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
御银股份002177.SZ
最近收盘价5.062026-07-17
最近交易日2026-07-17
成交量（股）25,412,203
成交额（元）130,396,331
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2025-12-11 | cash_dividend | 0.002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-09 | 2025-10-16 | cash_dividend | 0.002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.001 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.014 | — | — | — | 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 | 5.20 | 5.29 | 4.96 | 5.06 | 5.06 | qfq | 25,412,203 | 130,396,331 | -3.25% |
| 2026-07-16 | 5.19 | 5.31 | 5.11 | 5.23 | 5.23 | qfq | 19,165,079 | 100,422,072 | 0.19% |
| 2026-07-15 | 5.15 | 5.30 | 5.12 | 5.22 | 5.22 | qfq | 19,034,115 | 99,490,150 | 1.36% |
| 2026-07-14 | 5.07 | 5.17 | 4.96 | 5.15 | 5.15 | qfq | 21,274,611 | 107,763,546 | 1.78% |
| 2026-07-13 | 5.31 | 5.40 | 5.06 | 5.06 | 5.06 | qfq | 27,741,810 | 143,430,742 | -5.60% |
| 2026-07-10 | 5.18 | 5.51 | 5.14 | 5.36 | 5.36 | qfq | 31,923,934 | 171,745,119 | 2.49% |
| 2026-07-09 | 5.16 | 5.28 | 5.04 | 5.23 | 5.23 | qfq | 22,618,495 | 116,811,589 | 0.00% |
| 2026-07-08 | 5.21 | 5.29 | 5.11 | 5.23 | 5.23 | qfq | 21,891,900 | 114,077,219 | 0.38% |
| 2026-07-07 | 5.42 | 5.44 | 5.18 | 5.21 | 5.21 | qfq | 22,742,539 | 119,749,159 | -3.87% |
| 2026-07-06 | 5.57 | 5.64 | 5.40 | 5.42 | 5.42 | qfq | 20,152,971 | 110,656,283 | -3.04% |
| 2026-07-03 | 5.60 | 5.67 | 5.54 | 5.59 | 5.59 | qfq | 20,188,091 | 113,045,739 | -0.18% |
| 2026-07-02 | 5.71 | 5.86 | 5.59 | 5.60 | 5.60 | qfq | 27,075,710 | 154,603,752 | -3.28% |
| 2026-07-01 | 5.64 | 5.89 | 5.56 | 5.79 | 5.79 | qfq | 28,952,081 | 166,945,726 | 2.30% |
| 2026-06-30 | 5.56 | 5.70 | 5.47 | 5.66 | 5.66 | qfq | 25,082,508 | 141,187,915 | 1.98% |
| 2026-06-29 | 5.71 | 5.75 | 5.51 | 5.55 | 5.55 | qfq | 24,849,334 | 138,975,388 | -2.46% |
| 2026-06-26 | 5.90 | 5.93 | 5.69 | 5.69 | 5.69 | qfq | 31,574,445 | 182,866,397 | -5.01% |
| 2026-06-25 | 6.14 | 6.22 | 5.99 | 5.99 | 5.99 | qfq | 30,116,400 | 182,563,573 | -2.92% |
| 2026-06-24 | 6.40 | 6.47 | 6.09 | 6.17 | 6.17 | qfq | 40,577,698 | 251,743,161 | -5.22% |
| 2026-06-23 | 6.38 | 6.74 | 6.36 | 6.51 | 6.51 | qfq | 57,492,633 | 377,351,968 | 0.93% |
| 2026-06-22 | 6.16 | 6.47 | 5.99 | 6.45 | 6.45 | qfq | 61,118,800 | 381,185,678 | 4.71% |
| 2026-06-18 | 6.48 | 6.50 | 6.10 | 6.16 | 6.16 | qfq | 60,565,319 | 377,659,447 | -5.52% |
| 2026-06-17 | 6.13 | 6.74 | 6.04 | 6.52 | 6.52 | qfq | 84,664,750 | 550,012,724 | 6.36% |
| 2026-06-16 | 6.15 | 6.17 | 6.03 | 6.13 | 6.13 | qfq | 22,777,900 | 139,117,078 | -0.65% |
| 2026-06-15 | 6.14 | 6.30 | 6.08 | 6.17 | 6.17 | qfq | 28,381,625 | 175,484,105 | 1.31% |
| 2026-06-12 | 6.07 | 6.18 | 5.96 | 6.09 | 6.09 | qfq | 30,590,988 | 186,367,874 | 1.84% |
| 2026-06-11 | 5.94 | 6.00 | 5.82 | 5.98 | 5.98 | qfq | 25,343,791 | 149,711,956 | -0.33% |
| 2026-06-10 | 6.16 | 6.18 | 5.92 | 6.00 | 6.00 | qfq | 29,467,303 | 177,609,374 | -3.38% |
| 2026-06-09 | 6.28 | 6.29 | 6.11 | 6.21 | 6.21 | qfq | 23,973,705 | 148,198,858 | -0.16% |
| 2026-06-08 | 6.35 | 6.52 | 6.11 | 6.22 | 6.22 | qfq | 31,416,182 | 197,866,128 | -5.18% |
| 2026-06-05 | 6.61 | 6.68 | 6.52 | 6.56 | 6.56 | qfq | 28,553,200 | 188,458,476 | -0.61% |
| 2026-06-04 | 6.58 | 6.67 | 6.47 | 6.60 | 6.60 | qfq | 23,521,400 | 154,901,315 | -0.15% |
| 2026-06-03 | 6.65 | 6.77 | 6.53 | 6.61 | 6.61 | qfq | 25,962,411 | 172,806,092 | -0.75% |
| 2026-06-02 | 6.97 | 6.98 | 6.59 | 6.66 | 6.66 | qfq | 33,576,300 | 224,538,574 | -4.45% |
| 2026-06-01 | 6.78 | 7.08 | 6.73 | 6.97 | 6.97 | qfq | 29,893,615 | 208,495,579 | 2.05% |
| 2026-05-29 | 7.11 | 7.15 | 6.80 | 6.83 | 6.83 | qfq | 36,657,128 | 254,785,843 | -4.07% |
