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
中泰化学002092.SZ
最近收盘价4.192026-07-17
最近交易日2026-07-17
成交量（股）67,760,583
成交额（元）287,705,674
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 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 | 4.21 | 4.34 | 4.18 | 4.19 | 4.19 | qfq | 67,760,583 | 287,705,674 | -1.18% |
| 2026-07-16 | 4.29 | 4.30 | 4.18 | 4.24 | 4.24 | qfq | 66,833,330 | 283,706,018 | -1.17% |
| 2026-07-15 | 4.14 | 4.39 | 4.07 | 4.29 | 4.29 | qfq | 108,143,466 | 461,410,967 | 3.62% |
| 2026-07-14 | 3.96 | 4.16 | 3.94 | 4.14 | 4.14 | qfq | 98,715,333 | 403,404,868 | 3.76% |
| 2026-07-13 | 4.13 | 4.26 | 3.92 | 3.99 | 3.99 | qfq | 122,361,401 | 493,196,601 | 2.31% |
| 2026-07-10 | 3.84 | 3.94 | 3.75 | 3.90 | 3.90 | qfq | 40,242,600 | 155,782,797 | 2.09% |
| 2026-07-09 | 3.88 | 3.90 | 3.77 | 3.82 | 3.82 | qfq | 36,738,346 | 140,324,848 | -1.04% |
| 2026-07-08 | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 31,377,500 | 121,473,226 | -1.03% |
| 2026-07-07 | 4.05 | 4.07 | 3.87 | 3.90 | 3.90 | qfq | 48,441,500 | 190,599,917 | -4.65% |
| 2026-07-06 | 4.04 | 4.23 | 4.03 | 4.09 | 4.09 | qfq | 48,740,800 | 201,305,363 | 0.99% |
| 2026-07-03 | 4.14 | 4.20 | 4.01 | 4.05 | 4.05 | qfq | 51,728,638 | 210,832,497 | -1.94% |
| 2026-07-02 | 4.00 | 4.28 | 3.98 | 4.13 | 4.13 | qfq | 73,306,400 | 305,717,140 | 2.48% |
| 2026-07-01 | 3.84 | 4.10 | 3.82 | 4.03 | 4.03 | qfq | 77,447,567 | 308,838,019 | 5.22% |
| 2026-06-30 | 3.83 | 3.85 | 3.75 | 3.83 | 3.83 | qfq | 44,792,600 | 170,043,386 | -0.52% |
| 2026-06-29 | 3.74 | 3.85 | 3.67 | 3.85 | 3.85 | qfq | 63,615,010 | 239,397,966 | 2.12% |
| 2026-06-26 | 3.87 | 3.88 | 3.74 | 3.77 | 3.77 | qfq | 73,542,224 | 279,011,451 | -2.84% |
| 2026-06-25 | 4.00 | 4.03 | 3.85 | 3.88 | 3.88 | qfq | 72,935,318 | 284,177,249 | -3.96% |
| 2026-06-24 | 4.10 | 4.14 | 4.01 | 4.04 | 4.04 | qfq | 50,208,500 | 203,525,363 | -1.94% |
| 2026-06-23 | 4.16 | 4.30 | 4.07 | 4.12 | 4.12 | qfq | 68,660,953 | 286,701,979 | -1.67% |
| 2026-06-22 | 4.08 | 4.19 | 3.96 | 4.19 | 4.19 | qfq | 70,921,362 | 287,671,981 | 2.70% |
| 2026-06-18 | 4.21 | 4.21 | 4.04 | 4.08 | 4.08 | qfq | 64,639,500 | 263,805,332 | -3.09% |
| 2026-06-17 | 4.35 | 4.37 | 4.19 | 4.21 | 4.21 | qfq | 50,704,051 | 215,175,784 | -4.32% |
| 2026-06-16 | 4.42 | 4.46 | 4.35 | 4.40 | 4.40 | qfq | 40,716,400 | 179,135,664 | -1.57% |
| 2026-06-15 | 4.50 | 4.65 | 4.44 | 4.47 | 4.47 | qfq | 76,428,250 | 345,227,233 | 0.90% |
| 2026-06-12 | 4.34 | 4.53 | 4.20 | 4.43 | 4.43 | qfq | 84,794,992 | 371,936,020 | 1.84% |
| 2026-06-11 | 4.47 | 4.72 | 4.30 | 4.35 | 4.35 | qfq | 110,182,446 | 483,889,584 | 0.23% |
| 2026-06-10 | 4.22 | 4.38 | 4.19 | 4.34 | 4.34 | qfq | 60,825,812 | 259,735,023 | 2.12% |
| 2026-06-09 | 4.35 | 4.39 | 4.17 | 4.25 | 4.25 | qfq | 57,566,963 | 244,030,255 | -2.52% |
| 2026-06-08 | 4.47 | 4.54 | 4.31 | 4.36 | 4.36 | qfq | 62,884,300 | 276,895,922 | -3.96% |
| 2026-06-05 | 4.47 | 4.62 | 4.47 | 4.54 | 4.54 | qfq | 57,420,313 | 261,075,777 | 1.79% |
| 2026-06-04 | 4.63 | 4.63 | 4.43 | 4.46 | 4.46 | qfq | 68,173,913 | 305,872,765 | -4.50% |
| 2026-06-03 | 4.68 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 43,307,152 | 200,843,766 | -0.43% |
| 2026-06-02 | 4.75 | 4.77 | 4.63 | 4.69 | 4.69 | qfq | 46,414,600 | 217,190,508 | -1.05% |
| 2026-06-01 | 4.67 | 4.77 | 4.61 | 4.74 | 4.74 | qfq | 51,616,834 | 243,765,365 | 2.16% |
| 2026-05-29 | 4.70 | 4.77 | 4.61 | 4.64 | 4.64 | qfq | 64,368,634 | 301,427,144 | -0.64% |
| 2026-05-28 | 4.61 | 4.74 | 4.59 | 4.67 | 4.67 | qfq | 64,265,423 | 300,270,227 | 1.74% |
| 2026-05-27 | 4.73 | 4.77 | 4.54 | 4.59 | 4.59 | qfq | 78,513,667 | 362,341,007 | -3.77% |
| 2026-05-26 | 4.79 | 4.85 | 4.66 | 4.77 | 4.77 | qfq | 73,446,379 | 348,578,768 | -0.63% |
| 2026-05-25 | 5.06 | 5.08 | 4.77 | 4.80 | 4.80 | qfq | 91,033,231 | 442,534,258 | -4.95% |
| 2026-05-22 | 5.07 | 5.09 | 4.99 | 5.05 | 5.05 | qfq | 50,461,600 | 254,326,925 | 0.20% |
| 2026-05-21 | 5.31 | 5.33 | 5.04 | 5.04 | 5.04 | qfq | 78,442,706 | 405,838,554 | -5.62% |
| 2026-05-20 | 5.36 | 5.44 | 5.26 | 5.34 | 5.34 | qfq | 52,077,601 | 277,515,885 | -1.29% |
| 2026-05-19 | 5.54 | 5.59 | 5.32 | 5.41 | 5.41 | qfq | 53,570,392 | 289,762,269 | -3.22% |
| 2026-05-18 | 5.68 | 5.73 | 5.49 | 5.59 | 5.59 | qfq | 51,357,607 | 287,602,333 | -1.93% |
| 2026-05-15 | 5.68 | 5.82 | 5.65 | 5.70 | 5.70 | qfq | 61,964,216 | 355,409,631 | 0.35% |
| 2026-05-14 | 5.65 | 5.84 | 5.63 | 5.68 | 5.68 | qfq | 59,723,300 | 342,222,589 | 0.00% |
| 2026-05-13 | 5.73 | 5.74 | 5.46 | 5.68 | 5.68 | qfq | 82,411,904 | 461,802,925 | -0.53% |
| 2026-05-12 | 6.04 | 6.10 | 5.68 | 5.71 | 5.71 | qfq | 117,331,397 | 684,570,303 | -5.46% |
| 2026-05-11 | 6.17 | 6.23 | 6.02 | 6.04 | 6.04 | qfq | 99,517,679 | 608,350,214 | -2.11% |
| 2026-05-08 | 6.27 | 6.43 | 6.13 | 6.17 | 6.17 | qfq | 80,833,001 | 503,700,978 | -1.75% |
| 2026-05-07 | 6.67 | 6.74 | 6.18 | 6.28 | 6.28 | qfq | 97,029,064 | 613,595,120 | -6.41% |
| 2026-05-06 | 6.90 | 6.91 | 6.55 | 6.71 | 6.71 | qfq | 58,478,906 | 389,627,218 | -3.03% |
| 2026-04-30 | 6.90 | 6.99 | 6.80 | 6.92 | 6.92 | qfq | 44,091,900 | 303,685,009 | -0.14% |
| 2026-04-29 | 6.89 | 7.00 | 6.74 | 6.93 | 6.93 | qfq | 54,075,301 | 373,935,920 | -0.14% |
| 2026-04-28 | 6.70 | 7.10 | 6.59 | 6.94 | 6.94 | qfq | 104,977,834 | 726,100,994 | 3.12% |
| 2026-04-27 | 6.28 | 6.80 | 6.20 | 6.73 | 6.73 | qfq | 121,685,558 | 800,553,792 | 0.90% |
| 2026-04-24 | 6.20 | 6.77 | 6.18 | 6.67 | 6.67 | qfq | 138,454,091 | 907,846,912 | 7.93% |
| 2026-04-23 | 6.08 | 6.32 | 6.07 | 6.18 | 6.18 | qfq | 65,188,200 | 404,912,951 | 1.31% |
| 2026-04-22 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | qfq | 36,514,466 | 222,437,533 | -0.16% |
| 2026-04-21 | 6.21 | 6.23 | 6.07 | 6.11 | 6.11 | qfq | 46,576,700 | 285,727,935 | -1.45% |
| 2026-04-20 | 6.28 | 6.30 | 6.13 | 6.20 | 6.20 | qfq | 52,405,871 | 323,831,326 | -1.12% |
| 2026-04-17 | 6.31 | 6.35 | 6.24 | 6.27 | 6.27 | qfq | 41,527,800 | 260,829,953 | -1.10% |
| 2026-04-16 | 6.30 | 6.34 | 6.20 | 6.34 | 6.34 | qfq | 47,821,400 | 300,654,454 | 0.16% |
| 2026-04-15 | 6.55 | 6.57 | 6.27 | 6.33 | 6.33 | qfq | 81,593,000 | 517,625,665 | -3.95% |
| 2026-04-14 | 6.68 | 6.70 | 6.49 | 6.59 | 6.59 | qfq | 78,820,800 | 517,154,924 | -2.37% |
| 2026-04-13 | 6.72 | 6.78 | 6.45 | 6.75 | 6.75 | qfq | 78,238,700 | 519,094,623 | 1.20% |
| 2026-04-10 | 6.67 | 6.73 | 6.53 | 6.67 | 6.67 | qfq | 61,316,300 | 407,978,657 | -1.19% |
| 2026-04-09 | 6.62 | 6.78 | 6.59 | 6.75 | 6.75 | qfq | 76,891,200 | 515,164,833 | 1.96% |
| 2026-04-08 | 6.70 | 6.73 | 6.53 | 6.62 | 6.62 | qfq | 117,738,800 | 777,953,830 | -4.75% |
| 2026-04-07 | 6.32 | 6.95 | 6.31 | 6.95 | 6.95 | qfq | 109,273,837 | 736,791,162 | 9.97% |
| 2026-04-03 | 6.66 | 6.70 | 6.23 | 6.32 | 6.32 | qfq | 83,188,651 | 527,265,501 | -4.96% |
| 2026-04-02 | 6.76 | 6.91 | 6.61 | 6.65 | 6.65 | qfq | 68,288,705 | 460,312,011 | -1.92% |
| 2026-04-01 | 7.04 | 7.05 | 6.77 | 6.78 | 6.78 | qfq | 64,124,200 | 442,835,589 | -2.02% |
| 2026-03-31 | 7.21 | 7.33 | 6.90 | 6.92 | 6.92 | qfq | 75,959,909 | 537,556,119 | -4.81% |
| 2026-03-30 | 7.18 | 7.40 | 7.06 | 7.27 | 7.27 | qfq | 84,837,900 | 614,223,896 | 1.68% |
| 2026-03-27 | 6.94 | 7.26 | 6.91 | 7.15 | 7.15 | qfq | 73,561,401 | 524,856,785 | 1.27% |
| 2026-03-26 | 7.12 | 7.36 | 6.95 | 7.06 | 7.06 | qfq | 97,511,700 | 697,149,696 | 0.00% |
| 2026-03-25 | 7.09 | 7.19 | 6.82 | 7.06 | 7.06 | qfq | 106,939,151 | 746,265,235 | -3.16% |
| 2026-03-24 | 7.32 | 7.44 | 7.04 | 7.29 | 7.29 | qfq | 81,647,953 | 588,670,664 | -0.95% |
| 2026-03-23 | 7.03 | 7.71 | 7.00 | 7.36 | 7.36 | qfq | 154,342,572 | 1,147,614,307 | 3.23% |
| 2026-03-20 | 7.57 | 7.58 | 7.03 | 7.13 | 7.13 | qfq | 139,708,474 | 1,011,727,264 | -7.28% |
| 2026-03-19 | 8.25 | 8.35 | 7.59 | 7.69 | 7.69 | qfq | 139,316,671 | 1,091,484,264 | -4.59% |
| 2026-03-18 | 7.91 | 8.18 | 7.73 | 8.06 | 8.06 | qfq | 102,725,601 | 820,993,880 | 2.03% |
| 2026-03-17 | 8.05 | 8.41 | 7.84 | 7.90 | 7.90 | qfq | 113,015,707 | 913,491,396 | -3.42% |
| 2026-03-16 | 8.69 | 8.95 | 7.92 | 8.18 | 8.18 | qfq | 173,106,679 | 1,442,413,770 | -3.88% |
| 2026-03-13 | 8.70 | 8.98 | 8.43 | 8.51 | 8.51 | qfq | 160,794,469 | 1,391,318,455 | 0.12% |
| 2026-03-12 | 8.33 | 8.90 | 8.26 | 8.50 | 8.50 | qfq | 244,174,840 | 2,095,192,353 | 4.94% |
| 2026-03-11 | 7.36 | 8.10 | 7.31 | 8.10 | 8.10 | qfq | 176,137,253 | 1,361,044,105 | 10.05% |
| 2026-03-10 | 7.48 | 7.82 | 7.22 | 7.36 | 7.36 | qfq | 179,170,080 | 1,335,610,526 | -6.95% |
| 2026-03-09 | 8.15 | 8.67 | 7.88 | 7.91 | 7.91 | qfq | 238,728,389 | 1,967,253,484 | -0.13% |
| 2026-03-06 | 7.38 | 8.09 | 7.29 | 7.92 | 7.92 | qfq | 118,443,750 | 917,042,151 | 6.88% |
