 8.01 | 7.38 | 7.86 | 7.74 | qfq | 120,296,466 | 928,689,452 | 1.42% |
| 2024-11-08 | 8.02 | 8.11 | 7.69 | 7.75 | 7.63 | qfq | 136,331,622 | 1,071,493,208 | -2.52% |
| 2024-11-07 | 7.52 | 8.05 | 7.32 | 7.95 | 7.83 | qfq | 154,088,656 | 1,189,046,487 | 6.43% |
| 2024-11-06 | 7.43 | 7.65 | 7.23 | 7.47 | 7.35 | qfq | 170,038,743 | 1,262,391,259 | 0.13% |
| 2024-11-05 | 6.80 | 7.53 | 6.74 | 7.46 | 7.34 | qfq | 210,612,299 | 1,536,571,754 | 8.91% |
| 2024-11-04 | 6.32 | 6.91 | 6.26 | 6.85 | 6.74 | qfq | 238,286,994 | 1,605,578,282 | 9.08% |
| 2024-11-01 | 6.45 | 6.57 | 6.24 | 6.28 | 6.18 | qfq | 121,208,709 | 773,073,931 | -2.64% |
| 2024-10-31 | 6.37 | 6.58 | 6.29 | 6.45 | 6.35 | qfq | 145,148,942 | 935,237,911 | 1.10% |
| 2024-10-30 | 5.82 | 6.47 | 5.77 | 6.38 | 6.28 | qfq | 210,286,511 | 1,302,218,266 | 8.50% |
| 2024-10-29 | 6.18 | 6.23 | 5.87 | 5.88 | 5.79 | qfq | 131,649,059 | 792,546,303 | -4.39% |
| 2024-10-28 | 5.80 | 6.25 | 5.79 | 6.15 | 6.05 | qfq | 148,463,855 | 905,304,099 | 4.95% |
| 2024-10-25 | 5.89 | 5.98 | 5.84 | 5.86 | 5.77 | qfq | 85,192,320 | 502,021,599 | 0.17% |
| 2024-10-24 | 5.93 | 5.95 | 5.79 | 5.85 | 5.76 | qfq | 79,340,325 | 464,786,495 | -1.85% |
| 2024-10-23 | 5.99 | 6.10 | 5.93 | 5.96 | 5.87 | qfq | 100,209,858 | 600,731,110 | -1.16% |
| 2024-10-22 | 6.11 | 6.21 | 5.82 | 6.03 | 5.94 | qfq | 172,922,916 | 1,035,112,802 | -3.37% |
| 2024-10-21 | 6.58 | 6.77 | 6.08 | 6.24 | 6.14 | qfq | 236,922,169 | 1,500,693,077 | -5.88% |
| 2024-10-18 | 6.08 | 6.64 | 6.05 | 6.63 | 6.53 | qfq | 223,679,940 | 1,442,965,872 | 9.41% |
| 2024-10-17 | 5.88 | 6.25 | 5.86 | 6.06 | 5.94 | qfq | 147,128,144 | 900,938,207 | 3.77% |
| 2024-10-16 | 5.88 | 5.99 | 5.76 | 5.84 | 5.73 | qfq | 69,955,859 | 410,155,870 | -0.51% |
| 2024-10-15 | 5.95 | 6.15 | 5.84 | 5.87 | 5.76 | qfq | 110,578,327 | 664,603,211 | -2.98% |
| 2024-10-14 | 5.98 | 6.13 | 5.77 | 6.05 | 5.93 | qfq | 139,747,861 | 832,907,526 | 0.00% |
| 2024-10-11 | 5.76 | 6.19 | 5.62 | 6.05 | 5.93 | qfq | 230,316,016 | 1,388,368,023 | 7.46% |
| 2024-10-10 | 5.60 | 5.84 | 5.55 | 5.63 | 5.52 | qfq | 117,600,075 | 671,483,199 | -1.57% |
| 2024-10-09 | 6.13 | 6.13 | 5.72 | 5.72 | 5.61 | qfq | 143,868,220 | 840,719,080 | -9.92% |
| 2024-10-08 | 6.58 | 6.58 | 5.86 | 6.35 | 6.23 | qfq | 259,172,219 | 1,621,542,086 | 6.19% |
| 2024-09-30 | 5.70 | 5.98 | 5.56 | 5.98 | 5.86 | qfq | 193,907,929 | 1,128,014,561 | 9.93% |
| 2024-09-27 | 5.35 | 5.55 | 5.26 | 5.44 | 5.33 | qfq | 160,277,742 | 864,067,797 | 3.82% |
| 2024-09-26 | 4.92 | 5.32 | 4.91 | 5.24 | 5.14 | qfq | 176,673,463 | 909,313,788 | 7.60% |
| 2024-09-25 | 4.92 | 5.09 | 4.86 | 4.87 | 4.77 | qfq | 103,315,598 | 515,045,096 | 0.21% |
| 2024-09-24 | 4.66 | 4.88 | 4.61 | 4.86 | 4.77 | qfq | 88,679,603 | 423,702,746 | 4.74% |
| 2024-09-23 | 4.58 | 4.68 | 4.51 | 4.64 | 4.55 | qfq | 40,945,200 | 189,099,462 | 0.65% |
| 2024-09-20 | 4.64 | 4.68 | 4.58 | 4.61 | 4.52 | qfq | 36,526,719 | 168,693,939 | -0.43% |
| 2024-09-19 | 4.58 | 4.68 | 4.49 | 4.63 | 4.54 | qfq | 44,169,015 | 203,351,710 | 2.89% |
| 2024-09-18 | 4.70 | 4.70 | 4.45 | 4.50 | 4.41 | qfq | 52,291,834 | 237,097,097 | -4.46% |
| 2024-09-13 | 4.86 | 4.88 | 4.68 | 4.71 | 4.62 | qfq | 58,190,720 | 278,166,174 | -3.09% |
| 2024-09-12 | 4.93 | 5.00 | 4.83 | 4.86 | 4.77 | qfq | 40,249,461 | 197,186,751 | -2.02% |
| 2024-09-11 | 4.96 | 5.09 | 4.90 | 4.96 | 4.86 | qfq | 41,482,886 | 206,739,613 | -1.00% |
| 2024-09-10 | 4.86 | 5.04 | 4.77 | 5.01 | 4.91 | qfq | 60,156,308 | 297,218,686 | 3.51% |
| 2024-09-09 | 4.94 | 4.94 | 4.73 | 4.84 | 4.75 | qfq | 39,650,100 | 191,258,638 | -2.02% |