| 2026-05-28 | 7.26 | 7.34 | 6.87 | 7.12 | 7.12 | qfq | 53,942,593 | 381,329,766 | -2.20% |
| 2026-05-27 | 7.67 | 7.95 | 7.28 | 7.28 | 7.28 | qfq | 54,456,515 | 410,958,943 | -5.70% |
| 2026-05-26 | 7.63 | 7.77 | 7.42 | 7.72 | 7.72 | qfq | 38,022,800 | 290,276,120 | 0.52% |
| 2026-05-25 | 7.72 | 7.94 | 7.61 | 7.68 | 7.68 | qfq | 44,047,344 | 340,348,221 | -0.78% |
| 2026-05-22 | 7.82 | 7.87 | 7.45 | 7.74 | 7.74 | qfq | 50,401,900 | 385,447,964 | -0.39% |
| 2026-05-21 | 8.15 | 8.28 | 7.74 | 7.77 | 7.77 | qfq | 72,460,860 | 584,034,016 | -4.90% |
| 2026-05-20 | 7.90 | 8.17 | 7.85 | 8.17 | 8.17 | qfq | 77,771,730 | 630,265,976 | 2.64% |
| 2026-05-19 | 7.86 | 8.03 | 7.73 | 7.96 | 7.96 | qfq | 52,070,219 | 410,474,845 | 1.14% |
| 2026-05-18 | 7.88 | 7.94 | 7.75 | 7.87 | 7.87 | qfq | 40,996,652 | 321,793,645 | -1.01% |
| 2026-05-15 | 7.85 | 8.14 | 7.75 | 7.95 | 7.95 | qfq | 71,490,534 | 570,801,519 | -0.13% |
| 2026-05-14 | 7.89 | 8.11 | 7.78 | 7.96 | 7.96 | qfq | 88,345,207 | 705,733,102 | 0.89% |
| 2026-05-13 | 7.68 | 7.90 | 7.68 | 7.89 | 7.89 | qfq | 60,846,195 | 476,027,553 | 2.87% |
| 2026-05-12 | 7.83 | 7.83 | 7.61 | 7.67 | 7.67 | qfq | 41,216,470 | 317,176,517 | -2.29% |
| 2026-05-11 | 7.76 | 7.88 | 7.70 | 7.85 | 7.85 | qfq | 54,787,958 | 426,729,296 | 1.16% |
| 2026-05-08 | 7.63 | 7.82 | 7.59 | 7.76 | 7.76 | qfq | 50,911,681 | 394,249,711 | 1.17% |
| 2026-05-07 | 7.61 | 7.68 | 7.58 | 7.67 | 7.67 | qfq | 40,314,781 | 307,508,770 | -0.13% |
| 2026-05-06 | 7.50 | 7.73 | 7.48 | 7.68 | 7.68 | qfq | 54,699,662 | 417,758,407 | 2.81% |
| 2026-04-30 | 7.45 | 7.53 | 7.38 | 7.47 | 7.47 | qfq | 29,974,592 | 223,430,158 | 0.40% |
| 2026-04-29 | 7.26 | 7.48 | 7.21 | 7.44 | 7.44 | qfq | 32,703,821 | 242,576,476 | 1.64% |
| 2026-04-28 | 7.50 | 7.51 | 7.30 | 7.32 | 7.32 | qfq | 35,785,755 | 263,795,105 | -3.17% |
| 2026-04-27 | 7.47 | 7.57 | 7.26 | 7.56 | 7.56 | qfq | 44,544,859 | 331,014,652 | 0.67% |
| 2026-04-24 | 7.49 | 7.63 | 7.42 | 7.51 | 7.51 | qfq | 52,350,422 | 393,215,751 | 2.32% |
| 2026-04-23 | 7.50 | 7.57 | 7.32 | 7.34 | 7.34 | qfq | 44,775,867 | 331,186,066 | -2.65% |
| 2026-04-22 | 7.56 | 7.60 | 7.46 | 7.54 | 7.54 | qfq | 37,647,542 | 282,608,371 | -0.92% |
| 2026-04-21 | 7.87 | 7.87 | 7.58 | 7.61 | 7.61 | qfq | 57,465,004 | 439,560,836 | -3.79% |
| 2026-04-20 | 7.84 | 7.95 | 7.79 | 7.91 | 7.91 | qfq | 56,201,814 | 442,668,679 | 0.38% |
| 2026-04-17 | 7.80 | 7.92 | 7.76 | 7.88 | 7.88 | qfq | 52,620,049 | 412,783,300 | 0.13% |
| 2026-04-16 | 7.79 | 7.88 | 7.73 | 7.87 | 7.87 | qfq | 56,101,828 | 438,744,165 | 1.16% |
| 2026-04-15 | 7.96 | 8.03 | 7.75 | 7.78 | 7.78 | qfq | 68,197,860 | 537,221,996 | -2.26% |
| 2026-04-14 | 8.14 | 8.15 | 7.86 | 7.96 | 7.96 | qfq | 87,372,043 | 694,240,809 | -0.75% |
| 2026-04-13 | 8.00 | 8.25 | 7.91 | 8.02 | 8.02 | qfq | 154,693,596 | 1,248,769,548 | -1.72% |
| 2026-04-10 | 7.47 | 8.16 | 7.42 | 8.16 | 8.16 | qfq | 151,078,708 | 1,198,983,875 | 9.97% |
| 2026-04-09 | 7.51 | 7.55 | 7.38 | 7.42 | 7.42 | qfq | 54,185,263 | 402,892,762 | -3.01% |
| 2026-04-08 | 7.44 | 7.66 | 7.40 | 7.65 | 7.65 | qfq | 84,064,016 | 635,411,871 | 3.10% |
| 2026-04-07 | 7.24 | 7.57 | 7.24 | 7.42 | 7.42 | qfq | 66,628,339 | 495,421,622 | 2.20% |
| 2026-04-03 | 7.60 | 7.78 | 7.26 | 7.26 | 7.26 | qfq | 79,600,430 | 593,826,745 | 0.69% |
| 2026-04-02 | 7.52 | 7.53 | 7.16 | 7.21 | 7.21 | qfq | 47,451,693 | 346,282,563 | -3.99% |
| 2026-04-01 | 7.51 | 7.64 | 7.46 | 7.51 | 7.51 | qfq | 44,431,312 | 334,303,605 | 2.18% |
| 2026-03-31 | 7.60 | 7.64 | 7.35 | 7.35 | 7.35 | qfq | 44,218,601 | 331,201,165 | -3.29% |
| 2026-03-30 | 7.55 | 7.65 | 7.37 | 7.60 | 7.60 | qfq | 44,756,453 | 336,237,850 | -0.78% |
| 2026-03-27 | 7.30 | 7.72 | 7.23 | 7.66 | 7.66 | qfq | 59,794,167 | 452,479,760 | 3.65% |