| 2026-03-05 | 7.42 | 7.53 | 7.23 | 7.41 | 7.41 | qfq | 71,998,195 | 532,692,355 | 1.51% |
| 2026-03-04 | 7.65 | 7.84 | 7.22 | 7.30 | 7.30 | qfq | 111,482,734 | 828,098,488 | -5.81% |
| 2026-03-03 | 7.95 | 8.09 | 7.51 | 7.75 | 7.75 | qfq | 95,080,131 | 740,402,012 | -2.27% |
| 2026-03-02 | 7.61 | 7.94 | 7.45 | 7.93 | 7.93 | qfq | 88,167,601 | 681,753,394 | 5.31% |
| 2026-02-27 | 7.38 | 7.64 | 7.30 | 7.53 | 7.53 | qfq | 47,099,561 | 352,658,343 | 0.00% |
| 2026-02-26 | 7.65 | 7.70 | 7.40 | 7.53 | 7.53 | qfq | 61,113,650 | 459,324,214 | -1.83% |
| 2026-02-25 | 7.37 | 7.88 | 7.37 | 7.67 | 7.67 | qfq | 90,898,542 | 696,654,856 | 3.09% |
| 2026-02-24 | 7.18 | 7.56 | 7.05 | 7.44 | 7.44 | qfq | 87,519,919 | 641,850,323 | 4.64% |
| 2026-02-13 | 7.25 | 7.35 | 7.08 | 7.11 | 7.11 | qfq | 59,846,499 | 429,596,903 | -1.93% |
| 2026-02-12 | 7.28 | 7.55 | 7.23 | 7.25 | 7.25 | qfq | 74,550,752 | 547,234,339 | -1.09% |
| 2026-02-11 | 7.22 | 7.66 | 7.18 | 7.33 | 7.33 | qfq | 102,717,145 | 760,910,264 | 1.52% |
| 2026-02-10 | 6.76 | 7.36 | 6.62 | 7.22 | 7.22 | qfq | 136,061,300 | 956,738,686 | 6.18% |
| 2026-02-09 | 6.67 | 6.91 | 6.58 | 6.80 | 6.80 | qfq | 83,376,500 | 563,779,472 | 3.34% |
| 2026-02-06 | 6.25 | 6.73 | 6.20 | 6.58 | 6.58 | qfq | 102,211,212 | 669,187,736 | 3.46% |
| 2026-02-05 | 6.48 | 6.75 | 6.34 | 6.36 | 6.36 | qfq | 88,385,270 | 575,637,387 | -2.75% |
| 2026-02-04 | 6.34 | 6.67 | 6.15 | 6.54 | 6.54 | qfq | 100,000,579 | 644,558,567 | 3.15% |
| 2026-02-03 | 6.20 | 6.44 | 6.20 | 6.34 | 6.34 | qfq | 119,026,000 | 752,536,555 | 0.48% |
| 2026-02-02 | 6.89 | 6.89 | 6.31 | 6.31 | 6.31 | qfq | 118,557,000 | 765,892,325 | -9.99% |
| 2026-01-30 | 6.72 | 7.17 | 6.46 | 7.01 | 7.01 | qfq | 166,462,698 | 1,131,524,756 | 3.85% |
| 2026-01-29 | 6.50 | 6.88 | 6.45 | 6.75 | 6.75 | qfq | 156,269,001 | 1,053,826,671 | 5.63% |
| 2026-01-28 | 6.21 | 6.59 | 6.13 | 6.39 | 6.39 | qfq | 122,167,374 | 781,835,338 | 2.57% |
| 2026-01-27 | 6.27 | 6.38 | 6.10 | 6.23 | 6.23 | qfq | 97,924,275 | 607,858,322 | -1.58% |
| 2026-01-26 | 6.34 | 6.48 | 6.24 | 6.33 | 6.33 | qfq | 95,519,474 | 604,934,117 | -1.25% |
| 2026-01-23 | 6.22 | 6.51 | 6.21 | 6.41 | 6.41 | qfq | 125,931,738 | 798,807,926 | 3.05% |
| 2026-01-22 | 6.00 | 6.33 | 6.00 | 6.22 | 6.22 | qfq | 122,448,478 | 757,877,508 | 3.84% |
| 2026-01-21 | 6.09 | 6.12 | 5.93 | 5.99 | 5.99 | qfq | 102,077,170 | 612,059,250 | -2.28% |
| 2026-01-20 | 5.81 | 6.25 | 5.80 | 6.13 | 6.13 | qfq | 183,434,160 | 1,110,515,825 | 4.97% |
| 2026-01-19 | 5.43 | 5.93 | 5.36 | 5.84 | 5.84 | qfq | 145,673,581 | 831,869,176 | 7.16% |
| 2026-01-16 | 5.63 | 5.64 | 5.42 | 5.45 | 5.45 | qfq | 81,328,800 | 446,530,566 | -3.54% |
| 2026-01-15 | 5.51 | 5.79 | 5.49 | 5.65 | 5.65 | qfq | 108,219,051 | 612,676,795 | 1.62% |
| 2026-01-14 | 5.47 | 5.70 | 5.43 | 5.56 | 5.56 | qfq | 132,048,074 | 733,476,473 | 1.65% |
| 2026-01-13 | 5.39 | 5.55 | 5.34 | 5.47 | 5.47 | qfq | 100,811,702 | 550,270,036 | 0.92% |
| 2026-01-12 | 5.32 | 5.64 | 5.29 | 5.42 | 5.42 | qfq | 112,514,389 | 614,412,053 | 1.31% |
| 2026-01-09 | 5.37 | 5.46 | 5.31 | 5.35 | 5.35 | qfq | 86,723,350 | 464,659,189 | -0.37% |
| 2026-01-08 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | qfq | 112,017,700 | 603,495,114 | -2.19% |
| 2026-01-07 | 5.37 | 5.83 | 5.36 | 5.49 | 5.49 | qfq | 280,437,500 | 1,562,062,722 | 1.29% |
| 2026-01-06 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | qfq | 106,769,116 | 571,619,447 | 9.94% |
| 2026-01-05 | 4.99 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 47,775,748 | 236,329,256 | -1.00% |
| 2025-12-31 | 5.09 | 5.12 | 4.96 | 4.98 | 4.98 | qfq | 58,670,500 | 293,958,470 | -3.30% |
| 2025-12-30 | 4.79 | 5.19 | 4.78 | 5.15 | 5.15 | qfq | 125,150,982 | 627,569,496 | 7.29% |
| 2025-12-29 | 4.73 | 4.98 | 4.71 | 4.80 | 4.80 | qfq | 58,545,450 | 283,630,805 | 1.05% |
| 2025-12-26 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | qfq | 32,711,000 | 154,785,495 | 0.64% |
| 2025-12-25 | 4.76 | 4.78 | 4.70 | 4.72 | 4.72 | qfq | 22,628,900 | 106,942,137 | -0.84% |
| 2025-12-24 | 4.60 | 4.78 | 4.57 | 4.76 | 4.76 | qfq | 39,135,500 | 182,997,727 | 3.48% |
| 2025-12-23 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | qfq | 19,169,646 | 88,536,452 | -1.08% |
| 2025-12-22 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | qfq | 23,159,500 | 107,684,739 | 0.00% |
| 2025-12-19 | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 23,539,250 | 108,870,564 | 1.53% |
| 2025-12-18 | 4.55 | 4.65 | 4.52 | 4.58 | 4.58 | qfq | 23,988,087 | 110,347,834 | 0.44% |
| 2025-12-17 | 4.48 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 32,998,812 | 148,951,026 | 1.79% |
| 2025-12-16 | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | qfq | 48,845,600 | 219,179,522 | -2.40% |
| 2025-12-15 | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | qfq | 32,201,924 | 147,654,343 | -0.43% |
| 2025-12-12 | 4.64 | 4.66 | 4.60 | 4.61 | 4.61 | qfq | 26,460,700 | 122,374,620 | -0.86% |
| 2025-12-11 | 4.73 | 4.73 | 4.64 | 4.65 | 4.65 | qfq | 25,051,520 | 117,031,263 | -1.69% |
| 2025-12-10 | 4.67 | 4.74 | 4.66 | 4.73 | 4.73 | qfq | 20,050,400 | 94,311,554 | 0.64% |
| 2025-12-09 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | qfq | 28,373,600 | 133,386,473 | -1.26% |
| 2025-12-08 | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | qfq | 34,167,278 | 162,759,033 | -1.04% |
| 2025-12-05 | 4.74 | 4.83 | 4.72 | 4.81 | 4.81 | qfq | 25,293,133 | 120,947,390 | 1.26% |
| 2025-12-04 | 4.74 | 4.77 | 4.68 | 4.75 | 4.75 | qfq | 31,630,000 | 149,345,775 | 0.00% |
| 2025-12-03 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | qfq | 24,219,300 | 115,122,596 | -0.42% |
| 2025-12-02 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | qfq | 24,868,618 | 118,602,311 | -1.04% |
| 2025-12-01 | 4.80 | 4.93 | 4.78 | 4.82 | 4.82 | qfq | 49,999,500 | 242,343,527 | 0.84% |
| 2025-11-28 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | qfq | 35,552,300 | 168,921,063 | 1.70% |
| 2025-11-27 | 4.73 | 4.76 | 4.69 | 4.70 | 4.70 | qfq | 29,075,100 | 137,211,585 | -0.63% |
| 2025-11-26 | 4.69 | 4.78 | 4.68 | 4.73 | 4.73 | qfq | 37,467,946 | 177,340,782 | 0.64% |
| 2025-11-25 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | qfq | 53,402,600 | 248,995,791 | 1.51% |
| 2025-11-24 | 4.67 | 4.70 | 4.60 | 4.63 | 4.63 | qfq | 58,605,076 | 271,370,679 | -0.43% |
| 2025-11-21 | 4.86 | 4.88 | 4.64 | 4.65 | 4.65 | qfq | 101,326,246 | 478,521,158 | -5.49% |
| 2025-11-20 | 5.16 | 5.16 | 4.89 | 4.92 | 4.92 | qfq | 93,019,653 | 464,321,579 | -4.84% |
| 2025-11-19 | 5.15 | 5.28 | 5.10 | 5.17 | 5.17 | qfq | 50,299,066 | 260,094,861 | 0.58% |
| 2025-11-18 | 5.32 | 5.34 | 5.12 | 5.14 | 5.14 | qfq | 57,868,650 | 299,660,766 | -3.38% |
| 2025-11-17 | 5.25 | 5.36 | 5.19 | 5.32 | 5.32 | qfq | 66,272,900 | 349,897,595 | 1.33% |
| 2025-11-14 | 5.30 | 5.41 | 5.25 | 5.25 | 5.25 | qfq | 70,035,200 | 371,696,556 | -1.87% |
| 2025-11-13 | 5.08 | 5.44 | 5.08 | 5.35 | 5.35 | qfq | 109,783,986 | 579,750,797 | 5.11% |
| 2025-11-12 | 5.15 | 5.17 | 5.08 | 5.09 | 5.09 | qfq | 64,696,650 | 330,960,408 | -1.36% |
| 2025-11-11 | 4.98 | 5.20 | 4.96 | 5.16 | 5.16 | qfq | 102,178,965 | 521,561,895 | 3.20% |
| 2025-11-10 | 4.91 | 5.05 | 4.90 | 5.00 | 5.00 | qfq | 104,801,576 | 523,839,250 | 2.25% |
| 2025-11-07 | 4.74 | 4.91 | 4.73 | 4.89 | 4.89 | qfq | 93,920,900 | 456,416,458 | 2.95% |
| 2025-11-06 | 4.71 | 4.77 | 4.68 | 4.75 | 4.75 | qfq | 36,160,300 | 171,203,952 | 1.06% |
| 2025-11-05 | 4.65 | 4.73 | 4.64 | 4.70 | 4.70 | qfq | 28,685,115 | 134,778,913 | 0.64% |
| 2025-11-04 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | qfq | 20,647,400 | 96,711,766 | -0.85% |
| 2025-11-03 | 4.69 | 4.72 | 4.65 | 4.71 | 4.71 | qfq | 22,771,000 | 106,818,125 | 0.21% |
| 2025-10-31 | 4.67 | 4.71 | 4.66 | 4.70 | 4.70 | qfq | 24,171,300 | 113,305,015 | 0.64% |
| 2025-10-30 | 4.70 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 26,417,001 | 123,531,280 | -0.64% |
| 2025-10-29 | 4.69 | 4.70 | 4.62 | 4.70 | 4.70 | qfq | 29,191,300 | 136,107,759 | 0.00% |
| 2025-10-28 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | qfq | 21,841,900 | 102,797,922 | -0.63% |
| 2025-10-27 | 4.73 | 4.76 | 4.70 | 4.73 | 4.73 | qfq | 35,172,650 | 166,126,400 | 0.00% |
| 2025-10-24 | 4.76 | 4.85 | 4.72 | 4.73 | 4.73 | qfq | 60,526,300 | 289,435,015 | -0.42% |
| 2025-10-23 | 4.65 | 4.76 | 4.62 | 4.75 | 4.75 | qfq | 48,977,750 | 230,378,985 | 2.15% |
| 2025-10-22 | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | qfq | 19,485,501 | 90,532,852 | 0.22% |
| 2025-10-21 | 4.59 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 29,748,275 | 137,892,294 | 1.09% |