| 2024-09-06 | 5.03 | 5.03 | 4.89 | 4.94 | 4.84 | qfq | 49,433,700 | 244,540,436 | -2.18% |
| 2024-09-05 | 4.81 | 5.06 | 4.81 | 5.05 | 4.95 | qfq | 82,307,636 | 409,587,031 | 4.99% |
| 2024-09-04 | 4.92 | 4.99 | 4.78 | 4.81 | 4.72 | qfq | 71,177,340 | 344,793,071 | -3.02% |
| 2024-09-03 | 4.63 | 5.08 | 4.58 | 4.96 | 4.86 | qfq | 119,542,569 | 581,293,873 | 7.13% |
| 2024-09-02 | 4.57 | 4.70 | 4.54 | 4.63 | 4.54 | qfq | 53,864,271 | 248,898,774 | 0.43% |
| 2024-08-30 | 4.59 | 4.75 | 4.47 | 4.61 | 4.52 | qfq | 69,821,743 | 322,497,402 | 0.44% |
| 2024-08-29 | 4.52 | 4.66 | 4.47 | 4.59 | 4.50 | qfq | 48,641,795 | 222,705,928 | 1.32% |
| 2024-08-28 | 4.39 | 4.62 | 4.37 | 4.53 | 4.44 | qfq | 70,592,195 | 318,220,564 | 3.90% |
| 2024-08-27 | 4.46 | 4.54 | 4.34 | 4.36 | 4.27 | qfq | 47,767,001 | 211,067,797 | -2.02% |
| 2024-08-26 | 4.47 | 4.52 | 4.40 | 4.45 | 4.36 | qfq | 38,002,020 | 169,044,591 | -0.45% |
| 2024-08-23 | 4.57 | 4.60 | 4.43 | 4.47 | 4.38 | qfq | 64,286,614 | 288,406,071 | -2.83% |
| 2024-08-22 | 4.79 | 4.87 | 4.59 | 4.60 | 4.51 | qfq | 71,333,094 | 334,730,480 | -4.17% |
| 2024-08-21 | 4.89 | 4.91 | 4.70 | 4.80 | 4.71 | qfq | 83,441,290 | 400,734,399 | -0.62% |
| 2024-08-20 | 4.98 | 5.08 | 4.81 | 4.83 | 4.74 | qfq | 92,717,239 | 453,721,772 | -3.01% |
| 2024-08-19 | 4.94 | 5.18 | 4.90 | 4.98 | 4.88 | qfq | 109,667,039 | 553,141,246 | -1.19% |
| 2024-08-16 | 5.28 | 5.34 | 5.00 | 5.04 | 4.94 | qfq | 196,296,774 | 1,014,874,708 | -2.51% |
| 2024-08-15 | 4.71 | 5.17 | 4.63 | 5.17 | 5.07 | qfq | 149,594,111 | 726,923,868 | 10.00% |
| 2024-08-14 | 4.85 | 5.06 | 4.68 | 4.70 | 4.61 | qfq | 188,610,593 | 910,802,113 | -0.42% |
| 2024-08-13 | 4.32 | 4.72 | 4.26 | 4.72 | 4.63 | qfq | 97,016,040 | 442,118,893 | 10.02% |
| 2024-08-12 | 4.40 | 4.47 | 4.26 | 4.29 | 4.21 | qfq | 31,607,100 | 137,333,050 | -2.50% |
| 2024-08-09 | 4.34 | 4.50 | 4.34 | 4.40 | 4.31 | qfq | 50,703,608 | 224,324,153 | 1.85% |
| 2024-08-08 | 4.22 | 4.39 | 4.15 | 4.32 | 4.24 | qfq | 40,189,073 | 172,267,770 | 1.41% |
| 2024-08-07 | 4.23 | 4.30 | 4.21 | 4.26 | 4.18 | qfq | 28,076,604 | 119,340,186 | 0.71% |
| 2024-08-06 | 4.23 | 4.26 | 4.17 | 4.23 | 4.15 | qfq | 30,605,360 | 128,976,509 | 0.95% |
| 2024-08-05 | 4.38 | 4.45 | 4.15 | 4.19 | 4.11 | qfq | 53,886,801 | 230,215,808 | -4.56% |
| 2024-08-02 | 4.45 | 4.57 | 4.36 | 4.39 | 4.30 | qfq | 52,069,901 | 232,453,058 | -0.90% |
| 2024-08-01 | 4.40 | 4.63 | 4.38 | 4.43 | 4.34 | qfq | 64,077,836 | 288,416,830 | 0.00% |
| 2024-07-31 | 4.46 | 4.49 | 4.31 | 4.43 | 4.34 | qfq | 74,798,481 | 328,673,305 | -0.89% |
| 2024-07-30 | 4.47 | 4.55 | 4.28 | 4.47 | 4.38 | qfq | 111,929,243 | 493,542,594 | 3.95% |
| 2024-07-29 | 3.97 | 4.30 | 3.95 | 4.30 | 4.22 | qfq | 64,440,920 | 268,465,356 | 9.97% |
| 2024-07-26 | 3.84 | 3.93 | 3.82 | 3.91 | 3.83 | qfq | 23,511,400 | 91,558,016 | 2.36% |
| 2024-07-25 | 3.84 | 3.85 | 3.80 | 3.82 | 3.75 | qfq | 25,856,520 | 98,891,148 | -0.78% |
| 2024-07-24 | 3.94 | 3.96 | 3.83 | 3.85 | 3.77 | qfq | 34,818,400 | 135,431,109 | -2.04% |
| 2024-07-23 | 4.03 | 4.04 | 3.92 | 3.93 | 3.85 | qfq | 27,653,557 | 109,942,196 | -2.48% |
| 2024-07-22 | 4.04 | 4.08 | 4.01 | 4.03 | 3.95 | qfq | 25,788,200 | 104,223,834 | -0.25% |
| 2024-07-19 | 4.06 | 4.10 | 3.90 | 4.04 | 3.96 | qfq | 36,264,920 | 146,136,514 | -0.74% |
| 2024-07-18 | 4.23 | 4.23 | 3.93 | 4.07 | 3.99 | qfq | 67,376,938 | 274,440,070 | -4.01% |
| 2024-07-17 | 4.27 | 4.38 | 4.17 | 4.24 | 4.16 | qfq | 46,899,300 | 200,591,978 | -1.17% |
| 2024-07-16 | 4.23 | 4.37 | 4.18 | 4.29 | 4.21 | qfq | 55,677,140 | 238,787,607 | 0.47% |
| 2024-07-15 | 4.35 | 4.40 | 4.13 | 4.27 | 4.19 | qfq | 77,252,060 | 327,689,175 | -1.61% |