| 2026-03-26 | 7.72 | 7.74 | 7.36 | 7.39 | 7.39 | qfq | 63,305,634 | 474,954,737 | -5.13% |
| 2026-03-25 | 7.67 | 7.92 | 7.65 | 7.79 | 7.79 | qfq | 62,633,266 | 487,681,481 | 1.17% |
| 2026-03-24 | 7.57 | 7.70 | 7.37 | 7.70 | 7.70 | qfq | 72,687,920 | 547,665,024 | 4.05% |
| 2026-03-23 | 7.37 | 7.69 | 7.25 | 7.40 | 7.40 | qfq | 79,070,267 | 592,555,572 | -4.52% |
| 2026-03-20 | 8.49 | 8.53 | 7.73 | 7.75 | 7.75 | qfq | 116,670,657 | 940,113,305 | -8.82% |
| 2026-03-19 | 8.53 | 9.00 | 8.40 | 8.50 | 8.50 | qfq | 97,529,155 | 838,848,230 | -3.19% |
| 2026-03-18 | 8.79 | 8.86 | 8.56 | 8.78 | 8.78 | qfq | 94,040,120 | 818,262,869 | -1.90% |
| 2026-03-17 | 9.05 | 9.19 | 8.71 | 8.95 | 8.95 | qfq | 122,849,326 | 1,100,858,431 | -3.24% |
| 2026-03-16 | 9.67 | 9.73 | 9.09 | 9.25 | 9.25 | qfq | 168,527,389 | 1,566,562,274 | 1.98% |
| 2026-03-13 | 9.65 | 9.65 | 9.04 | 9.07 | 9.07 | qfq | 161,056,032 | 1,482,237,550 | -6.01% |
| 2026-03-12 | 9.20 | 9.82 | 9.10 | 9.65 | 9.65 | qfq | 277,158,195 | 2,635,916,446 | 4.32% |
| 2026-03-11 | 8.51 | 9.25 | 8.45 | 9.25 | 9.25 | qfq | 197,066,047 | 1,777,425,320 | 9.99% |
| 2026-03-10 | 8.51 | 8.61 | 8.22 | 8.41 | 8.41 | qfq | 93,273,056 | 782,787,454 | 0.72% |
| 2026-03-09 | 8.45 | 8.52 | 8.00 | 8.35 | 8.35 | qfq | 129,841,099 | 1,067,035,918 | -4.57% |
| 2026-03-06 | 8.70 | 9.16 | 8.66 | 8.75 | 8.75 | qfq | 129,520,482 | 1,146,170,882 | -1.57% |
| 2026-03-05 | 9.12 | 9.44 | 8.80 | 8.89 | 8.89 | qfq | 121,567,427 | 1,102,407,347 | 0.34% |
| 2026-03-04 | 8.77 | 9.18 | 8.71 | 8.86 | 8.86 | qfq | 115,396,163 | 1,030,083,061 | -1.88% |
| 2026-03-03 | 9.37 | 9.70 | 9.01 | 9.03 | 9.03 | qfq | 178,402,206 | 1,675,316,596 | -2.69% |
| 2026-03-02 | 9.41 | 9.64 | 9.08 | 9.28 | 9.28 | qfq | 204,197,003 | 1,898,801,706 | -4.23% |
| 2026-02-27 | 8.89 | 9.69 | 8.89 | 9.69 | 9.69 | qfq | 183,849,401 | 1,762,929,531 | 9.99% |
| 2026-02-26 | 9.37 | 9.50 | 8.77 | 8.81 | 8.81 | qfq | 172,167,493 | 1,554,482,250 | -1.56% |
| 2026-02-25 | 8.45 | 9.30 | 8.43 | 8.95 | 8.95 | qfq | 230,950,263 | 2,085,663,400 | 5.92% |
| 2026-02-24 | 8.66 | 8.75 | 8.45 | 8.45 | 8.45 | qfq | 88,729,465 | 759,426,819 | -0.47% |
| 2026-02-13 | 8.45 | 8.75 | 8.45 | 8.49 | 8.49 | qfq | 120,104,564 | 1,031,931,017 | 1.92% |
| 2026-02-12 | 8.50 | 8.53 | 8.24 | 8.33 | 8.33 | qfq | 129,541,058 | 1,082,530,720 | -4.47% |
| 2026-02-11 | 8.07 | 8.97 | 8.03 | 8.72 | 8.72 | qfq | 210,890,535 | 1,825,266,140 | 6.99% |
| 2026-02-10 | 8.19 | 8.55 | 8.12 | 8.15 | 8.15 | qfq | 82,470,415 | 685,359,359 | -1.33% |
| 2026-02-09 | 8.20 | 8.39 | 8.12 | 8.26 | 8.26 | qfq | 76,715,441 | 633,456,218 | 1.35% |
| 2026-02-06 | 7.86 | 8.36 | 7.81 | 8.15 | 8.15 | qfq | 102,406,129 | 832,811,532 | 2.77% |
| 2026-02-05 | 7.82 | 7.98 | 7.77 | 7.93 | 7.93 | qfq | 47,713,286 | 376,464,878 | 0.38% |
| 2026-02-04 | 7.72 | 7.95 | 7.68 | 7.90 | 7.90 | qfq | 59,436,458 | 467,664,140 | 1.02% |
| 2026-02-03 | 7.68 | 7.82 | 7.53 | 7.82 | 7.82 | qfq | 65,875,791 | 506,828,034 | 5.25% |
| 2026-02-02 | 7.43 | 7.62 | 7.41 | 7.43 | 7.43 | qfq | 30,976,649 | 232,961,343 | -0.67% |
| 2026-01-30 | 7.65 | 7.66 | 7.40 | 7.48 | 7.48 | qfq | 40,967,851 | 307,155,366 | -2.22% |
| 2026-01-29 | 7.60 | 7.79 | 7.49 | 7.65 | 7.65 | qfq | 42,252,912 | 324,931,250 | -0.39% |
| 2026-01-28 | 7.71 | 7.84 | 7.67 | 7.68 | 7.68 | qfq | 37,682,911 | 291,191,654 | -0.39% |
| 2026-01-27 | 7.86 | 7.89 | 7.56 | 7.71 | 7.71 | qfq | 56,885,821 | 436,135,078 | -2.41% |
| 2026-01-26 | 8.11 | 8.12 | 7.76 | 7.90 | 7.90 | qfq | 67,629,808 | 534,667,750 | -2.95% |
| 2026-01-23 | 8.02 | 8.20 | 7.94 | 8.14 | 8.14 | qfq | 69,641,031 | 564,462,289 | 1.37% |
| 2026-01-22 | 8.02 | 8.11 | 7.93 | 8.03 | 8.03 | qfq | 50,596,252 | 405,414,818 | 1.26% |