| 2025-10-20 | 4.58 | 4.60 | 4.54 | 4.59 | 4.59 | qfq | 27,524,770 | 125,654,204 | 0.88% |
| 2025-10-17 | 4.62 | 4.68 | 4.55 | 4.55 | 4.55 | qfq | 32,596,300 | 150,163,235 | -1.73% |
| 2025-10-16 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | qfq | 23,948,700 | 111,150,029 | -1.07% |
| 2025-10-15 | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | qfq | 30,849,750 | 144,142,958 | 0.21% |
| 2025-10-14 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | qfq | 35,564,575 | 167,105,425 | -0.64% |
| 2025-10-13 | 4.62 | 4.71 | 4.58 | 4.70 | 4.70 | qfq | 37,997,360 | 176,666,537 | -0.63% |
| 2025-10-10 | 4.69 | 4.78 | 4.66 | 4.73 | 4.73 | qfq | 53,759,310 | 254,688,309 | 0.64% |
| 2025-10-09 | 4.62 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 44,778,344 | 209,367,616 | 2.17% |
| 2025-09-30 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | qfq | 20,458,700 | 94,067,723 | 0.00% |
| 2025-09-29 | 4.57 | 4.62 | 4.51 | 4.60 | 4.60 | qfq | 23,999,651 | 109,698,019 | 0.66% |
| 2025-09-26 | 4.59 | 4.63 | 4.56 | 4.57 | 4.57 | qfq | 21,006,400 | 96,478,077 | -0.87% |
| 2025-09-25 | 4.67 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 29,714,510 | 137,402,450 | -1.50% |
| 2025-09-24 | 4.67 | 4.68 | 4.62 | 4.68 | 4.68 | qfq | 24,148,380 | 112,505,058 | 0.00% |
| 2025-09-23 | 4.68 | 4.69 | 4.56 | 4.68 | 4.68 | qfq | 40,968,000 | 189,052,894 | 0.00% |
| 2025-09-22 | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 40,367,448 | 189,263,618 | -2.09% |
| 2025-09-19 | 4.71 | 4.78 | 4.69 | 4.78 | 4.78 | qfq | 47,616,702 | 225,246,521 | 1.49% |
| 2025-09-18 | 4.80 | 4.83 | 4.68 | 4.71 | 4.71 | qfq | 60,824,202 | 289,321,009 | -2.08% |
| 2025-09-17 | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | qfq | 32,865,400 | 158,091,823 | -0.62% |
| 2025-09-16 | 4.86 | 4.89 | 4.77 | 4.84 | 4.84 | qfq | 32,834,300 | 158,312,825 | -0.21% |
| 2025-09-15 | 4.90 | 4.90 | 4.82 | 4.85 | 4.85 | qfq | 29,802,300 | 144,596,072 | -1.02% |
| 2025-09-12 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | qfq | 33,734,483 | 164,976,556 | -0.61% |
| 2025-09-11 | 4.89 | 4.93 | 4.84 | 4.93 | 4.93 | qfq | 33,889,000 | 165,699,405 | 0.82% |
| 2025-09-10 | 4.90 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 27,759,304 | 134,830,171 | -0.41% |
| 2025-09-09 | 4.98 | 5.00 | 4.88 | 4.91 | 4.91 | qfq | 41,142,300 | 202,591,746 | -1.21% |
| 2025-09-08 | 4.78 | 4.97 | 4.78 | 4.97 | 4.97 | qfq | 68,114,101 | 333,130,583 | 4.41% |
| 2025-09-05 | 4.71 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 35,537,402 | 168,267,200 | 1.06% |
| 2025-09-04 | 4.72 | 4.75 | 4.66 | 4.71 | 4.71 | qfq | 38,959,602 | 183,734,877 | -0.42% |
| 2025-09-03 | 4.82 | 4.84 | 4.71 | 4.73 | 4.73 | qfq | 41,185,500 | 195,528,005 | -1.87% |
| 2025-09-02 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | qfq | 51,559,050 | 249,214,450 | -2.63% |
| 2025-09-01 | 4.87 | 4.98 | 4.81 | 4.95 | 4.95 | qfq | 46,199,251 | 226,736,150 | 1.85% |
| 2025-08-29 | 4.90 | 4.97 | 4.85 | 4.86 | 4.86 | qfq | 41,772,000 | 204,834,942 | -1.02% |
| 2025-08-28 | 4.97 | 5.02 | 4.81 | 4.91 | 4.91 | qfq | 72,041,097 | 353,665,690 | -1.41% |
| 2025-08-27 | 5.00 | 5.23 | 4.97 | 4.98 | 4.98 | qfq | 117,079,557 | 596,796,181 | -0.20% |
| 2025-08-26 | 4.86 | 5.03 | 4.84 | 4.99 | 4.99 | qfq | 86,781,640 | 430,586,649 | 2.25% |
| 2025-08-25 | 4.77 | 4.90 | 4.74 | 4.88 | 4.88 | qfq | 77,357,772 | 374,144,500 | 2.52% |
| 2025-08-22 | 4.77 | 4.77 | 4.73 | 4.76 | 4.76 | qfq | 40,438,821 | 191,972,774 | -0.21% |
| 2025-08-21 | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | qfq | 39,055,300 | 186,467,118 | 0.21% |
| 2025-08-20 | 4.73 | 4.76 | 4.71 | 4.76 | 4.76 | qfq | 28,630,589 | 135,622,036 | 0.21% |
| 2025-08-19 | 4.71 | 4.77 | 4.68 | 4.75 | 4.75 | qfq | 41,270,689 | 195,080,643 | 0.21% |
| 2025-08-18 | 4.73 | 4.75 | 4.69 | 4.74 | 4.74 | qfq | 45,507,290 | 215,037,607 | 0.00% |
| 2025-08-15 | 4.68 | 4.74 | 4.67 | 4.74 | 4.74 | qfq | 30,034,900 | 141,646,141 | 1.28% |
| 2025-08-14 | 4.78 | 4.80 | 4.67 | 4.68 | 4.68 | qfq | 34,661,337 | 163,680,010 | -2.30% |
| 2025-08-13 | 4.82 | 4.84 | 4.77 | 4.79 | 4.79 | qfq | 31,802,400 | 152,594,878 | -1.24% |
| 2025-08-12 | 4.81 | 4.88 | 4.79 | 4.85 | 4.85 | qfq | 30,236,800 | 146,101,571 | 0.21% |
| 2025-08-11 | 4.84 | 4.93 | 4.77 | 4.84 | 4.84 | qfq | 56,364,679 | 273,222,200 | 1.47% |
| 2025-08-08 | 4.67 | 4.79 | 4.66 | 4.77 | 4.77 | qfq | 42,703,200 | 202,085,708 | 2.14% |
| 2025-08-07 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | qfq | 25,915,700 | 121,024,515 | -0.64% |
| 2025-08-06 | 4.69 | 4.71 | 4.67 | 4.70 | 4.70 | qfq | 20,896,600 | 97,925,087 | 0.00% |
| 2025-08-05 | 4.67 | 4.70 | 4.66 | 4.70 | 4.70 | qfq | 26,055,866 | 121,890,718 | 0.64% |
| 2025-08-04 | 4.64 | 4.68 | 4.63 | 4.67 | 4.67 | qfq | 25,920,146 | 120,686,742 | 0.00% |
| 2025-08-01 | 4.69 | 4.72 | 4.65 | 4.67 | 4.67 | qfq | 28,656,400 | 134,148,080 | -0.43% |
| 2025-07-31 | 4.82 | 4.83 | 4.67 | 4.69 | 4.69 | qfq | 65,617,000 | 310,401,581 | -3.50% |
| 2025-07-30 | 4.90 | 4.96 | 4.84 | 4.86 | 4.86 | qfq | 36,753,751 | 179,937,694 | -0.41% |
| 2025-07-29 | 4.93 | 4.93 | 4.80 | 4.88 | 4.88 | qfq | 40,569,292 | 196,355,027 | -0.61% |
| 2025-07-28 | 4.93 | 4.96 | 4.87 | 4.91 | 4.91 | qfq | 40,952,916 | 201,502,498 | -1.41% |
| 2025-07-25 | 5.00 | 5.15 | 4.95 | 4.98 | 4.98 | qfq | 103,729,316 | 523,385,098 | 1.22% |
| 2025-07-24 | 4.85 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 69,457,747 | 339,379,781 | 1.23% |
| 2025-07-23 | 5.06 | 5.12 | 4.84 | 4.86 | 4.86 | qfq | 89,733,302 | 444,986,062 | -1.02% |
| 2025-07-22 | 4.78 | 4.91 | 4.74 | 4.91 | 4.91 | qfq | 72,400,891 | 349,723,739 | 2.29% |
| 2025-07-21 | 4.63 | 4.85 | 4.63 | 4.80 | 4.80 | qfq | 87,267,420 | 417,065,161 | 4.35% |
| 2025-07-18 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | qfq | 22,758,550 | 104,610,495 | 0.22% |
| 2025-07-17 | 4.60 | 4.61 | 4.57 | 4.59 | 4.59 | qfq | 21,972,100 | 100,713,618 | -0.22% |
| 2025-07-16 | 4.61 | 4.62 | 4.59 | 4.60 | 4.60 | qfq | 20,512,490 | 94,467,978 | 0.00% |
| 2025-07-15 | 4.69 | 4.70 | 4.58 | 4.60 | 4.60 | qfq | 48,906,000 | 226,061,931 | -2.75% |
| 2025-07-14 | 4.78 | 4.79 | 4.71 | 4.73 | 4.73 | qfq | 30,414,050 | 144,084,077 | -0.84% |
| 2025-07-11 | 4.85 | 4.87 | 4.76 | 4.77 | 4.77 | qfq | 37,438,600 | 179,471,551 | -0.83% |
| 2025-07-10 | 4.69 | 4.93 | 4.67 | 4.81 | 4.81 | qfq | 64,095,665 | 308,895,485 | 3.44% |
| 2025-07-09 | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | qfq | 20,789,800 | 96,915,208 | -0.64% |
| 2025-07-08 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | qfq | 20,643,800 | 96,108,215 | 1.08% |
| 2025-07-07 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | qfq | 15,686,400 | 72,621,207 | -0.22% |
| 2025-07-04 | 4.67 | 4.69 | 4.63 | 4.64 | 4.64 | qfq | 23,816,100 | 111,029,471 | -0.64% |
| 2025-07-03 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | qfq | 23,796,794 | 111,288,311 | -1.06% |
| 2025-07-02 | 4.66 | 4.74 | 4.63 | 4.72 | 4.72 | qfq | 30,444,314 | 142,307,606 | 1.07% |
| 2025-07-01 | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | qfq | 22,659,903 | 105,088,007 | 0.43% |
| 2025-06-30 | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | qfq | 22,407,920 | 104,427,061 | -0.43% |
| 2025-06-27 | 4.61 | 4.69 | 4.60 | 4.67 | 4.67 | qfq | 27,754,100 | 129,187,055 | 1.52% |
| 2025-06-26 | 4.67 | 4.68 | 4.60 | 4.60 | 4.60 | qfq | 23,651,300 | 109,683,407 | -1.50% |
| 2025-06-25 | 4.65 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 23,385,202 | 109,315,478 | 0.86% |
| 2025-06-24 | 4.60 | 4.65 | 4.59 | 4.63 | 4.63 | qfq | 18,337,700 | 84,981,317 | 0.22% |
| 2025-06-23 | 4.58 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 16,904,900 | 77,748,128 | 1.09% |
| 2025-06-20 | 4.61 | 4.68 | 4.56 | 4.57 | 4.57 | qfq | 18,867,664 | 87,084,595 | -0.87% |
| 2025-06-19 | 4.65 | 4.67 | 4.57 | 4.61 | 4.61 | qfq | 18,377,200 | 84,789,480 | -0.43% |
| 2025-06-18 | 4.67 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 15,704,300 | 73,044,921 | -0.64% |
| 2025-06-17 | 4.62 | 4.69 | 4.61 | 4.66 | 4.66 | qfq | 18,605,500 | 86,538,250 | 1.08% |
| 2025-06-16 | 4.57 | 4.62 | 4.57 | 4.61 | 4.61 | qfq | 14,618,900 | 67,186,193 | 0.88% |
| 2025-06-13 | 4.64 | 4.66 | 4.57 | 4.57 | 4.57 | qfq | 22,168,500 | 102,045,553 | -1.72% |
| 2025-06-12 | 4.67 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 18,431,500 | 85,673,178 | -0.64% |
| 2025-06-11 | 4.67 | 4.70 | 4.66 | 4.68 | 4.68 | qfq | 13,334,400 | 62,481,825 | 0.00% |
| 2025-06-10 | 4.72 | 4.75 | 4.63 | 4.68 | 4.68 | qfq | 22,603,350 | 106,051,805 | -0.85% |