| 2024-07-12 | 4.35 | 4.43 | 4.29 | 4.34 | 4.26 | qfq | 47,205,340 | 205,530,500 | -0.91% |
| 2024-07-11 | 4.65 | 4.67 | 4.36 | 4.38 | 4.29 | qfq | 94,873,886 | 424,141,883 | -5.40% |
| 2024-07-10 | 4.59 | 4.80 | 4.56 | 4.63 | 4.54 | qfq | 84,230,750 | 393,616,271 | 0.87% |
| 2024-07-09 | 4.46 | 4.61 | 4.35 | 4.59 | 4.50 | qfq | 88,250,408 | 395,966,665 | 1.55% |
| 2024-07-08 | 4.24 | 4.61 | 4.24 | 4.52 | 4.43 | qfq | 126,544,754 | 565,365,528 | 7.62% |
| 2024-07-05 | 3.81 | 4.20 | 3.80 | 4.20 | 4.12 | qfq | 85,818,920 | 350,822,864 | 9.95% |
| 2024-07-04 | 3.81 | 3.88 | 3.78 | 3.82 | 3.75 | qfq | 23,967,011 | 91,964,496 | 0.26% |
| 2024-07-03 | 3.81 | 3.92 | 3.78 | 3.81 | 3.74 | qfq | 22,074,963 | 84,621,355 | 0.79% |
| 2024-07-02 | 3.77 | 3.84 | 3.74 | 3.78 | 3.71 | qfq | 17,238,660 | 65,334,545 | 0.00% |
| 2024-07-01 | 3.70 | 3.80 | 3.60 | 3.78 | 3.71 | qfq | 26,732,681 | 98,938,398 | 0.27% |
| 2024-06-28 | 3.78 | 3.88 | 3.74 | 3.77 | 3.70 | qfq | 17,531,920 | 66,869,559 | -0.53% |
| 2024-06-27 | 3.89 | 3.91 | 3.76 | 3.79 | 3.72 | qfq | 16,543,100 | 63,380,172 | -3.07% |
| 2024-06-26 | 3.81 | 3.91 | 3.75 | 3.91 | 3.83 | qfq | 17,628,200 | 67,433,074 | 2.09% |
| 2024-06-25 | 3.86 | 3.92 | 3.76 | 3.83 | 3.71 | qfq | 24,365,397 | 93,681,457 | 0.26% |
| 2024-06-24 | 4.02 | 4.04 | 3.81 | 3.82 | 3.70 | qfq | 29,889,700 | 116,621,066 | -5.45% |
| 2024-06-21 | 4.03 | 4.11 | 4.02 | 4.04 | 3.91 | qfq | 12,504,714 | 50,795,668 | -0.25% |
| 2024-06-20 | 4.19 | 4.19 | 4.04 | 4.05 | 3.92 | qfq | 18,184,414 | 74,286,979 | -2.41% |
| 2024-06-19 | 4.23 | 4.24 | 4.14 | 4.15 | 4.02 | qfq | 14,912,527 | 62,182,789 | -1.43% |
| 2024-06-18 | 4.19 | 4.29 | 4.18 | 4.21 | 4.07 | qfq | 18,730,840 | 79,188,714 | 0.72% |
| 2024-06-17 | 4.15 | 4.29 | 4.12 | 4.18 | 4.04 | qfq | 29,404,795 | 123,413,562 | 0.00% |
| 2024-06-14 | 3.99 | 4.22 | 3.98 | 4.18 | 4.04 | qfq | 50,095,920 | 207,239,539 | 4.76% |
| 2024-06-13 | 4.05 | 4.07 | 3.95 | 3.99 | 3.86 | qfq | 27,902,380 | 111,206,242 | -1.48% |
| 2024-06-12 | 4.07 | 4.10 | 4.03 | 4.05 | 3.92 | qfq | 18,007,300 | 73,070,525 | -0.49% |
| 2024-06-11 | 4.10 | 4.14 | 4.04 | 4.07 | 3.94 | qfq | 14,728,142 | 60,156,145 | -1.21% |
| 2024-06-07 | 4.09 | 4.13 | 4.04 | 4.12 | 3.99 | qfq | 17,177,242 | 70,267,582 | 1.98% |
| 2024-06-06 | 4.16 | 4.19 | 4.02 | 4.04 | 3.91 | qfq | 27,102,722 | 110,437,743 | -3.12% |
| 2024-06-05 | 4.26 | 4.31 | 4.16 | 4.17 | 4.04 | qfq | 20,816,400 | 88,289,934 | -2.34% |
| 2024-06-04 | 4.16 | 4.28 | 4.10 | 4.27 | 4.13 | qfq | 29,164,210 | 121,772,764 | 2.64% |
| 2024-06-03 | 4.27 | 4.30 | 4.11 | 4.16 | 4.03 | qfq | 31,514,638 | 132,191,044 | -2.58% |
| 2024-05-31 | 4.26 | 4.31 | 4.23 | 4.27 | 4.13 | qfq | 17,631,106 | 75,302,396 | 0.71% |
| 2024-05-30 | 4.28 | 4.34 | 4.22 | 4.24 | 4.10 | qfq | 23,094,694 | 98,577,405 | -1.17% |
| 2024-05-29 | 4.46 | 4.47 | 4.26 | 4.29 | 4.15 | qfq | 47,752,318 | 206,743,754 | -3.16% |
| 2024-05-28 | 4.41 | 4.53 | 4.37 | 4.43 | 4.29 | qfq | 32,837,071 | 146,159,099 | 0.00% |
| 2024-05-27 | 4.43 | 4.48 | 4.34 | 4.43 | 4.29 | qfq | 21,991,257 | 96,932,991 | 1.14% |
| 2024-05-24 | 4.40 | 4.48 | 4.36 | 4.38 | 4.24 | qfq | 30,539,801 | 134,776,105 | 0.00% |
| 2024-05-23 | 4.50 | 4.58 | 4.38 | 4.38 | 4.24 | qfq | 37,479,900 | 166,731,674 | -3.95% |
| 2024-05-22 | 4.62 | 4.72 | 4.54 | 4.56 | 4.41 | qfq | 44,089,360 | 203,763,352 | -1.72% |
| 2024-05-21 | 4.65 | 4.81 | 4.60 | 4.64 | 4.49 | qfq | 46,320,680 | 216,993,711 | -1.07% |
| 2024-05-20 | 4.68 | 4.76 | 4.59 | 4.69 | 4.54 | qfq | 57,650,077 | 269,797,493 | -0.64% |
| 2024-05-17 | 4.60 | 4.73 | 4.49 | 4.72 | 4.57 | qfq | 114,110,894 | 528,226,775 | 2.83% |