| 2026-01-21 | 7.83 | 8.03 | 7.76 | 7.93 | 7.93 | qfq | 52,991,437 | 419,870,055 | -0.13% |
| 2026-01-20 | 8.21 | 8.30 | 7.87 | 7.94 | 7.94 | qfq | 81,137,408 | 649,574,862 | -3.41% |
| 2026-01-19 | 8.19 | 8.28 | 8.04 | 8.22 | 8.22 | qfq | 68,800,333 | 562,242,814 | -1.20% |
| 2026-01-16 | 8.54 | 8.63 | 8.14 | 8.32 | 8.32 | qfq | 96,252,225 | 800,893,460 | -1.89% |
| 2026-01-15 | 8.86 | 8.90 | 8.32 | 8.48 | 8.48 | qfq | 153,613,282 | 1,312,401,923 | -6.81% |
| 2026-01-14 | 9.17 | 9.88 | 8.88 | 9.10 | 9.10 | qfq | 226,708,456 | 2,119,702,533 | -0.44% |
| 2026-01-13 | 9.84 | 9.89 | 9.13 | 9.14 | 9.14 | qfq | 215,890,134 | 2,033,535,585 | -7.86% |
| 2026-01-12 | 9.15 | 10.30 | 9.05 | 9.92 | 9.92 | qfq | 308,711,708 | 2,994,669,997 | 5.98% |
| 2026-01-09 | 8.66 | 9.63 | 8.65 | 9.36 | 9.36 | qfq | 308,315,726 | 2,866,203,757 | 6.97% |
| 2026-01-08 | 8.91 | 9.05 | 8.68 | 8.75 | 8.75 | qfq | 184,959,443 | 1,625,494,448 | -1.69% |
| 2026-01-07 | 9.01 | 9.35 | 8.85 | 8.90 | 8.90 | qfq | 264,870,716 | 2,399,719,922 | -6.12% |
| 2026-01-06 | 8.35 | 9.48 | 8.21 | 9.48 | 9.48 | qfq | 322,018,715 | 2,875,147,631 | 9.98% |
| 2026-01-05 | 8.90 | 9.30 | 8.47 | 8.62 | 8.62 | qfq | 341,242,312 | 2,971,449,751 | -8.40% |
| 2025-12-31 | 8.40 | 9.41 | 8.36 | 9.41 | 9.41 | qfq | 384,622,248 | 3,441,448,157 | 10.06% |
| 2025-12-30 | 8.55 | 8.55 | 8.16 | 8.55 | 8.55 | qfq | 148,843,064 | 1,267,890,065 | 10.04% |
| 2025-12-29 | 7.02 | 7.77 | 6.95 | 7.77 | 7.77 | qfq | 179,992,631 | 1,373,134,757 | 10.06% |
| 2025-12-26 | 7.00 | 7.16 | 6.96 | 7.06 | 7.06 | qfq | 50,461,041 | 356,616,496 | 0.14% |
| 2025-12-25 | 6.95 | 7.11 | 6.91 | 7.05 | 7.05 | qfq | 48,494,836 | 340,950,694 | 2.32% |
| 2025-12-24 | 6.76 | 6.97 | 6.72 | 6.89 | 6.89 | qfq | 28,624,769 | 196,916,882 | 1.47% |
| 2025-12-23 | 6.95 | 6.98 | 6.76 | 6.79 | 6.79 | qfq | 38,799,200 | 264,779,688 | -3.14% |
| 2025-12-22 | 7.04 | 7.11 | 6.99 | 7.01 | 7.01 | qfq | 40,484,075 | 285,006,781 | -0.28% |
| 2025-12-19 | 6.85 | 7.09 | 6.76 | 7.03 | 7.03 | qfq | 57,712,855 | 402,714,063 | 2.63% |
| 2025-12-18 | 6.83 | 7.00 | 6.83 | 6.85 | 6.85 | qfq | 43,766,022 | 303,406,595 | -1.01% |
| 2025-12-17 | 6.83 | 7.02 | 6.70 | 6.92 | 6.92 | qfq | 70,521,570 | 480,851,568 | -2.26% |
| 2025-12-16 | 6.62 | 7.24 | 6.60 | 7.08 | 7.08 | qfq | 109,946,454 | 769,410,191 | 6.31% |
| 2025-12-15 | 6.57 | 6.85 | 6.52 | 6.66 | 6.66 | qfq | 38,649,951 | 259,714,684 | 1.99% |
| 2025-12-12 | 6.52 | 6.62 | 6.48 | 6.53 | 6.53 | qfq | 13,641,297 | 89,519,265 | 0.00% |
| 2025-12-11 | 6.71 | 6.71 | 6.52 | 6.53 | 6.53 | qfq | 19,615,800 | 129,055,246 | -2.83% |
| 2025-12-10 | 6.61 | 6.87 | 6.56 | 6.72 | 6.72 | qfq | 27,186,001 | 182,518,069 | 1.36% |
| 2025-12-09 | 6.68 | 6.77 | 6.62 | 6.63 | 6.63 | qfq | 14,884,112 | 99,255,695 | -1.34% |
| 2025-12-08 | 6.65 | 6.79 | 6.64 | 6.72 | 6.72 | qfq | 22,420,337 | 150,891,760 | 1.51% |
| 2025-12-05 | 6.42 | 6.64 | 6.38 | 6.62 | 6.62 | qfq | 24,044,800 | 157,360,762 | 2.95% |
| 2025-12-04 | 6.54 | 6.55 | 6.38 | 6.43 | 6.43 | qfq | 16,568,970 | 106,828,599 | -1.68% |
| 2025-12-03 | 6.69 | 6.71 | 6.51 | 6.54 | 6.54 | qfq | 22,840,100 | 150,199,025 | -2.39% |
| 2025-12-02 | 6.73 | 6.73 | 6.64 | 6.70 | 6.70 | qfq | 13,585,200 | 90,862,794 | -0.74% |
| 2025-12-01 | 6.72 | 6.78 | 6.72 | 6.75 | 6.75 | qfq | 13,435,122 | 90,670,959 | 0.15% |
| 2025-11-28 | 6.66 | 6.75 | 6.62 | 6.74 | 6.74 | qfq | 14,736,200 | 98,670,616 | 0.75% |
| 2025-11-27 | 6.76 | 6.79 | 6.69 | 6.69 | 6.69 | qfq | 14,698,243 | 99,106,067 | -1.04% |
| 2025-11-26 | 6.87 | 6.91 | 6.74 | 6.76 | 6.76 | qfq | 17,184,600 | 117,239,095 | -1.74% |
| 2025-11-25 | 6.80 | 6.92 | 6.80 | 6.88 | 6.88 | qfq | 18,430,118 | 126,713,266 | 1.18% |