| 2025-06-09 | 4.77 | 4.77 | 4.71 | 4.72 | 4.72 | qfq | 18,179,691 | 85,895,145 | -0.42% |
| 2025-06-06 | 4.79 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 24,193,491 | 114,892,704 | -0.63% |
| 2025-06-05 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 21,554,900 | 103,148,399 | -1.04% |
| 2025-06-04 | 4.67 | 4.87 | 4.66 | 4.82 | 4.82 | qfq | 36,484,450 | 175,107,361 | 2.99% |
| 2025-06-03 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 21,664,700 | 100,721,406 | 0.65% |
| 2025-05-30 | 4.65 | 4.70 | 4.62 | 4.65 | 4.65 | qfq | 21,054,850 | 98,058,073 | -0.21% |
| 2025-05-29 | 4.67 | 4.68 | 4.62 | 4.66 | 4.66 | qfq | 19,314,720 | 89,943,546 | 0.22% |
| 2025-05-28 | 4.72 | 4.78 | 4.64 | 4.65 | 4.65 | qfq | 22,134,600 | 103,913,690 | -1.27% |
| 2025-05-27 | 4.72 | 4.73 | 4.68 | 4.71 | 4.71 | qfq | 22,743,461 | 107,058,916 | 0.21% |
| 2025-05-26 | 4.82 | 4.82 | 4.67 | 4.70 | 4.70 | qfq | 36,082,661 | 170,323,867 | -2.49% |
| 2025-05-23 | 4.81 | 4.96 | 4.79 | 4.82 | 4.82 | qfq | 40,775,850 | 198,267,234 | 0.21% |
| 2025-05-22 | 4.87 | 4.89 | 4.79 | 4.81 | 4.81 | qfq | 38,550,220 | 186,405,548 | -0.62% |
| 2025-05-21 | 4.89 | 4.93 | 4.79 | 4.84 | 4.84 | qfq | 74,553,365 | 360,766,815 | -2.22% |
| 2025-05-20 | 5.08 | 5.26 | 4.91 | 4.95 | 4.95 | qfq | 129,682,848 | 655,168,926 | -2.75% |
| 2025-05-16 | 5.06 | 5.12 | 4.97 | 5.09 | 5.09 | qfq | 39,206,364 | 197,380,930 | 0.39% |
| 2025-05-15 | 5.02 | 5.21 | 5.01 | 5.07 | 5.07 | qfq | 48,813,826 | 248,667,399 | 0.80% |
| 2025-05-14 | 4.92 | 5.04 | 4.91 | 5.03 | 5.03 | qfq | 41,405,879 | 206,548,204 | 2.03% |
| 2025-05-13 | 4.93 | 4.97 | 4.81 | 4.93 | 4.93 | qfq | 35,324,005 | 172,619,043 | 0.20% |
| 2025-05-12 | 4.94 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 25,149,154 | 123,395,292 | 0.41% |
| 2025-05-09 | 4.82 | 4.91 | 4.79 | 4.90 | 4.90 | qfq | 22,406,842 | 109,051,254 | 1.87% |
| 2025-05-08 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | qfq | 17,035,906 | 81,765,352 | 0.21% |
| 2025-05-07 | 4.83 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 28,338,771 | 136,566,893 | 0.21% |
| 2025-05-06 | 4.68 | 4.80 | 4.68 | 4.79 | 4.79 | qfq | 23,879,065 | 113,533,892 | 2.57% |
| 2025-04-30 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | qfq | 18,587,401 | 86,575,797 | 1.52% |
| 2025-04-29 | 4.54 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 16,525,801 | 75,465,444 | 1.55% |
| 2025-04-28 | 4.55 | 4.58 | 4.53 | 4.53 | 4.53 | qfq | 16,581,900 | 75,556,395 | -0.22% |
| 2025-04-25 | 4.64 | 4.65 | 4.52 | 4.54 | 4.54 | qfq | 32,714,475 | 149,717,773 | -2.78% |
| 2025-04-24 | 4.58 | 4.68 | 4.57 | 4.67 | 4.67 | qfq | 20,312,901 | 94,371,680 | 2.19% |
| 2025-04-23 | 4.55 | 4.59 | 4.53 | 4.57 | 4.57 | qfq | 14,331,700 | 65,377,699 | 0.66% |
| 2025-04-22 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 18,524,900 | 84,448,516 | 0.67% |
| 2025-04-21 | 4.42 | 4.57 | 4.41 | 4.51 | 4.51 | qfq | 20,109,352 | 90,901,900 | 2.27% |
| 2025-04-18 | 4.40 | 4.45 | 4.39 | 4.41 | 4.41 | qfq | 12,579,300 | 55,540,364 | 0.46% |
| 2025-04-17 | 4.35 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 12,729,900 | 55,950,724 | 0.69% |
| 2025-04-16 | 4.39 | 4.47 | 4.32 | 4.36 | 4.36 | qfq | 20,365,301 | 89,272,881 | -0.91% |
| 2025-04-15 | 4.32 | 4.44 | 4.31 | 4.40 | 4.40 | qfq | 19,607,100 | 85,839,652 | 1.62% |
| 2025-04-14 | 4.27 | 4.34 | 4.27 | 4.33 | 4.33 | qfq | 12,885,585 | 55,549,537 | 1.64% |
| 2025-04-11 | 4.26 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 15,328,003 | 65,667,069 | -0.23% |
| 2025-04-10 | 4.22 | 4.31 | 4.22 | 4.27 | 4.27 | qfq | 20,234,600 | 86,360,993 | 2.89% |
| 2025-04-09 | 4.06 | 4.18 | 3.99 | 4.15 | 4.15 | qfq | 28,087,117 | 114,936,592 | -0.24% |
| 2025-04-08 | 4.17 | 4.26 | 4.14 | 4.16 | 4.16 | qfq | 43,773,868 | 182,169,760 | -4.59% |
| 2025-04-07 | 4.36 | 4.43 | 4.36 | 4.36 | 4.36 | qfq | 17,410,700 | 76,168,481 | -5.01% |
| 2025-04-03 | 4.53 | 4.60 | 4.52 | 4.59 | 4.59 | qfq | 11,969,400 | 54,759,387 | 0.66% |
| 2025-04-02 | 4.55 | 4.58 | 4.54 | 4.56 | 4.56 | qfq | 8,779,500 | 40,029,074 | 0.00% |
| 2025-04-01 | 4.51 | 4.59 | 4.51 | 4.56 | 4.56 | qfq | 10,484,500 | 47,747,182 | 1.33% |
| 2025-03-31 | 4.53 | 4.54 | 4.46 | 4.50 | 4.50 | qfq | 19,570,610 | 88,108,337 | -1.53% |
| 2025-03-28 | 4.64 | 4.64 | 4.56 | 4.57 | 4.57 | qfq | 13,629,700 | 62,555,766 | -1.51% |
| 2025-03-27 | 4.63 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 14,846,200 | 68,865,461 | 0.00% |
| 2025-03-26 | 4.59 | 4.68 | 4.58 | 4.64 | 4.64 | qfq | 13,035,000 | 60,353,067 | 1.09% |
| 2025-03-25 | 4.58 | 4.62 | 4.54 | 4.59 | 4.59 | qfq | 18,841,400 | 86,196,016 | -0.22% |
| 2025-03-24 | 4.68 | 4.70 | 4.51 | 4.60 | 4.60 | qfq | 26,520,551 | 121,729,622 | -1.92% |
| 2025-03-21 | 4.65 | 4.74 | 4.64 | 4.69 | 4.69 | qfq | 22,141,601 | 103,963,343 | 1.08% |
| 2025-03-20 | 4.66 | 4.69 | 4.64 | 4.64 | 4.64 | qfq | 12,108,000 | 56,434,550 | 0.00% |
| 2025-03-19 | 4.70 | 4.71 | 4.63 | 4.64 | 4.64 | qfq | 13,507,200 | 62,999,194 | -1.28% |
| 2025-03-18 | 4.69 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 14,500,968 | 68,132,423 | 0.43% |
| 2025-03-17 | 4.73 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 22,274,298 | 104,481,022 | -0.64% |
| 2025-03-14 | 4.71 | 4.79 | 4.69 | 4.71 | 4.71 | qfq | 33,661,265 | 159,186,904 | 0.00% |
| 2025-03-13 | 4.56 | 4.79 | 4.56 | 4.71 | 4.71 | qfq | 57,394,318 | 271,337,336 | 3.29% |
| 2025-03-12 | 4.54 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 13,932,065 | 63,557,208 | 0.66% |
| 2025-03-11 | 4.48 | 4.53 | 4.46 | 4.53 | 4.53 | qfq | 13,481,700 | 60,533,458 | 0.67% |
| 2025-03-10 | 4.53 | 4.55 | 4.49 | 4.50 | 4.50 | qfq | 13,622,015 | 61,511,148 | -0.88% |
| 2025-03-07 | 4.53 | 4.58 | 4.52 | 4.54 | 4.54 | qfq | 14,629,681 | 66,540,116 | -0.22% |
| 2025-03-06 | 4.52 | 4.56 | 4.52 | 4.55 | 4.55 | qfq | 12,744,600 | 57,874,639 | 0.22% |
| 2025-03-05 | 4.52 | 4.54 | 4.47 | 4.54 | 4.54 | qfq | 8,770,800 | 39,530,474 | 0.44% |
| 2025-03-04 | 4.53 | 4.55 | 4.46 | 4.52 | 4.52 | qfq | 11,445,450 | 51,518,882 | -0.22% |
| 2025-03-03 | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 11,875,851 | 53,884,850 | 0.67% |
| 2025-02-28 | 4.56 | 4.60 | 4.49 | 4.50 | 4.50 | qfq | 14,503,600 | 65,931,910 | -1.32% |
| 2025-02-27 | 4.48 | 4.64 | 4.47 | 4.56 | 4.56 | qfq | 26,210,951 | 119,634,257 | 1.79% |
| 2025-02-26 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | qfq | 11,420,464 | 51,073,342 | 0.90% |
| 2025-02-25 | 4.40 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 14,754,068 | 65,584,190 | 0.45% |
| 2025-02-24 | 4.46 | 4.49 | 4.40 | 4.42 | 4.42 | qfq | 21,013,667 | 93,219,303 | -1.56% |
| 2025-02-21 | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | qfq | 13,961,705 | 62,660,156 | 0.00% |
| 2025-02-20 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 10,614,799 | 47,635,467 | 0.22% |
| 2025-02-19 | 4.45 | 4.51 | 4.44 | 4.48 | 4.48 | qfq | 12,043,300 | 53,975,409 | 0.67% |
| 2025-02-18 | 4.51 | 4.52 | 4.43 | 4.45 | 4.45 | qfq | 16,022,008 | 71,735,896 | -0.89% |
| 2025-02-17 | 4.50 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 16,269,855 | 73,002,181 | -0.66% |
| 2025-02-14 | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | qfq | 15,311,812 | 68,900,832 | 0.00% |
| 2025-02-13 | 4.58 | 4.62 | 4.52 | 4.52 | 4.52 | qfq | 15,803,600 | 72,200,985 | -1.53% |
| 2025-02-12 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | qfq | 17,285,000 | 79,518,310 | -1.08% |
| 2025-02-11 | 4.65 | 4.66 | 4.59 | 4.64 | 4.64 | qfq | 14,171,400 | 65,618,793 | 0.00% |
| 2025-02-10 | 4.53 | 4.66 | 4.53 | 4.64 | 4.64 | qfq | 18,698,762 | 86,316,582 | 2.20% |
| 2025-02-07 | 4.49 | 4.59 | 4.48 | 4.54 | 4.54 | qfq | 16,766,651 | 76,192,251 | 0.89% |
| 2025-02-06 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 12,083,348 | 54,361,882 | 0.00% |
| 2025-02-05 | 4.52 | 4.53 | 4.43 | 4.50 | 4.50 | qfq | 12,675,498 | 56,925,950 | -0.22% |
| 2025-01-27 | 4.44 | 4.54 | 4.43 | 4.51 | 4.51 | qfq | 17,436,100 | 78,063,338 | 1.35% |
| 2025-01-24 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | qfq | 11,565,901 | 51,360,388 | -0.22% |
| 2025-01-23 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | qfq | 17,597,711 | 78,108,331 | 1.83% |
| 2025-01-22 | 4.33 | 4.42 | 4.30 | 4.38 | 4.38 | qfq | 11,836,919 | 51,626,015 | 0.23% |
| 2025-01-21 | 4.36 | 4.39 | 4.34 | 4.37 | 4.37 | qfq | 6,726,200 | 29,316,587 | 0.23% |
| 2025-01-20 | 4.40 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 8,923,400 | 38,996,052 | 0.00% |
| 2025-01-17 | 4.27 | 4.41 | 4.25 | 4.36 | 4.36 | qfq | 13,289,461 | 57,771,511 | 1.87% |