| 2024-05-16 | 4.30 | 4.71 | 4.30 | 4.59 | 4.44 | qfq | 157,575,696 | 723,993,926 | 7.24% |
| 2024-05-15 | 4.27 | 4.35 | 4.23 | 4.28 | 4.14 | qfq | 24,689,682 | 105,693,195 | 0.23% |
| 2024-05-14 | 4.26 | 4.37 | 4.24 | 4.27 | 4.13 | qfq | 25,336,022 | 108,661,104 | 0.47% |
| 2024-05-13 | 4.19 | 4.31 | 4.16 | 4.25 | 4.11 | qfq | 29,849,292 | 126,973,431 | 0.71% |
| 2024-05-10 | 4.28 | 4.31 | 4.17 | 4.22 | 4.08 | qfq | 27,361,605 | 115,458,087 | -1.40% |
| 2024-05-09 | 4.19 | 4.33 | 4.18 | 4.28 | 4.14 | qfq | 37,002,450 | 158,775,565 | 1.90% |
| 2024-05-08 | 4.34 | 4.34 | 4.17 | 4.20 | 4.06 | qfq | 41,141,625 | 174,276,718 | -3.67% |
| 2024-05-07 | 4.30 | 4.37 | 4.24 | 4.36 | 4.22 | qfq | 44,413,777 | 191,343,088 | 1.40% |
| 2024-05-06 | 4.04 | 4.40 | 4.04 | 4.30 | 4.16 | qfq | 73,368,560 | 312,548,046 | 7.23% |
| 2024-04-30 | 4.10 | 4.12 | 4.00 | 4.01 | 3.88 | qfq | 27,999,966 | 112,938,854 | -2.20% |
| 2024-04-29 | 4.04 | 4.11 | 3.98 | 4.10 | 3.97 | qfq | 32,993,066 | 133,927,827 | 1.74% |
| 2024-04-26 | 4.09 | 4.12 | 4.00 | 4.03 | 3.90 | qfq | 32,337,015 | 130,777,854 | -1.95% |
| 2024-04-25 | 4.08 | 4.17 | 4.07 | 4.11 | 3.98 | qfq | 25,882,121 | 106,522,027 | 0.49% |
| 2024-04-24 | 4.01 | 4.11 | 3.98 | 4.09 | 3.96 | qfq | 22,994,421 | 93,302,965 | 2.25% |
| 2024-04-23 | 4.00 | 4.11 | 3.96 | 4.00 | 3.87 | qfq | 23,218,140 | 93,393,222 | -0.25% |
| 2024-04-22 | 4.12 | 4.13 | 3.99 | 4.01 | 3.88 | qfq | 23,106,501 | 93,080,485 | -2.20% |
| 2024-04-19 | 4.05 | 4.19 | 4.03 | 4.10 | 3.97 | qfq | 31,339,859 | 129,016,336 | 0.74% |
| 2024-04-18 | 3.96 | 4.14 | 3.94 | 4.07 | 3.94 | qfq | 38,565,923 | 156,715,374 | 2.52% |
| 2024-04-17 | 3.86 | 3.99 | 3.85 | 3.97 | 3.84 | qfq | 31,805,207 | 125,404,144 | 4.20% |
| 2024-04-16 | 4.03 | 4.06 | 3.81 | 3.81 | 3.69 | qfq | 50,773,907 | 198,201,452 | -5.93% |
| 2024-04-15 | 4.13 | 4.13 | 3.91 | 4.05 | 3.92 | qfq | 48,295,355 | 194,454,846 | -1.70% |
| 2024-04-12 | 4.15 | 4.20 | 4.10 | 4.12 | 3.99 | qfq | 23,927,500 | 99,243,535 | -0.72% |
| 2024-04-11 | 4.09 | 4.20 | 4.06 | 4.15 | 4.02 | qfq | 29,157,182 | 120,977,967 | 0.00% |
| 2024-04-10 | 4.23 | 4.30 | 4.09 | 4.15 | 4.02 | qfq | 38,831,251 | 161,994,237 | -2.35% |
| 2024-04-09 | 4.17 | 4.32 | 4.12 | 4.25 | 4.11 | qfq | 45,946,714 | 193,605,597 | 1.67% |
| 2024-04-08 | 4.37 | 4.48 | 4.14 | 4.18 | 4.04 | qfq | 83,781,065 | 359,543,459 | -4.13% |
| 2024-04-03 | 4.44 | 4.49 | 4.33 | 4.36 | 4.22 | qfq | 35,462,384 | 155,591,574 | -1.80% |
| 2024-04-02 | 4.52 | 4.59 | 4.41 | 4.44 | 4.30 | qfq | 45,081,256 | 201,640,644 | -1.55% |
| 2024-04-01 | 4.40 | 4.58 | 4.38 | 4.51 | 4.36 | qfq | 46,538,616 | 209,822,907 | 2.50% |
| 2024-03-29 | 4.38 | 4.40 | 4.31 | 4.40 | 4.26 | qfq | 30,778,056 | 133,941,282 | 0.92% |
| 2024-03-28 | 4.26 | 4.50 | 4.25 | 4.36 | 4.22 | qfq | 55,027,053 | 240,699,111 | 2.35% |
| 2024-03-27 | 4.51 | 4.53 | 4.25 | 4.26 | 4.12 | qfq | 43,134,662 | 188,154,932 | -4.48% |
| 2024-03-26 | 4.40 | 4.51 | 4.35 | 4.46 | 4.32 | qfq | 42,105,184 | 186,290,099 | 0.22% |
| 2024-03-25 | 4.56 | 4.65 | 4.45 | 4.45 | 4.31 | qfq | 65,512,798 | 298,053,167 | -1.98% |
| 2024-03-22 | 4.63 | 4.71 | 4.42 | 4.54 | 4.39 | qfq | 106,068,800 | 479,573,799 | -1.73% |
| 2024-03-21 | 4.20 | 4.62 | 4.17 | 4.62 | 4.47 | qfq | 141,541,357 | 627,037,604 | 10.00% |
| 2024-03-20 | 4.17 | 4.21 | 4.11 | 4.20 | 4.06 | qfq | 44,899,489 | 187,374,030 | 0.96% |
| 2024-03-19 | 4.22 | 4.28 | 4.15 | 4.16 | 4.03 | qfq | 74,564,101 | 313,485,502 | -2.12% |
| 2024-03-18 | 4.40 | 4.42 | 4.14 | 4.25 | 4.11 | qfq | 93,892,156 | 397,431,732 | -2.52% |