| 2025-11-24 | 6.62 | 6.84 | 6.59 | 6.80 | 6.80 | qfq | 27,109,010 | 182,233,788 | 3.50% |
| 2025-11-21 | 6.86 | 6.91 | 6.57 | 6.57 | 6.57 | qfq | 30,938,405 | 207,211,035 | -4.92% |
| 2025-11-20 | 6.96 | 7.03 | 6.90 | 6.91 | 6.91 | qfq | 15,886,700 | 110,269,777 | -0.86% |
| 2025-11-19 | 7.10 | 7.12 | 6.91 | 6.97 | 6.97 | qfq | 24,441,631 | 170,897,054 | -2.11% |
| 2025-11-18 | 7.15 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 16,991,000 | 120,863,656 | -0.70% |
| 2025-11-17 | 7.06 | 7.17 | 7.02 | 7.17 | 7.17 | qfq | 19,548,900 | 139,327,620 | 1.13% |
| 2025-11-14 | 7.07 | 7.15 | 7.04 | 7.09 | 7.09 | qfq | 18,395,176 | 130,904,277 | 0.14% |
| 2025-11-13 | 7.04 | 7.09 | 6.97 | 7.08 | 7.08 | qfq | 20,612,093 | 145,029,720 | 0.57% |
| 2025-11-12 | 7.17 | 7.17 | 7.00 | 7.04 | 7.04 | qfq | 30,687,876 | 217,033,177 | -1.95% |
| 2025-11-11 | 7.20 | 7.25 | 7.16 | 7.18 | 7.18 | qfq | 19,375,222 | 139,500,285 | -0.42% |
| 2025-11-10 | 7.15 | 7.21 | 7.14 | 7.21 | 7.21 | qfq | 18,100,287 | 129,799,237 | 0.98% |
| 2025-11-07 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | qfq | 21,990,959 | 157,315,030 | -1.11% |
| 2025-11-06 | 7.30 | 7.31 | 7.18 | 7.22 | 7.22 | qfq | 27,189,548 | 196,147,205 | -1.23% |
| 2025-11-05 | 7.21 | 7.33 | 7.19 | 7.31 | 7.31 | qfq | 27,206,548 | 198,404,254 | 0.55% |
| 2025-11-04 | 7.26 | 7.29 | 7.18 | 7.27 | 7.27 | qfq | 24,128,731 | 174,411,376 | -0.41% |
| 2025-11-03 | 7.18 | 7.31 | 7.14 | 7.30 | 7.30 | qfq | 28,107,201 | 203,451,579 | 1.53% |
| 2025-10-31 | 7.13 | 7.20 | 7.12 | 7.19 | 7.19 | qfq | 27,004,324 | 193,750,367 | 0.56% |
| 2025-10-30 | 7.31 | 7.32 | 7.15 | 7.15 | 7.15 | qfq | 40,690,245 | 292,568,182 | -2.85% |
| 2025-10-29 | 7.32 | 7.37 | 7.25 | 7.36 | 7.36 | qfq | 35,393,234 | 258,437,915 | -0.14% |
| 2025-10-28 | 7.39 | 7.48 | 7.31 | 7.37 | 7.37 | qfq | 44,285,877 | 326,753,726 | -1.21% |
| 2025-10-27 | 7.37 | 7.79 | 7.37 | 7.46 | 7.46 | qfq | 62,792,384 | 473,147,673 | 2.33% |
| 2025-10-24 | 7.36 | 7.59 | 7.28 | 7.29 | 7.29 | qfq | 61,430,358 | 454,415,777 | -1.49% |
| 2025-10-23 | 7.87 | 7.96 | 7.18 | 7.40 | 7.40 | qfq | 105,082,674 | 784,720,241 | -7.15% |
| 2025-10-22 | 8.06 | 8.30 | 7.97 | 7.97 | 7.97 | qfq | 78,902,365 | 640,858,726 | -2.33% |
| 2025-10-21 | 8.04 | 8.18 | 7.85 | 8.16 | 8.16 | qfq | 85,903,253 | 687,305,930 | 1.12% |
| 2025-10-20 | 8.01 | 8.38 | 7.96 | 8.07 | 8.07 | qfq | 112,369,342 | 913,109,282 | -1.59% |
| 2025-10-17 | 7.74 | 8.50 | 7.68 | 8.20 | 8.20 | qfq | 153,825,424 | 1,251,184,147 | 5.53% |
| 2025-10-16 | 8.01 | 8.05 | 7.74 | 7.77 | 7.77 | qfq | 87,544,343 | 688,719,966 | -5.13% |
| 2025-10-15 | 7.86 | 8.35 | 7.79 | 8.19 | 8.19 | qfq | 156,122,705 | 1,275,623,040 | 3.28% |
| 2025-10-14 | 7.55 | 7.99 | 7.52 | 7.93 | 7.93 | qfq | 120,502,165 | 942,777,088 | 4.89% |
| 2025-10-13 | 7.26 | 7.57 | 7.09 | 7.56 | 7.56 | qfq | 39,829,174 | 294,878,343 | -0.79% |
| 2025-10-10 | 7.55 | 7.67 | 7.47 | 7.62 | 7.62 | qfq | 43,004,613 | 326,180,475 | 0.53% |
| 2025-10-09 | 7.47 | 7.66 | 7.45 | 7.58 | 7.58 | qfq | 38,395,929 | 290,242,541 | 1.74% |
| 2025-09-30 | 7.44 | 7.50 | 7.39 | 7.45 | 7.45 | qfq | 35,570,390 | 265,187,744 | 0.13% |
| 2025-09-29 | 7.35 | 7.54 | 7.14 | 7.44 | 7.44 | qfq | 50,634,172 | 370,851,165 | -0.13% |
| 2025-09-26 | 7.40 | 7.75 | 7.40 | 7.45 | 7.45 | qfq | 62,711,899 | 476,769,286 | 0.54% |
| 2025-09-25 | 7.48 | 7.57 | 7.40 | 7.41 | 7.41 | qfq | 32,069,822 | 239,570,526 | -0.80% |
| 2025-09-24 | 7.38 | 7.47 | 7.27 | 7.47 | 7.47 | qfq | 32,701,933 | 241,909,621 | 0.81% |
| 2025-09-23 | 7.63 | 7.64 | 7.23 | 7.41 | 7.41 | qfq | 52,758,105 | 389,050,434 | -3.64% |
| 2025-09-22 | 7.65 | 7.73 | 7.56 | 7.69 | 7.69 | qfq | 34,111,064 | 260,209,947 | 0.79% |