| 2025-01-16 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 11,079,000 | 47,477,117 | 1.18% |
| 2025-01-15 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 7,262,300 | 30,632,369 | 0.71% |
| 2025-01-14 | 4.08 | 4.21 | 4.08 | 4.20 | 4.20 | qfq | 14,071,903 | 58,692,439 | 2.94% |
| 2025-01-13 | 4.07 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 8,076,800 | 32,906,424 | -0.24% |
| 2025-01-10 | 4.14 | 4.18 | 4.06 | 4.09 | 4.09 | qfq | 12,138,801 | 49,882,128 | -1.21% |
| 2025-01-09 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | qfq | 9,037,488 | 37,375,499 | -0.24% |
| 2025-01-08 | 4.21 | 4.23 | 4.03 | 4.15 | 4.15 | qfq | 21,687,512 | 89,447,875 | -2.12% |
| 2025-01-07 | 4.22 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 11,797,712 | 49,903,037 | -0.24% |
| 2025-01-06 | 4.25 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 16,518,800 | 69,604,031 | 0.47% |
| 2025-01-03 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | qfq | 14,810,920 | 63,362,041 | -1.40% |
| 2025-01-02 | 4.34 | 4.42 | 4.28 | 4.29 | 4.29 | qfq | 20,519,020 | 89,058,770 | -0.46% |
| 2024-12-31 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | qfq | 14,561,000 | 63,364,396 | -1.15% |
| 2024-12-30 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | qfq | 11,830,500 | 51,713,011 | -0.91% |
| 2024-12-27 | 4.29 | 4.41 | 4.29 | 4.40 | 4.40 | qfq | 12,859,800 | 56,084,486 | 2.09% |
| 2024-12-26 | 4.28 | 4.33 | 4.26 | 4.31 | 4.31 | qfq | 10,780,801 | 46,347,926 | 0.23% |
| 2024-12-25 | 4.39 | 4.40 | 4.27 | 4.30 | 4.30 | qfq | 17,283,778 | 74,464,411 | -2.49% |
| 2024-12-24 | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | qfq | 15,508,248 | 68,078,351 | -0.68% |
| 2024-12-23 | 4.43 | 4.51 | 4.37 | 4.44 | 4.44 | qfq | 18,436,470 | 81,966,234 | -0.22% |
| 2024-12-20 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | qfq | 8,698,379 | 38,654,481 | 0.00% |
| 2024-12-19 | 4.46 | 4.51 | 4.40 | 4.45 | 4.45 | qfq | 17,385,500 | 77,238,831 | -1.33% |
| 2024-12-18 | 4.49 | 4.55 | 4.47 | 4.51 | 4.51 | qfq | 10,802,219 | 48,787,192 | 1.12% |
| 2024-12-17 | 4.63 | 4.63 | 4.45 | 4.46 | 4.46 | qfq | 23,133,600 | 105,059,700 | -3.67% |
| 2024-12-16 | 4.64 | 4.64 | 4.60 | 4.63 | 4.63 | qfq | 13,591,700 | 62,760,737 | -0.64% |
| 2024-12-13 | 4.65 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 20,638,300 | 95,703,037 | -0.64% |
| 2024-12-12 | 4.64 | 4.72 | 4.62 | 4.69 | 4.69 | qfq | 27,529,779 | 128,569,574 | 1.52% |
| 2024-12-11 | 4.60 | 4.64 | 4.59 | 4.62 | 4.62 | qfq | 15,861,497 | 73,300,594 | 0.22% |
| 2024-12-10 | 4.67 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 35,524,993 | 165,042,828 | 0.22% |
| 2024-12-09 | 4.59 | 4.64 | 4.56 | 4.60 | 4.60 | qfq | 19,985,600 | 91,762,816 | -0.22% |
| 2024-12-06 | 4.61 | 4.64 | 4.56 | 4.61 | 4.61 | qfq | 26,625,645 | 122,333,160 | -0.22% |
| 2024-12-05 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | qfq | 14,688,275 | 67,857,502 | 0.22% |
| 2024-12-04 | 4.70 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 19,972,355 | 92,688,773 | -1.50% |
| 2024-12-03 | 4.73 | 4.84 | 4.66 | 4.68 | 4.68 | qfq | 27,061,700 | 128,101,231 | -1.06% |
| 2024-12-02 | 4.61 | 4.73 | 4.58 | 4.73 | 4.73 | qfq | 25,180,244 | 117,217,362 | 2.83% |
| 2024-11-29 | 4.60 | 4.63 | 4.57 | 4.60 | 4.60 | qfq | 24,955,700 | 114,708,589 | -0.22% |
| 2024-11-28 | 4.61 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 17,723,785 | 81,449,234 | 0.00% |
| 2024-11-27 | 4.60 | 4.62 | 4.41 | 4.61 | 4.61 | qfq | 30,933,926 | 139,772,189 | 0.00% |
| 2024-11-26 | 4.59 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 25,409,500 | 117,677,039 | 0.88% |
| 2024-11-25 | 4.80 | 4.80 | 4.57 | 4.57 | 4.57 | qfq | 59,405,803 | 273,823,544 | -4.99% |
| 2024-11-22 | 4.84 | 5.03 | 4.75 | 4.81 | 4.81 | qfq | 64,178,313 | 313,191,595 | -1.23% |
| 2024-11-21 | 4.67 | 4.87 | 4.64 | 4.87 | 4.87 | qfq | 63,763,213 | 307,923,991 | 4.96% |
| 2024-11-20 | 4.46 | 4.66 | 4.43 | 4.64 | 4.64 | qfq | 40,329,198 | 185,226,835 | 4.27% |
| 2024-11-19 | 4.40 | 4.53 | 4.37 | 4.45 | 4.45 | qfq | 32,041,036 | 142,269,777 | 0.68% |
| 2024-11-18 | 4.37 | 4.52 | 4.29 | 4.42 | 4.42 | qfq | 55,466,503 | 246,214,945 | 2.79% |
| 2024-11-15 | 4.27 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 17,312,739 | 74,204,407 | 0.00% |
| 2024-11-14 | 4.34 | 4.37 | 4.29 | 4.30 | 4.30 | qfq | 20,034,200 | 86,528,433 | -0.92% |
| 2024-11-13 | 4.35 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 24,382,004 | 105,354,489 | -0.91% |
| 2024-11-12 | 4.43 | 4.47 | 4.33 | 4.38 | 4.38 | qfq | 31,800,499 | 140,078,063 | -1.13% |
| 2024-11-11 | 4.36 | 4.47 | 4.36 | 4.43 | 4.43 | qfq | 24,417,003 | 107,751,127 | 1.14% |
| 2024-11-08 | 4.40 | 4.48 | 4.36 | 4.38 | 4.38 | qfq | 35,617,649 | 156,774,535 | 0.00% |
| 2024-11-07 | 4.17 | 4.39 | 4.14 | 4.38 | 4.38 | qfq | 55,690,760 | 240,935,132 | 4.78% |
| 2024-11-06 | 4.21 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 32,751,152 | 137,525,798 | -0.48% |
| 2024-11-05 | 4.07 | 4.26 | 4.06 | 4.20 | 4.20 | qfq | 43,922,337 | 184,034,708 | 3.45% |
| 2024-11-04 | 3.97 | 4.06 | 3.96 | 4.06 | 4.06 | qfq | 18,148,042 | 73,215,732 | 2.01% |
| 2024-11-01 | 4.01 | 4.04 | 3.92 | 3.98 | 3.98 | qfq | 25,041,701 | 100,072,671 | -1.24% |
| 2024-10-31 | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 22,652,275 | 91,345,012 | -0.25% |
| 2024-10-30 | 3.99 | 4.05 | 3.96 | 4.04 | 4.04 | qfq | 22,186,798 | 88,859,626 | 1.00% |
| 2024-10-29 | 4.11 | 4.13 | 3.98 | 4.00 | 4.00 | qfq | 30,794,777 | 124,286,694 | -2.68% |
| 2024-10-28 | 4.06 | 4.13 | 4.01 | 4.11 | 4.11 | qfq | 27,166,901 | 111,050,534 | 0.98% |
| 2024-10-25 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | qfq | 26,889,596 | 109,432,708 | -0.25% |
| 2024-10-24 | 3.98 | 4.16 | 3.94 | 4.08 | 4.08 | qfq | 43,702,531 | 177,281,097 | 2.77% |
| 2024-10-23 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | qfq | 25,020,105 | 98,750,931 | 1.79% |
| 2024-10-22 | 3.86 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 22,164,851 | 86,106,758 | 1.04% |
| 2024-10-21 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 25,679,050 | 98,958,311 | -0.26% |
| 2024-10-18 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 24,997,098 | 96,250,640 | 1.57% |
| 2024-10-17 | 3.87 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 20,187,300 | 77,916,781 | -1.30% |
| 2024-10-16 | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | qfq | 22,973,602 | 88,331,950 | 1.85% |
| 2024-10-15 | 3.78 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 20,428,201 | 78,065,801 | -0.26% |
| 2024-10-14 | 3.73 | 3.82 | 3.69 | 3.80 | 3.80 | qfq | 26,503,559 | 99,636,090 | 2.70% |
| 2024-10-11 | 3.80 | 3.88 | 3.68 | 3.70 | 3.70 | qfq | 37,591,882 | 142,188,821 | -2.12% |
| 2024-10-10 | 3.86 | 3.87 | 3.73 | 3.78 | 3.78 | qfq | 36,655,567 | 139,396,097 | -0.79% |
| 2024-10-09 | 4.00 | 4.01 | 3.81 | 3.81 | 3.81 | qfq | 58,467,534 | 227,039,736 | -4.99% |
| 2024-10-08 | 4.20 | 4.20 | 3.98 | 4.01 | 4.01 | qfq | 104,467,795 | 427,344,937 | 0.25% |
| 2024-09-30 | 3.91 | 4.00 | 3.85 | 4.00 | 4.00 | qfq | 70,119,280 | 277,740,578 | 4.99% |
| 2024-09-27 | 3.73 | 3.85 | 3.68 | 3.81 | 3.81 | qfq | 48,980,132 | 183,794,857 | 2.70% |
| 2024-09-26 | 3.60 | 3.73 | 3.57 | 3.71 | 3.71 | qfq | 31,735,443 | 115,761,459 | 2.49% |
| 2024-09-25 | 3.60 | 3.70 | 3.58 | 3.62 | 3.62 | qfq | 45,935,225 | 169,032,377 | 2.84% |
| 2024-09-24 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 15,325,032 | 53,502,341 | 2.92% |
| 2024-09-23 | 3.37 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 8,435,493 | 28,712,212 | 1.48% |
| 2024-09-20 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | qfq | 6,369,473 | 21,474,953 | -0.59% |
| 2024-09-19 | 3.34 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 9,432,369 | 31,790,962 | 2.11% |
| 2024-09-18 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 11,734,902 | 39,253,154 | -2.06% |
| 2024-09-13 | 3.41 | 3.44 | 3.39 | 3.39 | 3.39 | qfq | 7,016,444 | 23,964,728 | -0.88% |
| 2024-09-12 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | qfq | 6,262,300 | 21,389,104 | 0.59% |
| 2024-09-11 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | qfq | 5,191,199 | 17,623,122 | -0.58% |
| 2024-09-10 | 3.42 | 3.43 | 3.38 | 3.42 | 3.42 | qfq | 7,243,157 | 24,643,076 | 0.00% |
| 2024-09-09 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 9,331,900 | 32,067,672 | -1.72% |
| 2024-09-06 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | qfq | 8,631,557 | 29,948,857 | 0.29% |
| 2024-09-05 | 3.47 | 3.49 | 3.46 | 3.47 | 3.47 | qfq | 6,634,800 | 23,022,949 | 0.29% |
| 2024-09-04 | 3.49 | 3.50 | 3.46 | 3.46 | 3.46 | qfq | 8,468,827 | 29,473,425 | -1.14% |