| 2024-03-15 | 4.33 | 4.47 | 4.28 | 4.36 | 4.22 | qfq | 78,051,047 | 341,247,748 | 0.00% |
| 2024-03-14 | 4.71 | 4.79 | 4.28 | 4.36 | 4.22 | qfq | 175,800,915 | 789,486,210 | -8.02% |
| 2024-03-13 | 4.28 | 4.74 | 4.28 | 4.74 | 4.59 | qfq | 127,231,871 | 581,872,708 | 9.98% |
| 2024-03-12 | 4.31 | 4.43 | 4.12 | 4.31 | 4.17 | qfq | 110,873,859 | 472,048,178 | 0.70% |
| 2024-03-11 | 4.04 | 4.43 | 4.04 | 4.28 | 4.14 | qfq | 190,730,215 | 830,590,797 | 6.20% |
| 2024-03-08 | 3.85 | 4.05 | 3.83 | 4.03 | 3.90 | qfq | 73,382,961 | 287,798,320 | 3.60% |
| 2024-03-07 | 3.57 | 4.00 | 3.51 | 3.89 | 3.76 | qfq | 119,621,102 | 446,014,050 | 5.42% |
| 2024-03-06 | 3.35 | 3.70 | 3.35 | 3.69 | 3.57 | qfq | 111,206,709 | 406,433,426 | 9.82% |
| 2024-03-05 | 3.39 | 3.40 | 3.35 | 3.36 | 3.25 | qfq | 8,160,940 | 27,496,812 | -1.18% |
| 2024-03-04 | 3.45 | 3.49 | 3.35 | 3.40 | 3.29 | qfq | 11,318,800 | 38,433,631 | -1.16% |
| 2024-03-01 | 3.41 | 3.45 | 3.39 | 3.44 | 3.33 | qfq | 9,463,286 | 32,370,721 | 0.88% |
| 2024-02-29 | 3.35 | 3.42 | 3.31 | 3.41 | 3.30 | qfq | 12,708,377 | 43,031,912 | 1.49% |
| 2024-02-28 | 3.41 | 3.57 | 3.36 | 3.36 | 3.25 | qfq | 25,317,067 | 87,754,845 | -1.75% |
| 2024-02-27 | 3.38 | 3.42 | 3.37 | 3.42 | 3.31 | qfq | 9,185,252 | 31,234,529 | 0.88% |
| 2024-02-26 | 3.40 | 3.43 | 3.37 | 3.39 | 3.28 | qfq | 12,872,943 | 43,744,093 | 0.00% |
| 2024-02-23 | 3.37 | 3.40 | 3.32 | 3.39 | 3.28 | qfq | 12,272,970 | 41,284,908 | 0.30% |
| 2024-02-22 | 3.36 | 3.41 | 3.33 | 3.38 | 3.27 | qfq | 9,283,331 | 31,275,876 | 0.30% |
| 2024-02-21 | 3.34 | 3.43 | 3.31 | 3.37 | 3.26 | qfq | 13,591,945 | 45,965,861 | 0.60% |
| 2024-02-20 | 3.35 | 3.38 | 3.30 | 3.35 | 3.24 | qfq | 9,580,376 | 32,033,862 | -0.30% |
| 2024-02-19 | 3.28 | 3.41 | 3.27 | 3.36 | 3.25 | qfq | 18,340,001 | 61,395,342 | 3.38% |
| 2024-02-08 | 3.17 | 3.25 | 3.10 | 3.25 | 3.14 | qfq | 21,787,684 | 69,281,064 | 3.83% |
| 2024-02-07 | 3.11 | 3.26 | 3.09 | 3.13 | 3.03 | qfq | 20,292,698 | 64,275,678 | 0.00% |
| 2024-02-06 | 2.91 | 3.15 | 2.84 | 3.13 | 3.03 | qfq | 23,423,691 | 70,638,776 | 7.19% |
| 2024-02-05 | 3.11 | 3.11 | 2.87 | 2.92 | 2.83 | qfq | 27,881,774 | 82,910,972 | -6.41% |
| 2024-02-02 | 3.28 | 3.33 | 3.05 | 3.12 | 3.02 | qfq | 18,758,886 | 59,818,815 | -4.88% |
| 2024-02-01 | 3.29 | 3.35 | 3.22 | 3.28 | 3.17 | qfq | 14,470,164 | 47,682,018 | -1.20% |
| 2024-01-31 | 3.43 | 3.45 | 3.32 | 3.32 | 3.21 | qfq | 12,273,745 | 41,330,207 | -3.21% |
| 2024-01-30 | 3.49 | 3.53 | 3.42 | 3.43 | 3.32 | qfq | 9,780,486 | 34,035,051 | -2.00% |
| 2024-01-29 | 3.53 | 3.57 | 3.48 | 3.50 | 3.39 | qfq | 10,547,425 | 37,180,885 | -0.85% |
| 2024-01-26 | 3.50 | 3.58 | 3.48 | 3.53 | 3.42 | qfq | 12,666,997 | 44,898,112 | 0.28% |
| 2024-01-25 | 3.43 | 3.52 | 3.43 | 3.52 | 3.41 | qfq | 13,655,811 | 47,569,182 | 2.92% |
| 2024-01-24 | 3.37 | 3.43 | 3.30 | 3.42 | 3.31 | qfq | 13,229,394 | 44,658,781 | 1.48% |
| 2024-01-23 | 3.28 | 3.38 | 3.26 | 3.37 | 3.26 | qfq | 16,251,948 | 54,175,788 | 2.43% |
| 2024-01-22 | 3.51 | 3.52 | 3.26 | 3.29 | 3.18 | qfq | 20,377,600 | 69,044,208 | -6.80% |
| 2024-01-19 | 3.54 | 3.58 | 3.52 | 3.53 | 3.42 | qfq | 8,107,800 | 28,777,469 | -0.84% |
| 2024-01-18 | 3.65 | 3.66 | 3.50 | 3.56 | 3.44 | qfq | 19,826,896 | 70,629,263 | -2.73% |
| 2024-01-17 | 3.72 | 3.72 | 3.66 | 3.66 | 3.54 | qfq | 9,230,562 | 34,003,238 | -1.88% |
| 2024-01-16 | 3.74 | 3.75 | 3.68 | 3.73 | 3.61 | qfq | 10,634,700 | 39,511,402 | -0.27% |
| 2024-01-15 | 3.75 | 3.75 | 3.71 | 3.74 | 3.62 | qfq | 5,932,080 | 22,134,574 | -0.53% |
| 2024-01-12 | 3.75 | 3.78 | 3.74 | 3.76 | 3.64 | qfq | 5,577,867 | 20,976,165 | 0.00% |