| 2025-09-19 | 7.75 | 7.79 | 7.58 | 7.63 | 7.63 | qfq | 50,483,049 | 386,456,618 | -1.80% |
| 2025-09-18 | 8.10 | 8.10 | 7.70 | 7.77 | 7.77 | qfq | 89,285,534 | 703,254,362 | -4.19% |
| 2025-09-17 | 8.01 | 8.20 | 7.88 | 8.11 | 8.11 | qfq | 89,158,812 | 720,026,194 | 0.37% |
| 2025-09-16 | 7.77 | 8.09 | 7.70 | 8.08 | 8.08 | qfq | 81,562,930 | 648,370,739 | 3.59% |
| 2025-09-15 | 7.86 | 7.94 | 7.75 | 7.80 | 7.80 | qfq | 48,799,062 | 381,538,685 | -1.02% |
| 2025-09-12 | 7.95 | 8.10 | 7.88 | 7.88 | 7.88 | qfq | 84,231,064 | 672,759,843 | -1.25% |
| 2025-09-11 | 7.78 | 8.01 | 7.58 | 7.98 | 7.98 | qfq | 83,472,453 | 651,442,244 | 2.31% |
| 2025-09-10 | 7.71 | 7.85 | 7.70 | 7.80 | 7.80 | qfq | 51,090,681 | 396,935,695 | 0.91% |
| 2025-09-09 | 7.90 | 7.91 | 7.66 | 7.73 | 7.73 | qfq | 62,052,826 | 481,851,135 | -2.40% |
| 2025-09-08 | 7.74 | 8.01 | 7.69 | 7.92 | 7.92 | qfq | 84,459,715 | 664,863,792 | 2.46% |
| 2025-09-05 | 7.62 | 7.73 | 7.40 | 7.73 | 7.73 | qfq | 59,662,511 | 453,122,074 | 1.58% |
| 2025-09-04 | 7.79 | 7.87 | 7.46 | 7.61 | 7.61 | qfq | 69,672,629 | 538,179,264 | -1.81% |
| 2025-09-03 | 8.13 | 8.13 | 7.72 | 7.75 | 7.75 | qfq | 69,606,752 | 547,751,144 | -3.25% |
| 2025-09-02 | 8.40 | 8.48 | 7.95 | 8.01 | 8.01 | qfq | 129,510,065 | 1,053,128,693 | -5.76% |
| 2025-09-01 | 8.25 | 8.65 | 8.21 | 8.50 | 8.50 | qfq | 155,434,414 | 1,320,455,140 | 2.78% |
| 2025-08-29 | 8.39 | 8.57 | 8.22 | 8.27 | 8.27 | qfq | 133,382,942 | 1,119,572,116 | -0.72% |
| 2025-08-28 | 8.31 | 8.49 | 8.00 | 8.33 | 8.33 | qfq | 179,618,660 | 1,480,128,614 | -0.95% |
| 2025-08-27 | 9.15 | 9.46 | 8.40 | 8.41 | 8.41 | qfq | 293,125,023 | 2,597,038,377 | -9.86% |
| 2025-08-26 | 9.58 | 9.95 | 8.94 | 9.33 | 9.32 | qfq | 314,435,131 | 2,968,561,763 | -2.51% |
| 2025-08-25 | 10.12 | 10.40 | 9.40 | 9.57 | 9.56 | qfq | 400,767,488 | 3,931,387,311 | -4.30% |
| 2025-08-22 | 9.44 | 10.00 | 9.35 | 10.00 | 9.99 | qfq | 235,084,397 | 2,312,397,161 | 10.01% |
| 2025-08-21 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | qfq | 24,302,272 | 220,907,652 | 10.05% |
| 2025-08-20 | 7.51 | 8.26 | 7.41 | 8.26 | 8.26 | qfq | 236,391,889 | 1,864,079,549 | 9.99% |
| 2025-08-19 | 7.01 | 7.51 | 7.01 | 7.51 | 7.51 | qfq | 218,924,405 | 1,630,816,718 | 9.96% |
| 2025-08-18 | 6.77 | 6.94 | 6.70 | 6.83 | 6.83 | qfq | 105,923,952 | 720,884,950 | -0.15% |
| 2025-08-15 | 6.80 | 6.95 | 6.57 | 6.84 | 6.84 | qfq | 133,999,992 | 904,594,461 | -0.58% |
| 2025-08-14 | 6.56 | 6.93 | 6.54 | 6.88 | 6.88 | qfq | 189,305,693 | 1,285,935,503 | 4.72% |
| 2025-08-13 | 6.60 | 6.64 | 6.47 | 6.57 | 6.57 | qfq | 70,504,207 | 460,734,626 | -0.61% |
| 2025-08-12 | 6.49 | 6.67 | 6.48 | 6.61 | 6.61 | qfq | 74,027,496 | 487,270,076 | 2.16% |
| 2025-08-11 | 6.38 | 6.50 | 6.36 | 6.47 | 6.47 | qfq | 49,442,131 | 319,130,296 | 0.94% |
| 2025-08-08 | 6.42 | 6.50 | 6.35 | 6.41 | 6.41 | qfq | 54,941,355 | 353,795,690 | 0.00% |
| 2025-08-07 | 6.43 | 6.50 | 6.34 | 6.41 | 6.41 | qfq | 40,502,624 | 259,029,281 | -0.31% |
| 2025-08-06 | 6.46 | 6.50 | 6.40 | 6.43 | 6.43 | qfq | 30,320,600 | 195,314,913 | -0.46% |
| 2025-08-05 | 6.38 | 6.46 | 6.36 | 6.46 | 6.46 | qfq | 31,552,924 | 202,587,997 | 1.25% |
| 2025-08-04 | 6.30 | 6.38 | 6.25 | 6.38 | 6.38 | qfq | 23,921,679 | 151,310,391 | 0.31% |
| 2025-08-01 | 6.35 | 6.38 | 6.26 | 6.36 | 6.36 | qfq | 33,108,567 | 209,169,687 | 0.16% |
| 2025-07-31 | 6.44 | 6.54 | 6.33 | 6.35 | 6.35 | qfq | 45,439,718 | 291,515,342 | -2.01% |
| 2025-07-30 | 6.67 | 6.74 | 6.42 | 6.48 | 6.48 | qfq | 64,824,102 | 423,284,859 | -3.14% |
| 2025-07-29 | 6.63 | 6.76 | 6.47 | 6.69 | 6.69 | qfq | 70,084,823 | 462,342,279 | 0.15% |
| 2025-07-28 | 6.57 | 6.69 | 6.57 | 6.68 | 6.68 | qfq | 58,308,300 | 388,125,992 | 1.83% |