| 2024-09-03 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | qfq | 6,391,250 | 22,323,386 | 0.86% |
| 2024-09-02 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | qfq | 9,404,200 | 32,845,639 | -1.42% |
| 2024-08-30 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 13,841,600 | 48,868,093 | 0.28% |
| 2024-08-29 | 3.48 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 8,347,300 | 29,147,404 | 0.57% |
| 2024-08-28 | 3.47 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 8,685,599 | 30,168,751 | 0.58% |
| 2024-08-27 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | qfq | 10,043,200 | 34,989,892 | -1.42% |
| 2024-08-26 | 3.47 | 3.54 | 3.45 | 3.52 | 3.52 | qfq | 14,426,900 | 50,574,495 | 1.44% |
| 2024-08-23 | 3.37 | 3.48 | 3.37 | 3.47 | 3.47 | qfq | 10,205,927 | 34,867,168 | 2.97% |
| 2024-08-22 | 3.38 | 3.43 | 3.37 | 3.37 | 3.37 | qfq | 8,151,427 | 27,723,662 | 0.00% |
| 2024-08-21 | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | qfq | 5,881,100 | 19,778,150 | 0.30% |
| 2024-08-20 | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | qfq | 8,057,400 | 27,231,045 | -1.18% |
| 2024-08-19 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | qfq | 5,269,500 | 17,978,333 | -0.58% |
| 2024-08-16 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 8,960,680 | 30,714,897 | -1.16% |
| 2024-08-15 | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | qfq | 7,907,550 | 27,299,315 | 0.58% |
| 2024-08-14 | 3.43 | 3.46 | 3.43 | 3.44 | 3.44 | qfq | 4,694,002 | 16,156,501 | 0.00% |
| 2024-08-13 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | qfq | 5,866,900 | 20,081,085 | 0.88% |
| 2024-08-12 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 10,982,900 | 37,481,393 | -1.73% |
| 2024-08-09 | 3.44 | 3.54 | 3.43 | 3.47 | 3.47 | qfq | 15,295,066 | 53,234,328 | 0.87% |
| 2024-08-08 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 10,461,461 | 35,756,421 | 0.88% |
| 2024-08-07 | 3.42 | 3.43 | 3.40 | 3.41 | 3.41 | qfq | 8,526,855 | 29,121,211 | -0.58% |
| 2024-08-06 | 3.40 | 3.43 | 3.38 | 3.43 | 3.43 | qfq | 12,063,255 | 41,070,851 | 1.48% |
| 2024-08-05 | 3.43 | 3.47 | 3.38 | 3.38 | 3.38 | qfq | 20,017,055 | 68,432,969 | -2.31% |
| 2024-08-02 | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 10,476,850 | 36,474,535 | -1.42% |
| 2024-08-01 | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | qfq | 14,775,300 | 51,791,225 | -0.85% |
| 2024-07-31 | 3.40 | 3.55 | 3.39 | 3.54 | 3.54 | qfq | 21,065,283 | 73,690,057 | 4.42% |
| 2024-07-30 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | qfq | 9,353,100 | 31,700,937 | 0.00% |
| 2024-07-29 | 3.40 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 11,347,900 | 38,319,077 | -0.59% |
| 2024-07-26 | 3.41 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 17,063,978 | 58,128,610 | 0.00% |
| 2024-07-25 | 3.44 | 3.44 | 3.34 | 3.41 | 3.41 | qfq | 27,924,365 | 94,480,710 | -2.57% |
| 2024-07-24 | 3.67 | 3.69 | 3.50 | 3.50 | 3.50 | qfq | 44,339,294 | 156,427,740 | -4.89% |
| 2024-07-23 | 3.71 | 3.77 | 3.68 | 3.68 | 3.68 | qfq | 21,266,098 | 79,066,643 | -0.81% |
| 2024-07-22 | 3.73 | 3.76 | 3.70 | 3.71 | 3.71 | qfq | 16,770,101 | 62,465,765 | -1.07% |
| 2024-07-19 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 16,447,259 | 61,842,530 | -1.32% |
| 2024-07-18 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | qfq | 10,340,367 | 39,318,216 | -1.04% |
| 2024-07-17 | 3.88 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 9,055,300 | 34,827,306 | -0.78% |
| 2024-07-16 | 3.87 | 3.90 | 3.85 | 3.87 | 3.87 | qfq | 13,409,432 | 51,922,745 | 0.00% |
| 2024-07-15 | 3.90 | 3.92 | 3.87 | 3.87 | 3.87 | qfq | 9,584,400 | 37,331,994 | -1.02% |
| 2024-07-12 | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 15,472,000 | 60,364,709 | 1.03% |
| 2024-07-11 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 13,910,750 | 53,721,431 | 1.31% |
| 2024-07-10 | 3.87 | 3.89 | 3.79 | 3.82 | 3.82 | qfq | 25,535,050 | 98,044,604 | -3.29% |
| 2024-07-09 | 3.89 | 3.98 | 3.82 | 3.95 | 3.95 | qfq | 20,567,362 | 80,376,022 | 1.54% |
| 2024-07-08 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 12,442,115 | 48,224,953 | -0.26% |
| 2024-07-05 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 18,606,452 | 72,937,506 | 0.78% |
| 2024-07-04 | 3.95 | 3.99 | 3.87 | 3.87 | 3.87 | qfq | 16,285,700 | 64,074,860 | -1.78% |
| 2024-07-03 | 3.97 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 18,020,400 | 71,475,349 | -0.51% |
| 2024-07-02 | 3.96 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 24,893,721 | 99,571,334 | 0.25% |
| 2024-07-01 | 3.81 | 3.98 | 3.79 | 3.95 | 3.95 | qfq | 21,913,600 | 85,342,186 | 3.95% |
| 2024-06-28 | 3.73 | 3.84 | 3.72 | 3.80 | 3.80 | qfq | 16,440,500 | 62,531,878 | 1.60% |
| 2024-06-27 | 3.77 | 3.83 | 3.74 | 3.74 | 3.74 | qfq | 16,137,347 | 60,989,299 | -1.32% |
| 2024-06-26 | 3.70 | 3.81 | 3.69 | 3.79 | 3.79 | qfq | 19,537,347 | 73,336,548 | 2.43% |
| 2024-06-25 | 3.69 | 3.77 | 3.68 | 3.70 | 3.70 | qfq | 18,705,800 | 69,517,984 | 0.00% |
| 2024-06-24 | 3.86 | 3.88 | 3.69 | 3.70 | 3.70 | qfq | 42,456,000 | 158,622,753 | -4.64% |
| 2024-06-21 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 21,844,871 | 84,834,939 | -0.51% |
| 2024-06-20 | 3.97 | 3.98 | 3.90 | 3.90 | 3.90 | qfq | 22,484,970 | 88,620,522 | -2.01% |
| 2024-06-19 | 3.99 | 4.02 | 3.98 | 3.98 | 3.98 | qfq | 17,560,100 | 70,155,653 | 0.00% |
| 2024-06-18 | 3.93 | 4.02 | 3.93 | 3.98 | 3.98 | qfq | 18,351,199 | 72,974,769 | 1.27% |
| 2024-06-17 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | qfq | 24,968,078 | 98,275,268 | 0.00% |
| 2024-06-14 | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | qfq | 29,457,778 | 116,685,532 | -0.76% |
| 2024-06-13 | 4.06 | 4.09 | 3.92 | 3.96 | 3.96 | qfq | 47,272,818 | 188,801,557 | -2.94% |
| 2024-06-12 | 4.06 | 4.09 | 4.03 | 4.08 | 4.08 | qfq | 28,279,139 | 114,692,311 | 0.74% |
| 2024-06-11 | 3.96 | 4.08 | 3.94 | 4.05 | 4.05 | qfq | 30,692,061 | 123,462,318 | 1.76% |
| 2024-06-07 | 3.97 | 4.03 | 3.90 | 3.98 | 3.98 | qfq | 41,070,257 | 162,600,574 | 1.79% |
| 2024-06-06 | 4.12 | 4.13 | 3.91 | 3.91 | 3.91 | qfq | 62,051,200 | 245,236,377 | -5.10% |
| 2024-06-05 | 4.11 | 4.15 | 4.10 | 4.12 | 4.12 | qfq | 24,017,584 | 99,024,699 | -0.48% |
| 2024-06-04 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 33,004,184 | 136,205,300 | 0.24% |
| 2024-06-03 | 4.15 | 4.32 | 4.03 | 4.13 | 4.13 | qfq | 69,208,941 | 288,447,081 | -0.72% |
| 2024-05-31 | 4.14 | 4.19 | 4.11 | 4.16 | 4.16 | qfq | 53,455,896 | 221,845,112 | 0.00% |
| 2024-05-30 | 4.01 | 4.16 | 3.98 | 4.16 | 4.16 | qfq | 89,951,672 | 367,195,132 | 5.05% |
| 2024-05-29 | 3.97 | 4.09 | 3.92 | 3.96 | 3.96 | qfq | 104,485,430 | 417,043,199 | 1.54% |
| 2024-05-28 | 3.91 | 4.01 | 3.87 | 3.90 | 3.90 | qfq | 113,666,636 | 446,426,480 | -1.52% |
| 2024-05-27 | 3.82 | 4.02 | 3.82 | 3.96 | 3.96 | qfq | 290,065,763 | 1,114,630,134 | -1.49% |
| 2024-05-24 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 14,727,200 | 59,203,344 | -4.96% |
| 2024-05-23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | qfq | 1,249,400 | 5,284,962 | -4.94% |
| 2024-05-22 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | qfq | 525,200 | 2,337,140 | -4.91% |
| 2024-05-21 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | qfq | 1,289,000 | 6,032,520 | -5.07% |
| 2024-05-17 | 4.71 | 4.93 | 4.71 | 4.93 | 4.93 | qfq | 56,068,861 | 271,451,681 | 5.12% |
| 2024-05-16 | 4.66 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 28,997,506 | 136,981,481 | 0.64% |
| 2024-05-15 | 4.64 | 4.73 | 4.56 | 4.66 | 4.66 | qfq | 29,335,235 | 136,163,398 | 0.65% |
| 2024-05-14 | 4.79 | 4.83 | 4.63 | 4.63 | 4.63 | qfq | 48,432,466 | 227,085,273 | -3.74% |
| 2024-05-13 | 4.83 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 43,928,678 | 212,446,340 | -2.24% |
| 2024-05-10 | 4.92 | 4.95 | 4.85 | 4.92 | 4.92 | qfq | 36,233,915 | 177,660,866 | -0.20% |
| 2024-05-09 | 4.90 | 5.01 | 4.90 | 4.93 | 4.93 | qfq | 34,109,195 | 168,908,007 | 0.61% |
| 2024-05-08 | 5.00 | 5.04 | 4.89 | 4.90 | 4.90 | qfq | 29,961,100 | 148,038,149 | -2.58% |
| 2024-05-07 | 4.90 | 5.08 | 4.86 | 5.03 | 5.03 | qfq | 54,947,850 | 273,862,800 | 3.29% |
| 2024-05-06 | 4.81 | 4.92 | 4.75 | 4.87 | 4.87 | qfq | 49,042,614 | 237,275,548 | 1.67% |
| 2024-04-30 | 4.89 | 4.89 | 4.74 | 4.79 | 4.79 | qfq | 30,505,200 | 146,704,976 | 0.21% |
| 2024-04-29 | 4.59 | 4.81 | 4.59 | 4.78 | 4.78 | qfq | 45,118,802 | 213,649,203 | 4.37% |
| 2024-04-26 | 4.49 | 4.60 | 4.41 | 4.58 | 4.58 | qfq | 33,886,811 | 153,241,638 | 2.23% |