| 2024-01-11 | 3.74 | 3.77 | 3.72 | 3.76 | 3.64 | qfq | 5,020,971 | 18,819,609 | 0.53% |
| 2024-01-10 | 3.75 | 3.78 | 3.72 | 3.74 | 3.62 | qfq | 4,836,500 | 18,122,539 | -0.27% |
| 2024-01-09 | 3.72 | 3.76 | 3.71 | 3.75 | 3.63 | qfq | 6,039,442 | 22,563,770 | 0.81% |
| 2024-01-08 | 3.77 | 3.78 | 3.72 | 3.72 | 3.60 | qfq | 7,659,500 | 28,678,502 | -1.85% |
| 2024-01-05 | 3.84 | 3.86 | 3.77 | 3.79 | 3.67 | qfq | 9,204,740 | 35,127,014 | -1.04% |
| 2024-01-04 | 3.83 | 3.85 | 3.80 | 3.83 | 3.71 | qfq | 6,330,200 | 24,214,340 | 0.00% |
| 2024-01-03 | 3.83 | 3.85 | 3.81 | 3.83 | 3.71 | qfq | 7,529,874 | 28,849,723 | -0.26% |
| 2024-01-02 | 3.82 | 3.86 | 3.81 | 3.84 | 3.72 | qfq | 8,050,188 | 30,894,633 | 0.52% |
| 2023-12-29 | 3.80 | 3.82 | 3.78 | 3.82 | 3.70 | qfq | 8,408,148 | 31,996,759 | 0.79% |
| 2023-12-28 | 3.75 | 3.81 | 3.74 | 3.79 | 3.67 | qfq | 8,667,369 | 32,799,765 | 0.80% |
| 2023-12-27 | 3.76 | 3.78 | 3.72 | 3.76 | 3.64 | qfq | 7,099,946 | 26,604,401 | 0.00% |
| 2023-12-26 | 3.77 | 3.77 | 3.73 | 3.76 | 3.64 | qfq | 5,713,060 | 21,406,446 | -0.27% |
| 2023-12-25 | 3.78 | 3.78 | 3.73 | 3.77 | 3.65 | qfq | 5,128,220 | 19,241,335 | 0.27% |
| 2023-12-22 | 3.79 | 3.82 | 3.75 | 3.76 | 3.64 | qfq | 8,345,080 | 31,567,833 | -0.79% |
| 2023-12-21 | 3.75 | 3.81 | 3.70 | 3.79 | 3.67 | qfq | 9,876,209 | 37,088,697 | 1.07% |
| 2023-12-20 | 3.79 | 3.82 | 3.75 | 3.75 | 3.63 | qfq | 6,921,349 | 26,158,049 | -0.79% |
| 2023-12-19 | 3.81 | 3.82 | 3.76 | 3.78 | 3.66 | qfq | 9,190,900 | 34,789,884 | -0.53% |
| 2023-12-18 | 3.82 | 3.85 | 3.79 | 3.80 | 3.68 | qfq | 9,658,920 | 36,823,815 | -0.78% |
| 2023-12-15 | 3.87 | 3.88 | 3.82 | 3.83 | 3.71 | qfq | 13,061,418 | 50,173,681 | -1.03% |
| 2023-12-14 | 3.88 | 3.90 | 3.87 | 3.87 | 3.74 | qfq | 8,603,275 | 33,415,043 | 0.00% |
| 2023-12-13 | 3.89 | 3.91 | 3.86 | 3.87 | 3.74 | qfq | 7,667,000 | 29,766,756 | -0.77% |
| 2023-12-12 | 3.89 | 3.90 | 3.87 | 3.90 | 3.77 | qfq | 7,407,401 | 28,781,761 | 0.00% |
| 2023-12-11 | 3.92 | 3.92 | 3.85 | 3.90 | 3.77 | qfq | 14,542,255 | 56,348,729 | -0.51% |
| 2023-12-08 | 3.92 | 3.95 | 3.91 | 3.92 | 3.79 | qfq | 9,624,090 | 37,817,827 | 0.00% |
| 2023-12-07 | 3.92 | 3.94 | 3.90 | 3.92 | 3.79 | qfq | 7,060,886 | 27,666,534 | 0.00% |
| 2023-12-06 | 3.92 | 3.94 | 3.91 | 3.92 | 3.79 | qfq | 7,845,387 | 30,802,155 | -0.25% |
| 2023-12-05 | 3.99 | 3.99 | 3.93 | 3.93 | 3.80 | qfq | 10,806,311 | 42,765,503 | -1.50% |
| 2023-12-04 | 3.99 | 4.01 | 3.97 | 3.99 | 3.86 | qfq | 8,178,100 | 32,658,848 | 0.00% |
| 2023-12-01 | 3.97 | 4.00 | 3.95 | 3.99 | 3.86 | qfq | 9,007,991 | 35,851,780 | 0.50% |
| 2023-11-30 | 3.97 | 3.98 | 3.94 | 3.97 | 3.84 | qfq | 9,416,095 | 37,264,088 | 0.00% |
| 2023-11-29 | 4.02 | 4.03 | 3.96 | 3.97 | 3.84 | qfq | 12,449,700 | 49,580,500 | -1.24% |
| 2023-11-28 | 3.98 | 4.03 | 3.96 | 4.02 | 3.89 | qfq | 13,858,671 | 55,373,217 | 1.01% |
| 2023-11-27 | 4.00 | 4.02 | 3.97 | 3.98 | 3.85 | qfq | 18,445,591 | 73,635,650 | -0.75% |
| 2023-11-24 | 4.03 | 4.05 | 3.99 | 4.01 | 3.88 | qfq | 14,093,837 | 56,592,951 | -0.50% |
| 2023-11-23 | 3.99 | 4.04 | 3.98 | 4.03 | 3.90 | qfq | 16,448,623 | 66,087,994 | 0.75% |
| 2023-11-22 | 4.04 | 4.05 | 3.99 | 4.00 | 3.87 | qfq | 20,758,206 | 83,456,002 | -0.99% |
| 2023-11-21 | 4.08 | 4.10 | 4.03 | 4.04 | 3.91 | qfq | 27,966,829 | 113,815,097 | -0.74% |
| 2023-11-20 | 4.14 | 4.16 | 4.07 | 4.07 | 3.94 | qfq | 31,219,473 | 127,714,230 | -0.97% |
| 2023-11-17 | 4.09 | 4.21 | 4.04 | 4.11 | 3.98 | qfq | 61,683,400 | 253,699,801 | 1.23% |
| 2023-11-16 | 4.16 | 4.17 | 4.05 | 4.06 | 3.93 | qfq | 90,512,116 | 369,544,722 | -4.92% |
| 2023-11-15 | 3.99 | 4.32 | 3.94 | 4.27 | 4.13 | qfq | 113,618,239 | 483,108,569 | 8.65% |