| 2025-07-25 | 6.62 | 6.65 | 6.52 | 6.56 | 6.56 | qfq | 41,095,800 | 270,026,899 | -0.76% |
| 2025-07-24 | 6.48 | 6.61 | 6.47 | 6.61 | 6.61 | qfq | 51,423,628 | 337,039,724 | 2.16% |
| 2025-07-23 | 6.53 | 6.56 | 6.43 | 6.47 | 6.47 | qfq | 48,644,079 | 315,556,568 | -1.52% |
| 2025-07-22 | 6.70 | 6.74 | 6.51 | 6.57 | 6.57 | qfq | 71,739,763 | 472,441,599 | -2.23% |
| 2025-07-21 | 6.72 | 6.77 | 6.65 | 6.72 | 6.72 | qfq | 42,271,600 | 283,485,858 | 0.00% |
| 2025-07-18 | 6.82 | 6.92 | 6.69 | 6.72 | 6.72 | qfq | 64,445,800 | 436,275,622 | -1.61% |
| 2025-07-17 | 6.79 | 6.92 | 6.76 | 6.83 | 6.83 | qfq | 60,994,014 | 417,387,556 | 0.89% |
| 2025-07-16 | 6.74 | 6.80 | 6.68 | 6.77 | 6.77 | qfq | 55,404,514 | 373,628,254 | -0.44% |
| 2025-07-15 | 6.93 | 6.94 | 6.70 | 6.80 | 6.80 | qfq | 70,535,184 | 479,259,258 | -2.02% |
| 2025-07-14 | 7.05 | 7.05 | 6.83 | 6.94 | 6.94 | qfq | 98,557,210 | 678,733,901 | -2.25% |
| 2025-07-11 | 6.95 | 7.15 | 6.93 | 7.10 | 7.10 | qfq | 123,690,567 | 875,566,106 | 2.16% |
| 2025-07-10 | 7.11 | 7.17 | 6.92 | 6.95 | 6.95 | qfq | 115,094,805 | 806,994,684 | -2.66% |
| 2025-07-09 | 7.29 | 7.29 | 7.08 | 7.14 | 7.13 | qfq | 116,792,400 | 835,815,265 | -2.46% |
| 2025-07-08 | 7.23 | 7.45 | 7.14 | 7.32 | 7.31 | qfq | 172,657,777 | 1,253,958,177 | 0.27% |
| 2025-07-07 | 6.89 | 7.35 | 6.89 | 7.30 | 7.29 | qfq | 175,625,686 | 1,265,321,891 | 2.67% |
| 2025-07-04 | 7.19 | 7.41 | 6.92 | 7.11 | 7.10 | qfq | 208,767,864 | 1,488,754,003 | -4.31% |
| 2025-07-03 | 7.50 | 7.87 | 7.42 | 7.43 | 7.42 | qfq | 336,579,822 | 2,515,696,173 | -9.83% |
| 2025-07-02 | 7.55 | 8.55 | 7.45 | 8.24 | 8.23 | qfq | 394,769,416 | 3,301,116,821 | 6.05% |
| 2025-07-01 | 7.85 | 8.61 | 7.71 | 7.77 | 7.76 | qfq | 310,770,826 | 2,506,683,142 | -3.60% |
| 2025-06-30 | 7.68 | 8.28 | 7.58 | 8.06 | 8.05 | qfq | 337,654,733 | 2,688,454,934 | 7.04% |
| 2025-06-27 | 7.73 | 7.95 | 7.50 | 7.53 | 7.52 | qfq | 250,893,148 | 1,939,459,829 | -1.18% |
| 2025-06-26 | 7.30 | 7.86 | 7.20 | 7.62 | 7.61 | qfq | 295,451,465 | 2,231,910,184 | 0.66% |
| 2025-06-25 | 7.07 | 7.84 | 6.90 | 7.57 | 7.56 | qfq | 304,767,931 | 2,281,324,604 | 6.17% |
| 2025-06-24 | 6.95 | 7.25 | 6.87 | 7.13 | 7.12 | qfq | 184,748,811 | 1,302,866,540 | 2.59% |
| 2025-06-23 | 6.45 | 7.01 | 6.42 | 6.95 | 6.94 | qfq | 169,081,843 | 1,152,424,653 | 6.43% |
| 2025-06-20 | 6.84 | 6.90 | 6.37 | 6.53 | 6.52 | qfq | 176,792,579 | 1,159,649,331 | -6.31% |
| 2025-06-19 | 7.32 | 7.59 | 6.97 | 6.97 | 6.96 | qfq | 207,942,063 | 1,496,095,976 | -7.68% |
| 2025-06-18 | 7.37 | 7.75 | 7.11 | 7.55 | 7.54 | qfq | 318,126,167 | 2,358,101,695 | 2.58% |
| 2025-06-17 | 7.32 | 7.69 | 7.21 | 7.36 | 7.35 | qfq | 284,176,070 | 2,109,258,561 | 3.66% |
| 2025-06-16 | 6.69 | 7.27 | 6.69 | 7.10 | 7.09 | qfq | 284,577,974 | 1,991,030,423 | 7.25% |
| 2025-06-13 | 7.20 | 7.25 | 6.55 | 6.62 | 6.61 | qfq | 233,746,821 | 1,583,868,517 | -7.80% |
| 2025-06-12 | 7.18 | 7.59 | 7.04 | 7.18 | 7.17 | qfq | 246,167,554 | 1,789,304,144 | -4.27% |
| 2025-06-11 | 7.63 | 7.91 | 7.36 | 7.50 | 7.49 | qfq | 264,089,888 | 2,012,514,346 | -2.98% |
| 2025-06-10 | 7.80 | 8.17 | 7.51 | 7.73 | 7.72 | qfq | 338,024,254 | 2,657,987,707 | -5.96% |
| 2025-06-09 | 7.86 | 8.33 | 7.42 | 8.22 | 8.21 | qfq | 403,289,831 | 3,180,195,707 | 4.71% |
| 2025-06-06 | 8.22 | 8.84 | 7.78 | 7.85 | 7.84 | qfq | 411,115,797 | 3,414,892,622 | -3.21% |
| 2025-06-05 | 7.36 | 8.44 | 7.20 | 8.11 | 8.10 | qfq | 423,276,665 | 3,362,892,738 | 5.74% |
| 2025-06-04 | 7.32 | 7.67 | 7.23 | 7.67 | 7.66 | qfq | 459,810,094 | 3,470,846,607 | 10.04% |
| 2025-06-03 | 6.97 | 6.97 | 6.97 | 6.97 | 6.96 | qfq | 10,185,603 | 70,993,653 | 9.94% |
| 2025-05-30 | 6.34 | 6.34 | 6.34 | 6.34 | 6.33 | qfq | 21,868,206 | 138,644,426 | 10.07% |