| 2024-04-25 | 4.36 | 4.57 | 4.35 | 4.48 | 4.48 | qfq | 31,794,811 | 143,087,205 | 2.28% |
| 2024-04-24 | 4.31 | 4.42 | 4.30 | 4.38 | 4.38 | qfq | 19,144,808 | 83,491,889 | 1.39% |
| 2024-04-23 | 4.42 | 4.45 | 4.29 | 4.32 | 4.32 | qfq | 29,352,900 | 127,487,742 | -2.26% |
| 2024-04-22 | 4.55 | 4.61 | 4.42 | 4.42 | 4.42 | qfq | 35,819,500 | 160,486,001 | -3.28% |
| 2024-04-19 | 4.49 | 4.69 | 4.47 | 4.57 | 4.57 | qfq | 31,228,267 | 143,692,446 | 1.11% |
| 2024-04-18 | 4.61 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 26,433,630 | 120,507,307 | -2.16% |
| 2024-04-17 | 4.44 | 4.63 | 4.43 | 4.62 | 4.62 | qfq | 32,438,300 | 147,372,450 | 5.72% |
| 2024-04-16 | 4.55 | 4.63 | 4.35 | 4.37 | 4.37 | qfq | 38,405,403 | 171,368,543 | -5.21% |
| 2024-04-15 | 4.64 | 4.69 | 4.48 | 4.61 | 4.61 | qfq | 33,887,900 | 155,690,510 | -1.50% |
| 2024-04-12 | 4.77 | 4.80 | 4.66 | 4.68 | 4.68 | qfq | 23,919,467 | 112,404,745 | -1.68% |
| 2024-04-11 | 4.70 | 4.85 | 4.68 | 4.76 | 4.76 | qfq | 25,253,800 | 120,660,435 | 0.21% |
| 2024-04-10 | 4.78 | 4.82 | 4.69 | 4.75 | 4.75 | qfq | 22,504,800 | 106,972,844 | -1.45% |
| 2024-04-09 | 4.72 | 4.83 | 4.70 | 4.82 | 4.82 | qfq | 23,555,658 | 112,586,945 | 1.90% |
| 2024-04-08 | 4.81 | 4.88 | 4.72 | 4.73 | 4.73 | qfq | 30,806,302 | 147,816,702 | -2.87% |
| 2024-04-03 | 4.85 | 4.90 | 4.78 | 4.87 | 4.87 | qfq | 34,644,246 | 167,625,260 | -0.20% |
| 2024-04-02 | 4.80 | 4.90 | 4.80 | 4.88 | 4.88 | qfq | 31,190,026 | 151,558,480 | 1.88% |
| 2024-04-01 | 4.58 | 4.81 | 4.58 | 4.79 | 4.79 | qfq | 35,537,125 | 168,364,674 | 4.81% |
| 2024-03-29 | 4.51 | 4.58 | 4.50 | 4.57 | 4.57 | qfq | 21,295,709 | 96,830,218 | 1.11% |
| 2024-03-28 | 4.46 | 4.57 | 4.45 | 4.52 | 4.52 | qfq | 23,374,258 | 105,707,096 | 1.12% |
| 2024-03-27 | 4.54 | 4.61 | 4.47 | 4.47 | 4.47 | qfq | 27,293,324 | 124,026,725 | -1.54% |
| 2024-03-26 | 4.65 | 4.66 | 4.45 | 4.54 | 4.54 | qfq | 56,454,584 | 255,084,513 | -2.58% |
| 2024-03-25 | 4.66 | 4.75 | 4.49 | 4.66 | 4.66 | qfq | 79,016,206 | 366,039,778 | -2.71% |
| 2024-03-22 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | qfq | 41,067,442 | 199,197,270 | -3.43% |
| 2024-03-21 | 4.96 | 5.00 | 4.89 | 4.96 | 4.96 | qfq | 48,580,293 | 239,893,302 | -0.40% |
| 2024-03-20 | 4.91 | 5.02 | 4.83 | 4.98 | 4.98 | qfq | 72,011,603 | 355,171,646 | -2.92% |
| 2024-03-19 | 5.15 | 5.20 | 5.12 | 5.13 | 5.13 | qfq | 23,750,601 | 122,392,146 | -0.77% |
| 2024-03-18 | 5.13 | 5.17 | 5.08 | 5.17 | 5.17 | qfq | 31,194,301 | 159,823,371 | 0.78% |
| 2024-03-15 | 4.99 | 5.14 | 4.93 | 5.13 | 5.13 | qfq | 44,491,792 | 224,708,675 | 2.40% |
| 2024-03-14 | 5.04 | 5.11 | 4.97 | 5.01 | 5.01 | qfq | 35,384,800 | 178,492,439 | -0.99% |
| 2024-03-13 | 5.11 | 5.13 | 5.00 | 5.06 | 5.06 | qfq | 36,907,795 | 186,019,643 | -1.17% |
| 2024-03-12 | 5.11 | 5.12 | 5.06 | 5.12 | 5.12 | qfq | 25,754,592 | 131,101,363 | 0.39% |
| 2024-03-11 | 5.06 | 5.10 | 5.02 | 5.10 | 5.10 | qfq | 22,334,094 | 113,028,996 | 0.79% |
| 2024-03-08 | 5.06 | 5.11 | 4.97 | 5.06 | 5.06 | qfq | 24,423,496 | 122,796,590 | 0.00% |
| 2024-03-07 | 5.08 | 5.20 | 5.06 | 5.06 | 5.06 | qfq | 31,366,800 | 160,615,023 | -0.20% |
| 2024-03-06 | 5.03 | 5.13 | 5.00 | 5.07 | 5.07 | qfq | 23,443,990 | 118,644,348 | 0.20% |
| 2024-03-05 | 5.11 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 31,600,750 | 159,951,768 | -1.75% |
| 2024-03-04 | 5.22 | 5.27 | 5.10 | 5.15 | 5.15 | qfq | 31,216,792 | 161,088,173 | -1.90% |
| 2024-03-01 | 5.21 | 5.28 | 5.18 | 5.25 | 5.25 | qfq | 28,659,453 | 150,215,602 | 0.77% |
| 2024-02-29 | 5.01 | 5.21 | 5.00 | 5.21 | 5.21 | qfq | 40,346,851 | 207,267,981 | 3.17% |
| 2024-02-28 | 5.14 | 5.27 | 5.05 | 5.05 | 5.05 | qfq | 49,449,623 | 255,658,410 | -1.75% |
| 2024-02-27 | 5.06 | 5.14 | 5.04 | 5.14 | 5.14 | qfq | 33,328,473 | 169,662,405 | 1.38% |
| 2024-02-26 | 5.10 | 5.16 | 5.02 | 5.07 | 5.07 | qfq | 31,327,100 | 159,342,954 | -0.59% |
| 2024-02-23 | 5.14 | 5.14 | 5.02 | 5.10 | 5.10 | qfq | 33,865,550 | 171,566,625 | 0.00% |
| 2024-02-22 | 5.10 | 5.16 | 5.05 | 5.10 | 5.10 | qfq | 30,915,531 | 157,585,821 | 0.20% |
| 2024-02-21 | 5.08 | 5.25 | 5.02 | 5.09 | 5.09 | qfq | 30,510,701 | 156,705,789 | -0.20% |
| 2024-02-20 | 5.11 | 5.13 | 5.02 | 5.10 | 5.10 | qfq | 23,562,604 | 119,499,856 | 0.00% |
| 2024-02-19 | 5.30 | 5.31 | 5.03 | 5.10 | 5.10 | qfq | 37,948,392 | 195,263,848 | -2.11% |
| 2024-02-08 | 5.13 | 5.49 | 5.06 | 5.21 | 5.21 | qfq | 63,159,669 | 336,136,349 | 2.96% |
| 2024-02-07 | 4.64 | 5.06 | 4.62 | 5.06 | 5.06 | qfq | 71,471,100 | 354,136,695 | 10.00% |
| 2024-02-06 | 4.18 | 4.64 | 4.15 | 4.60 | 4.60 | qfq | 50,175,896 | 220,926,835 | 9.00% |
| 2024-02-05 | 4.54 | 4.58 | 4.15 | 4.22 | 4.22 | qfq | 59,067,674 | 254,450,301 | -8.26% |
| 2024-02-02 | 4.78 | 4.83 | 4.41 | 4.60 | 4.60 | qfq | 38,091,270 | 176,561,744 | -4.17% |
| 2024-02-01 | 4.95 | 4.99 | 4.78 | 4.80 | 4.80 | qfq | 37,443,521 | 182,108,599 | -3.23% |
| 2024-01-31 | 5.03 | 5.15 | 4.96 | 4.96 | 4.96 | qfq | 31,738,924 | 159,925,700 | -4.25% |
| 2024-01-30 | 5.31 | 5.42 | 5.15 | 5.18 | 5.18 | qfq | 20,243,691 | 106,973,534 | -3.00% |
| 2024-01-29 | 5.46 | 5.46 | 5.32 | 5.34 | 5.34 | qfq | 18,983,700 | 102,049,928 | -1.48% |
| 2024-01-26 | 5.41 | 5.51 | 5.37 | 5.42 | 5.42 | qfq | 24,671,206 | 134,189,959 | 0.18% |
| 2024-01-25 | 5.09 | 5.41 | 5.05 | 5.41 | 5.41 | qfq | 33,342,078 | 175,932,473 | 6.29% |
| 2024-01-24 | 5.01 | 5.09 | 4.89 | 5.09 | 5.09 | qfq | 22,325,083 | 111,895,284 | 1.80% |
| 2024-01-23 | 5.00 | 5.08 | 4.88 | 5.00 | 5.00 | qfq | 26,134,182 | 130,532,691 | 0.20% |
| 2024-01-22 | 5.25 | 5.25 | 4.98 | 4.99 | 4.99 | qfq | 26,689,700 | 136,372,838 | -5.49% |
| 2024-01-19 | 5.27 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 21,557,789 | 114,053,030 | 0.19% |
| 2024-01-18 | 5.33 | 5.33 | 5.09 | 5.27 | 5.27 | qfq | 35,649,356 | 185,077,197 | -1.50% |
| 2024-01-17 | 5.52 | 5.59 | 5.35 | 5.35 | 5.35 | qfq | 26,752,011 | 145,472,705 | -3.08% |
| 2024-01-16 | 5.71 | 5.71 | 5.40 | 5.52 | 5.52 | qfq | 43,166,911 | 237,420,125 | -2.82% |
| 2024-01-15 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 13,281,872 | 75,743,154 | -1.73% |
| 2024-01-12 | 5.80 | 5.90 | 5.77 | 5.78 | 5.78 | qfq | 13,093,754 | 76,465,075 | -0.34% |
| 2024-01-11 | 5.78 | 5.84 | 5.73 | 5.80 | 5.80 | qfq | 11,832,474 | 68,478,548 | 0.69% |
| 2024-01-10 | 5.80 | 5.86 | 5.71 | 5.76 | 5.76 | qfq | 13,496,775 | 78,131,482 | -0.69% |
| 2024-01-09 | 5.96 | 5.97 | 5.76 | 5.80 | 5.80 | qfq | 23,923,654 | 139,213,977 | -2.19% |
| 2024-01-08 | 6.08 | 6.09 | 5.93 | 5.93 | 5.93 | qfq | 13,434,546 | 80,370,243 | -2.79% |
| 2024-01-05 | 6.12 | 6.18 | 6.08 | 6.10 | 6.10 | qfq | 11,343,960 | 69,656,500 | -0.65% |
| 2024-01-04 | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | qfq | 15,115,512 | 93,108,777 | -1.29% |
| 2024-01-03 | 6.08 | 6.25 | 6.07 | 6.22 | 6.22 | qfq | 17,934,859 | 111,083,356 | 1.97% |
| 2024-01-02 | 6.12 | 6.17 | 6.05 | 6.10 | 6.10 | qfq | 14,993,664 | 91,737,715 | 0.00% |
| 2023-12-29 | 6.04 | 6.13 | 6.03 | 6.10 | 6.10 | qfq | 12,747,074 | 77,624,721 | 1.16% |
| 2023-12-28 | 5.90 | 6.08 | 5.87 | 6.03 | 6.03 | qfq | 15,611,057 | 93,836,061 | 2.38% |
| 2023-12-27 | 5.90 | 5.92 | 5.81 | 5.89 | 5.89 | qfq | 11,101,649 | 65,088,177 | 0.17% |
| 2023-12-26 | 5.93 | 6.00 | 5.87 | 5.88 | 5.88 | qfq | 11,596,231 | 68,705,900 | -0.84% |
| 2023-12-25 | 5.99 | 6.04 | 5.90 | 5.93 | 5.93 | qfq | 13,354,373 | 79,581,675 | -1.33% |
| 2023-12-22 | 6.00 | 6.03 | 5.83 | 6.01 | 6.01 | qfq | 23,111,198 | 137,380,580 | 0.33% |
| 2023-12-21 | 6.06 | 6.07 | 5.93 | 5.99 | 5.99 | qfq | 19,192,230 | 114,991,874 | -0.99% |
| 2023-12-20 | 6.12 | 6.17 | 6.05 | 6.05 | 6.05 | qfq | 9,892,941 | 60,387,413 | -1.14% |
| 2023-12-19 | 6.14 | 6.14 | 6.06 | 6.12 | 6.12 | qfq | 9,654,900 | 58,923,636 | 0.16% |
| 2023-12-18 | 6.20 | 6.21 | 6.09 | 6.11 | 6.11 | qfq | 16,918,497 | 103,655,006 | -1.77% |
| 2023-12-15 | 6.24 | 6.31 | 6.20 | 6.22 | 6.22 | qfq | 9,914,312 | 61,912,027 | -0.16% |
| 2023-12-14 | 6.29 | 6.32 | 6.23 | 6.23 | 6.23 | qfq | 9,927,398 | 62,236,544 | -0.64% |
| 2023-12-13 | 6.35 | 6.36 | 6.25 | 6.27 | 6.27 | qfq | 10,355,602 | 65,326,502 | -1.57% |
| 2023-12-12 | 6.34 | 6.38 | 6.29 | 6.37 | 6.37 | qfq | 13,160,800 | 83,379,297 | 0.47% |
| 2023-12-11 | 6.28 | 6.39 | 6.18 | 6.34 | 6.34 | qfq | 17,811,400 | 111,545,692 | 0.96% |
| 2023-12-08 | 6.36 | 6.40 | 6.28 | 6.28 | 6.28 | qfq | 11,487,934 | 72,742,111 | -1.26% |
| 2023-12-07 | 6.34 | 6.41 | 6.27 | 6.36 | 6.36 | qfq | 17,221,979 | 109,210,542 | 0.16% |
| 2023-12-06 | 6.32 | 6.40 | 6.29 | 6.35 | 6.35 | qfq | 11,394,150 | 72,455,604 | 0.32% |
| 2023-12-05 | 6.41 | 6.42 | 6.32 | 6.33 | 6.33 | qfq | 9,700,901 | 61,800,605 | -1.09% |