| 2023-11-14 | 3.97 | 3.97 | 3.88 | 3.93 | 3.80 | qfq | 13,211,616 | 51,774,199 | -0.25% |
| 2023-11-13 | 3.86 | 3.95 | 3.86 | 3.94 | 3.81 | qfq | 13,317,860 | 52,037,474 | 2.07% |
| 2023-11-10 | 3.87 | 3.88 | 3.84 | 3.86 | 3.74 | qfq | 8,761,422 | 33,778,892 | -0.52% |
| 2023-11-09 | 3.87 | 3.90 | 3.86 | 3.88 | 3.75 | qfq | 10,294,303 | 39,975,428 | 0.00% |
| 2023-11-08 | 3.92 | 3.92 | 3.87 | 3.88 | 3.75 | qfq | 11,657,918 | 45,376,413 | -1.27% |
| 2023-11-07 | 3.95 | 3.95 | 3.89 | 3.93 | 3.80 | qfq | 11,393,304 | 44,666,195 | -0.51% |
| 2023-11-06 | 3.94 | 3.98 | 3.92 | 3.95 | 3.82 | qfq | 12,811,347 | 50,471,614 | 0.51% |
| 2023-11-03 | 3.94 | 3.99 | 3.92 | 3.93 | 3.80 | qfq | 9,943,044 | 39,306,786 | -0.25% |
| 2023-11-02 | 4.00 | 4.01 | 3.94 | 3.94 | 3.81 | qfq | 8,021,240 | 31,766,478 | -1.25% |
| 2023-11-01 | 4.03 | 4.03 | 3.98 | 3.99 | 3.86 | qfq | 9,912,680 | 39,685,856 | -0.75% |
| 2023-10-31 | 4.00 | 4.04 | 3.99 | 4.02 | 3.89 | qfq | 11,857,004 | 47,671,146 | 0.25% |
| 2023-10-30 | 3.94 | 4.03 | 3.94 | 4.01 | 3.88 | qfq | 14,527,930 | 58,252,855 | 1.01% |
| 2023-10-27 | 3.95 | 4.02 | 3.93 | 3.97 | 3.84 | qfq | 18,924,000 | 75,471,006 | 0.25% |
| 2023-10-26 | 3.90 | 3.98 | 3.85 | 3.96 | 3.83 | qfq | 20,401,617 | 79,752,214 | 1.54% |
| 2023-10-25 | 3.80 | 3.92 | 3.80 | 3.90 | 3.77 | qfq | 16,865,641 | 65,612,787 | 3.45% |
| 2023-10-24 | 3.72 | 3.77 | 3.72 | 3.77 | 3.65 | qfq | 8,118,461 | 30,394,229 | 1.62% |
| 2023-10-23 | 3.80 | 3.82 | 3.69 | 3.71 | 3.59 | qfq | 12,677,326 | 47,492,948 | -3.13% |
| 2023-10-20 | 3.85 | 3.86 | 3.80 | 3.83 | 3.71 | qfq | 6,910,406 | 26,482,131 | 0.00% |
| 2023-10-19 | 3.88 | 3.89 | 3.82 | 3.83 | 3.71 | qfq | 11,265,547 | 43,415,064 | -1.79% |
| 2023-10-18 | 3.93 | 3.94 | 3.88 | 3.90 | 3.77 | qfq | 9,082,307 | 35,419,937 | -1.02% |
| 2023-10-17 | 3.95 | 3.97 | 3.93 | 3.94 | 3.81 | qfq | 6,615,404 | 26,091,817 | -0.25% |
| 2023-10-16 | 3.93 | 3.98 | 3.92 | 3.95 | 3.82 | qfq | 9,697,342 | 38,282,325 | 0.51% |
| 2023-10-13 | 3.96 | 3.97 | 3.92 | 3.93 | 3.80 | qfq | 7,461,242 | 29,364,567 | -1.26% |
| 2023-10-12 | 3.91 | 3.99 | 3.89 | 3.98 | 3.85 | qfq | 18,020,222 | 71,149,673 | 2.31% |
| 2023-10-11 | 3.94 | 3.94 | 3.88 | 3.89 | 3.76 | qfq | 12,285,500 | 47,874,138 | -1.02% |
| 2023-10-10 | 3.89 | 3.96 | 3.88 | 3.93 | 3.80 | qfq | 14,093,120 | 55,303,196 | 0.77% |
| 2023-10-09 | 3.98 | 3.98 | 3.89 | 3.90 | 3.77 | qfq | 14,407,424 | 56,329,189 | -1.52% |
| 2023-09-28 | 3.97 | 4.02 | 3.94 | 3.96 | 3.83 | qfq | 12,412,400 | 49,376,805 | 0.25% |
| 2023-09-27 | 3.91 | 3.97 | 3.90 | 3.95 | 3.82 | qfq | 12,870,206 | 50,615,099 | 1.02% |
| 2023-09-26 | 4.00 | 4.01 | 3.90 | 3.91 | 3.78 | qfq | 24,898,362 | 98,206,206 | -2.49% |
| 2023-09-25 | 4.05 | 4.06 | 4.00 | 4.01 | 3.88 | qfq | 12,935,770 | 52,097,102 | -0.74% |
| 2023-09-22 | 4.03 | 4.06 | 4.02 | 4.04 | 3.91 | qfq | 10,624,011 | 42,909,149 | 0.00% |
| 2023-09-21 | 4.07 | 4.08 | 4.03 | 4.04 | 3.91 | qfq | 8,457,240 | 34,229,125 | -0.74% |
| 2023-09-20 | 4.08 | 4.09 | 4.06 | 4.07 | 3.94 | qfq | 7,029,950 | 28,641,554 | -0.49% |
| 2023-09-19 | 4.08 | 4.11 | 4.07 | 4.09 | 3.96 | qfq | 9,391,164 | 38,393,787 | 0.49% |
| 2023-09-18 | 4.08 | 4.10 | 4.04 | 4.07 | 3.94 | qfq | 12,643,600 | 51,416,742 | -0.73% |
| 2023-09-15 | 4.12 | 4.13 | 4.08 | 4.10 | 3.97 | qfq | 11,168,154 | 45,803,262 | 0.24% |
| 2023-09-14 | 4.07 | 4.12 | 4.06 | 4.09 | 3.96 | qfq | 12,540,588 | 51,269,932 | 0.74% |
| 2023-09-13 | 4.09 | 4.13 | 4.05 | 4.06 | 3.93 | qfq | 9,778,600 | 39,941,158 | -0.73% |
| 2023-09-12 | 4.07 | 4.11 | 4.06 | 4.09 | 3.96 | qfq | 10,315,897 | 42,223,008 | 0.49% |