| 2023-12-04 | 6.47 | 6.54 | 6.37 | 6.40 | 6.40 | qfq | 17,347,543 | 111,402,134 | -1.08% |
| 2023-12-01 | 6.45 | 6.50 | 6.39 | 6.47 | 6.47 | qfq | 13,058,056 | 84,146,808 | 0.15% |
| 2023-11-30 | 6.55 | 6.55 | 6.42 | 6.46 | 6.46 | qfq | 14,321,613 | 92,635,881 | -1.52% |
| 2023-11-29 | 6.68 | 6.68 | 6.54 | 6.56 | 6.56 | qfq | 13,018,814 | 85,745,366 | -0.91% |
| 2023-11-28 | 6.60 | 6.65 | 6.50 | 6.62 | 6.62 | qfq | 16,816,264 | 110,531,259 | 0.61% |
| 2023-11-27 | 6.60 | 6.66 | 6.52 | 6.58 | 6.58 | qfq | 15,658,751 | 103,196,976 | -0.60% |
| 2023-11-24 | 6.62 | 6.67 | 6.60 | 6.62 | 6.62 | qfq | 10,706,700 | 70,975,262 | -0.30% |
| 2023-11-23 | 6.62 | 6.68 | 6.56 | 6.64 | 6.64 | qfq | 20,956,301 | 138,533,393 | 0.15% |
| 2023-11-22 | 6.70 | 6.74 | 6.62 | 6.63 | 6.63 | qfq | 12,057,013 | 80,339,882 | -1.19% |
| 2023-11-21 | 6.73 | 6.82 | 6.68 | 6.71 | 6.71 | qfq | 18,254,933 | 123,308,557 | -0.30% |
| 2023-11-20 | 6.66 | 6.74 | 6.60 | 6.73 | 6.73 | qfq | 21,653,500 | 144,650,693 | 1.20% |
| 2023-11-17 | 6.88 | 6.88 | 6.60 | 6.65 | 6.65 | qfq | 38,220,963 | 255,777,778 | -3.48% |
| 2023-11-16 | 6.89 | 6.98 | 6.86 | 6.89 | 6.89 | qfq | 16,912,657 | 117,037,705 | -0.58% |
| 2023-11-15 | 6.81 | 6.98 | 6.77 | 6.93 | 6.93 | qfq | 24,611,055 | 169,869,459 | 1.91% |
| 2023-11-14 | 6.64 | 6.84 | 6.64 | 6.80 | 6.80 | qfq | 29,821,438 | 202,138,516 | 2.41% |
| 2023-11-13 | 6.70 | 6.76 | 6.54 | 6.64 | 6.64 | qfq | 18,735,064 | 124,105,651 | -1.48% |
| 2023-11-10 | 6.67 | 6.85 | 6.66 | 6.74 | 6.74 | qfq | 24,689,605 | 166,775,775 | 1.05% |
| 2023-11-09 | 6.53 | 6.70 | 6.52 | 6.67 | 6.67 | qfq | 22,983,155 | 152,642,821 | 2.14% |
| 2023-11-08 | 6.58 | 6.61 | 6.50 | 6.53 | 6.53 | qfq | 15,301,601 | 100,199,361 | -0.46% |
| 2023-11-07 | 6.52 | 6.62 | 6.45 | 6.56 | 6.56 | qfq | 22,412,288 | 146,357,727 | 0.31% |
| 2023-11-06 | 6.67 | 6.72 | 6.49 | 6.54 | 6.54 | qfq | 30,513,800 | 199,797,137 | -1.36% |
| 2023-11-03 | 6.66 | 6.73 | 6.62 | 6.63 | 6.63 | qfq | 16,133,893 | 107,383,889 | -0.30% |
| 2023-11-02 | 6.71 | 6.72 | 6.63 | 6.65 | 6.65 | qfq | 11,247,650 | 75,058,024 | -0.60% |
| 2023-11-01 | 6.82 | 6.83 | 6.65 | 6.69 | 6.69 | qfq | 14,970,915 | 100,394,082 | -0.15% |
| 2023-10-31 | 6.75 | 6.78 | 6.68 | 6.70 | 6.70 | qfq | 11,141,330 | 74,682,170 | -0.30% |
| 2023-10-30 | 6.53 | 6.77 | 6.53 | 6.72 | 6.72 | qfq | 24,218,727 | 162,615,673 | 2.60% |
| 2023-10-27 | 6.69 | 6.69 | 6.44 | 6.55 | 6.55 | qfq | 23,858,498 | 156,798,985 | 0.00% |
| 2023-10-26 | 6.46 | 6.57 | 6.37 | 6.55 | 6.55 | qfq | 23,781,051 | 153,894,902 | 1.08% |
| 2023-10-25 | 6.28 | 6.60 | 6.27 | 6.48 | 6.48 | qfq | 34,998,105 | 227,111,760 | 4.01% |
| 2023-10-24 | 6.13 | 6.26 | 6.12 | 6.23 | 6.23 | qfq | 22,762,741 | 141,215,324 | 2.47% |
| 2023-10-23 | 6.32 | 6.34 | 6.04 | 6.08 | 6.08 | qfq | 22,855,960 | 140,552,935 | -4.40% |
| 2023-10-20 | 6.36 | 6.43 | 6.33 | 6.36 | 6.36 | qfq | 15,183,556 | 96,757,908 | 0.00% |
| 2023-10-19 | 6.44 | 6.50 | 6.36 | 6.36 | 6.36 | qfq | 16,074,571 | 103,165,054 | -1.85% |
| 2023-10-18 | 6.63 | 6.77 | 6.48 | 6.48 | 6.48 | qfq | 20,519,500 | 135,562,237 | -2.26% |
| 2023-10-17 | 6.59 | 6.65 | 6.58 | 6.63 | 6.63 | qfq | 10,235,699 | 67,703,661 | 0.76% |
| 2023-10-16 | 6.68 | 6.70 | 6.56 | 6.58 | 6.58 | qfq | 13,479,825 | 88,948,667 | -1.50% |
| 2023-10-13 | 6.73 | 6.75 | 6.66 | 6.68 | 6.68 | qfq | 11,136,835 | 74,437,160 | -1.33% |
| 2023-10-12 | 6.71 | 6.80 | 6.67 | 6.77 | 6.77 | qfq | 18,252,373 | 123,083,499 | 1.50% |
| 2023-10-11 | 6.71 | 6.77 | 6.66 | 6.67 | 6.67 | qfq | 14,880,425 | 99,893,625 | -0.60% |
| 2023-10-10 | 6.76 | 6.80 | 6.68 | 6.71 | 6.71 | qfq | 13,818,401 | 92,853,285 | -0.74% |
| 2023-10-09 | 6.83 | 6.85 | 6.71 | 6.76 | 6.76 | qfq | 19,005,250 | 128,324,948 | -1.02% |
| 2023-09-28 | 6.92 | 6.96 | 6.74 | 6.83 | 6.83 | qfq | 34,174,036 | 233,033,640 | -1.73% |
| 2023-09-27 | 7.04 | 7.08 | 6.94 | 6.95 | 6.95 | qfq | 19,251,591 | 134,783,564 | -1.42% |
| 2023-09-26 | 7.13 | 7.17 | 7.05 | 7.05 | 7.05 | qfq | 13,280,877 | 94,272,946 | -1.26% |
| 2023-09-25 | 7.15 | 7.22 | 7.09 | 7.14 | 7.14 | qfq | 12,664,400 | 90,631,576 | -0.14% |
| 2023-09-22 | 7.18 | 7.23 | 7.10 | 7.15 | 7.15 | qfq | 20,860,100 | 149,020,239 | -0.69% |
| 2023-09-21 | 7.24 | 7.29 | 7.17 | 7.20 | 7.20 | qfq | 18,596,646 | 134,353,279 | -1.10% |
| 2023-09-20 | 7.32 | 7.38 | 7.25 | 7.28 | 7.28 | qfq | 14,481,861 | 105,927,031 | -0.55% |
| 2023-09-19 | 7.22 | 7.38 | 7.21 | 7.32 | 7.32 | qfq | 28,526,321 | 208,852,489 | 1.53% |
| 2023-09-18 | 7.27 | 7.28 | 7.14 | 7.21 | 7.21 | qfq | 21,802,150 | 157,065,276 | -0.83% |
| 2023-09-15 | 7.25 | 7.41 | 7.23 | 7.27 | 7.27 | qfq | 37,297,844 | 272,885,695 | 0.55% |
| 2023-09-14 | 7.17 | 7.24 | 7.11 | 7.23 | 7.23 | qfq | 16,652,754 | 119,847,962 | 0.84% |
| 2023-09-13 | 7.14 | 7.30 | 7.11 | 7.17 | 7.17 | qfq | 21,955,468 | 158,540,478 | 0.42% |
| 2023-09-12 | 7.15 | 7.21 | 7.10 | 7.14 | 7.14 | qfq | 17,843,042 | 127,844,073 | 0.00% |
| 2023-09-11 | 7.21 | 7.27 | 7.13 | 7.14 | 7.14 | qfq | 19,346,900 | 139,024,295 | -0.14% |
| 2023-09-08 | 7.14 | 7.21 | 7.12 | 7.15 | 7.15 | qfq | 14,277,800 | 102,253,143 | -0.14% |
| 2023-09-07 | 7.21 | 7.28 | 7.14 | 7.16 | 7.16 | qfq | 22,820,330 | 164,429,916 | -0.69% |
| 2023-09-06 | 7.26 | 7.30 | 7.10 | 7.21 | 7.21 | qfq | 28,620,111 | 205,704,533 | -1.23% |
| 2023-09-05 | 7.36 | 7.43 | 7.23 | 7.30 | 7.30 | qfq | 39,878,935 | 292,129,724 | -0.95% |
| 2023-09-04 | 6.86 | 7.40 | 6.86 | 7.37 | 7.37 | qfq | 76,647,013 | 555,723,373 | 8.06% |
| 2023-09-01 | 6.73 | 7.04 | 6.71 | 6.82 | 6.82 | qfq | 25,759,681 | 177,375,253 | 1.49% |
| 2023-08-31 | 6.76 | 6.81 | 6.64 | 6.72 | 6.72 | qfq | 29,962,948 | 200,826,575 | -0.74% |
| 2023-08-30 | 6.87 | 6.92 | 6.76 | 6.77 | 6.77 | qfq | 22,731,600 | 154,750,117 | -1.74% |
| 2023-08-29 | 6.91 | 6.91 | 6.71 | 6.89 | 6.89 | qfq | 40,337,819 | 274,887,146 | -0.43% |
| 2023-08-28 | 7.12 | 7.17 | 6.90 | 6.92 | 6.92 | qfq | 46,925,209 | 330,884,986 | 2.52% |
| 2023-08-25 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | qfq | 23,029,740 | 156,300,644 | -1.60% |
| 2023-08-24 | 6.95 | 7.07 | 6.82 | 6.86 | 6.86 | qfq | 29,393,832 | 203,722,922 | -1.44% |
| 2023-08-23 | 7.06 | 7.10 | 6.96 | 6.96 | 6.96 | qfq | 18,922,500 | 132,776,506 | -2.52% |
| 2023-08-22 | 7.03 | 7.19 | 6.96 | 7.14 | 7.14 | qfq | 24,901,559 | 176,632,933 | 1.85% |
| 2023-08-21 | 7.23 | 7.30 | 7.01 | 7.01 | 7.01 | qfq | 20,390,652 | 144,883,182 | -3.31% |
| 2023-08-18 | 7.32 | 7.34 | 7.24 | 7.25 | 7.25 | qfq | 24,990,373 | 181,999,192 | -0.68% |
| 2023-08-17 | 7.07 | 7.32 | 6.98 | 7.30 | 7.30 | qfq | 36,041,430 | 260,392,285 | 2.82% |
| 2023-08-16 | 7.12 | 7.16 | 7.07 | 7.10 | 7.10 | qfq | 11,077,879 | 78,802,772 | -0.84% |
| 2023-08-15 | 7.15 | 7.22 | 7.09 | 7.16 | 7.16 | qfq | 16,463,355 | 117,864,386 | 0.28% |
| 2023-08-14 | 7.06 | 7.17 | 7.01 | 7.14 | 7.14 | qfq | 15,042,867 | 106,704,858 | 0.56% |
| 2023-08-11 | 7.17 | 7.22 | 7.10 | 7.10 | 7.10 | qfq | 17,489,907 | 125,342,610 | -1.11% |
| 2023-08-10 | 7.24 | 7.31 | 7.15 | 7.18 | 7.18 | qfq | 19,112,164 | 138,089,671 | -0.14% |
| 2023-08-09 | 7.08 | 7.28 | 7.07 | 7.19 | 7.19 | qfq | 19,176,515 | 137,917,297 | 0.98% |
| 2023-08-08 | 7.13 | 7.21 | 7.07 | 7.12 | 7.12 | qfq | 15,287,933 | 108,773,204 | -0.70% |
| 2023-08-07 | 7.25 | 7.28 | 7.13 | 7.17 | 7.17 | qfq | 15,496,074 | 111,029,751 | -0.97% |
| 2023-08-04 | 7.27 | 7.29 | 7.18 | 7.24 | 7.24 | qfq | 18,394,300 | 133,155,567 | 0.56% |
| 2023-08-03 | 7.22 | 7.23 | 7.07 | 7.20 | 7.20 | qfq | 24,497,610 | 175,109,558 | -0.41% |
| 2023-08-02 | 7.28 | 7.32 | 7.20 | 7.23 | 7.23 | qfq | 22,053,503 | 159,704,258 | -0.82% |
| 2023-08-01 | 7.38 | 7.41 | 7.26 | 7.29 | 7.29 | qfq | 26,182,303 | 191,663,398 | -1.49% |
| 2023-07-31 | 7.30 | 7.57 | 7.30 | 7.40 | 7.40 | qfq | 48,686,839 | 363,490,476 | 1.23% |
| 2023-07-28 | 7.15 | 7.36 | 7.11 | 7.31 | 7.31 | qfq | 38,359,515 | 278,809,951 | 2.38% |
| 2023-07-27 | 7.20 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 32,577,920 | 234,678,993 | -0.97% |
| 2023-07-26 | 6.99 | 7.25 | 6.99 | 7.21 | 7.21 | qfq | 39,999,234 | 287,648,967 | 3.00% |
| 2023-07-25 | 6.88 | 7.03 | 6.88 | 7.00 | 7.00 | qfq | 26,298,066 | 183,529,625 | 2.49% |
| 2023-07-24 | 6.83 | 6.91 | 6.77 | 6.83 | 6.83 | qfq | 16,455,250 | 112,777,693 | -0.15% |
| 2023-07-21 | 6.74 | 6.90 | 6.72 | 6.84 | 6.84 | qfq | 23,113,089 | 158,210,483 | 1.33% |
| 2023-07-20 | 6.82 | 6.89 | 6.73 | 6.75 | 6.75 | qfq | 16,772,759 | 114,048,841 | -0.59% |
| 2023-07-19 | 6.66 | 6.81 | 6.65 | 6.79 | 6.79 | qfq | 19,751,099 | 133,469,362 | 1.95% |
| 2023-07-18 | 6.54 | 6.71 | 6.50 | 6.66 | 6.66 | qfq | 17,635,912 | 116,425,792 | 1.68% |