| 2023-09-11 | 4.01 | 4.08 | 4.00 | 4.07 | 3.94 | qfq | 11,464,921 | 46,425,043 | 1.50% |
| 2023-09-08 | 4.02 | 4.04 | 4.00 | 4.01 | 3.88 | qfq | 9,702,530 | 38,934,449 | -0.74% |
| 2023-09-07 | 4.08 | 4.09 | 4.01 | 4.04 | 3.91 | qfq | 12,116,360 | 49,067,329 | -0.74% |
| 2023-09-06 | 4.11 | 4.12 | 4.06 | 4.07 | 3.94 | qfq | 11,712,600 | 47,762,891 | -1.21% |
| 2023-09-05 | 4.17 | 4.17 | 4.10 | 4.12 | 3.99 | qfq | 11,537,900 | 47,621,524 | -1.44% |
| 2023-09-04 | 4.07 | 4.20 | 4.06 | 4.18 | 4.04 | qfq | 26,090,878 | 108,344,278 | 2.96% |
| 2023-09-01 | 3.99 | 4.08 | 3.97 | 4.06 | 3.93 | qfq | 14,669,200 | 59,367,266 | 2.27% |
| 2023-08-31 | 4.03 | 4.05 | 3.96 | 3.97 | 3.84 | qfq | 14,062,026 | 56,152,069 | -1.73% |
| 2023-08-30 | 4.08 | 4.09 | 4.01 | 4.04 | 3.91 | qfq | 13,675,055 | 55,256,023 | -0.74% |
| 2023-08-29 | 4.09 | 4.11 | 4.03 | 4.07 | 3.94 | qfq | 22,995,443 | 93,597,125 | -0.73% |
| 2023-08-28 | 4.12 | 4.18 | 4.08 | 4.10 | 3.97 | qfq | 35,045,997 | 144,672,603 | 3.27% |
| 2023-08-25 | 3.98 | 4.08 | 3.94 | 3.97 | 3.84 | qfq | 12,981,395 | 51,931,466 | -0.25% |
| 2023-08-24 | 4.05 | 4.09 | 3.98 | 3.98 | 3.85 | qfq | 19,515,937 | 78,602,929 | -1.97% |
| 2023-08-23 | 4.07 | 4.12 | 4.05 | 4.06 | 3.93 | qfq | 10,146,590 | 41,430,225 | -0.73% |
| 2023-08-22 | 4.07 | 4.10 | 4.02 | 4.09 | 3.96 | qfq | 11,934,540 | 48,482,941 | 0.74% |
| 2023-08-21 | 4.11 | 4.16 | 4.06 | 4.06 | 3.93 | qfq | 8,507,800 | 34,894,974 | -0.98% |
| 2023-08-18 | 4.13 | 4.19 | 4.10 | 4.10 | 3.97 | qfq | 9,874,967 | 40,897,628 | -1.20% |
| 2023-08-17 | 4.11 | 4.15 | 4.08 | 4.15 | 4.02 | qfq | 10,416,440 | 42,877,446 | 0.48% |
| 2023-08-16 | 4.14 | 4.18 | 4.11 | 4.13 | 4.00 | qfq | 7,139,558 | 29,579,260 | -0.72% |
| 2023-08-15 | 4.18 | 4.20 | 4.11 | 4.16 | 4.03 | qfq | 10,426,129 | 43,330,541 | -0.72% |
| 2023-08-14 | 4.08 | 4.20 | 4.04 | 4.19 | 4.05 | qfq | 19,206,504 | 79,401,598 | 2.20% |
| 2023-08-11 | 4.15 | 4.16 | 4.08 | 4.10 | 3.97 | qfq | 20,215,438 | 83,216,510 | -1.44% |
| 2023-08-10 | 4.17 | 4.19 | 4.14 | 4.16 | 4.03 | qfq | 10,516,126 | 43,789,936 | -0.48% |
| 2023-08-09 | 4.19 | 4.21 | 4.16 | 4.18 | 4.04 | qfq | 8,652,588 | 36,188,351 | -0.24% |
| 2023-08-08 | 4.25 | 4.25 | 4.16 | 4.19 | 4.05 | qfq | 13,342,495 | 55,930,359 | -0.71% |
| 2023-08-07 | 4.28 | 4.28 | 4.20 | 4.22 | 4.08 | qfq | 16,491,399 | 69,816,126 | -1.63% |
| 2023-08-04 | 4.37 | 4.39 | 4.28 | 4.29 | 4.15 | qfq | 22,233,537 | 96,026,576 | -1.15% |
| 2023-08-03 | 4.32 | 4.35 | 4.26 | 4.34 | 4.20 | qfq | 18,474,377 | 79,510,029 | 0.00% |
| 2023-08-02 | 4.31 | 4.36 | 4.29 | 4.34 | 4.20 | qfq | 25,882,823 | 111,753,141 | 0.00% |
| 2023-08-01 | 4.23 | 4.44 | 4.22 | 4.34 | 4.20 | qfq | 46,909,709 | 204,443,982 | 2.36% |
| 2023-07-31 | 4.23 | 4.28 | 4.22 | 4.24 | 4.10 | qfq | 20,114,912 | 85,330,960 | -0.24% |
| 2023-07-28 | 4.22 | 4.29 | 4.17 | 4.25 | 4.11 | qfq | 25,398,715 | 107,646,652 | 0.71% |
| 2023-07-27 | 4.16 | 4.25 | 4.14 | 4.22 | 4.08 | qfq | 27,402,433 | 115,419,785 | 0.96% |
| 2023-07-26 | 4.09 | 4.18 | 4.09 | 4.18 | 4.04 | qfq | 21,623,939 | 89,625,170 | 1.95% |
| 2023-07-25 | 4.08 | 4.11 | 4.08 | 4.10 | 3.97 | qfq | 13,145,460 | 53,877,155 | 0.74% |
| 2023-07-24 | 4.06 | 4.08 | 4.04 | 4.07 | 3.94 | qfq | 6,953,105 | 28,250,234 | 0.49% |
| 2023-07-21 | 4.03 | 4.07 | 4.03 | 4.05 | 3.92 | qfq | 5,881,444 | 23,833,794 | 0.25% |
| 2023-07-20 | 4.07 | 4.09 | 4.04 | 4.04 | 3.91 | qfq | 5,751,113 | 23,372,853 | -0.74% |
| 2023-07-19 | 4.06 | 4.08 | 4.05 | 4.07 | 3.94 | qfq | 5,810,252 | 23,650,525 | 0.25% |
| 2023-07-18 | 4.07 | 4.09 | 4.05 | 4.06 | 3.93 | qfq | 8,146,967 | 33,157,067 | -0.25% |