| 2025-05-29 | 5.44 | 5.76 | 5.36 | 5.76 | 5.75 | qfq | 194,821,511 | 1,079,709,957 | 9.92% |
| 2025-05-28 | 4.76 | 5.24 | 4.70 | 5.24 | 5.23 | qfq | 145,756,425 | 747,852,524 | 10.08% |
| 2025-05-27 | 4.75 | 4.84 | 4.67 | 4.76 | 4.76 | qfq | 44,418,300 | 210,478,493 | -0.21% |
| 2025-05-26 | 4.65 | 4.86 | 4.60 | 4.77 | 4.77 | qfq | 59,808,306 | 281,961,161 | 1.92% |
| 2025-05-23 | 4.93 | 5.10 | 4.67 | 4.68 | 4.68 | qfq | 96,435,478 | 468,416,781 | -5.45% |
| 2025-05-22 | 4.83 | 5.25 | 4.78 | 4.95 | 4.95 | qfq | 139,650,801 | 696,725,500 | 3.77% |
| 2025-05-21 | 4.77 | 4.80 | 4.71 | 4.77 | 4.77 | qfq | 27,653,400 | 131,367,934 | -0.21% |
| 2025-05-20 | 4.72 | 4.79 | 4.66 | 4.78 | 4.78 | qfq | 37,886,200 | 179,868,704 | 1.27% |
| 2025-05-19 | 4.60 | 4.73 | 4.57 | 4.72 | 4.72 | qfq | 36,159,101 | 169,019,256 | 3.06% |
| 2025-05-16 | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | qfq | 19,396,700 | 89,331,470 | -0.65% |
| 2025-05-15 | 4.72 | 4.75 | 4.60 | 4.61 | 4.61 | qfq | 28,336,900 | 131,790,571 | -2.74% |
| 2025-05-14 | 4.65 | 4.79 | 4.61 | 4.74 | 4.74 | qfq | 41,559,700 | 195,770,541 | 1.28% |
| 2025-05-13 | 4.75 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 24,739,300 | 116,417,796 | -0.85% |
| 2025-05-12 | 4.67 | 4.72 | 4.59 | 4.72 | 4.72 | qfq | 31,354,101 | 146,456,775 | 2.16% |
| 2025-05-09 | 4.78 | 4.79 | 4.61 | 4.62 | 4.62 | qfq | 28,736,100 | 133,712,714 | -1.91% |
| 2025-05-08 | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | qfq | 34,209,203 | 160,555,409 | 0.86% |
| 2025-05-07 | 4.72 | 4.79 | 4.61 | 4.67 | 4.67 | qfq | 43,509,600 | 203,640,821 | 0.65% |
| 2025-05-06 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | qfq | 36,127,600 | 166,282,881 | 3.34% |
| 2025-04-30 | 4.49 | 4.59 | 4.49 | 4.49 | 4.49 | qfq | 30,791,700 | 139,742,189 | 0.00% |
| 2025-04-29 | 4.45 | 4.54 | 4.38 | 4.49 | 4.49 | qfq | 30,672,100 | 137,775,199 | 0.22% |
| 2025-04-28 | 4.64 | 4.70 | 4.45 | 4.48 | 4.48 | qfq | 49,765,800 | 224,923,147 | -3.45% |
| 2025-04-25 | 4.61 | 4.73 | 4.58 | 4.64 | 4.64 | qfq | 61,681,096 | 287,506,818 | 1.09% |
| 2025-04-24 | 4.72 | 4.76 | 4.56 | 4.59 | 4.59 | qfq | 63,024,299 | 291,329,389 | -3.57% |
| 2025-04-23 | 4.77 | 4.91 | 4.68 | 4.76 | 4.76 | qfq | 100,386,399 | 479,770,467 | 0.63% |
| 2025-04-22 | 4.81 | 5.03 | 4.70 | 4.73 | 4.73 | qfq | 150,506,400 | 726,079,736 | -4.25% |
| 2025-04-21 | 4.53 | 5.15 | 4.51 | 4.94 | 4.94 | qfq | 204,260,300 | 1,008,355,839 | 5.56% |
| 2025-04-18 | 4.22 | 4.68 | 4.22 | 4.68 | 4.68 | qfq | 69,564,701 | 323,093,135 | 10.12% |
| 2025-04-17 | 4.25 | 4.31 | 4.22 | 4.25 | 4.25 | qfq | 18,346,700 | 78,473,147 | -0.23% |
| 2025-04-16 | 4.26 | 4.29 | 4.13 | 4.26 | 4.26 | qfq | 23,329,600 | 98,635,816 | -0.93% |
| 2025-04-15 | 4.32 | 4.37 | 4.26 | 4.30 | 4.30 | qfq | 18,556,400 | 79,637,201 | -0.46% |
| 2025-04-14 | 4.30 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 36,902,100 | 159,690,314 | 1.89% |
| 2025-04-11 | 4.25 | 4.42 | 4.22 | 4.24 | 4.24 | qfq | 62,127,400 | 267,496,280 | -2.08% |
| 2025-04-10 | 3.96 | 4.33 | 3.96 | 4.33 | 4.33 | qfq | 40,110,940 | 169,806,792 | 9.90% |
| 2025-04-09 | 3.67 | 4.13 | 3.46 | 3.94 | 3.94 | qfq | 41,194,800 | 156,528,760 | 3.96% |
| 2025-04-08 | 3.81 | 3.97 | 3.67 | 3.79 | 3.79 | qfq | 32,514,596 | 123,749,006 | -4.05% |
| 2025-04-07 | 4.18 | 4.18 | 3.95 | 3.95 | 3.95 | qfq | 24,481,000 | 97,756,341 | -10.02% |
| 2025-04-03 | 4.32 | 4.43 | 4.31 | 4.39 | 4.39 | qfq | 13,050,658 | 57,218,188 | 0.23% |
| 2025-04-02 | 4.40 | 4.43 | 4.36 | 4.38 | 4.38 | qfq | 11,349,600 | 49,938,604 | -0.23% |
| 2025-04-01 | 4.38 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 14,938,242 | 65,895,034 | 0.69% |
| 2025-03-31 | 4.41 | 4.42 | 4.25 | 4.36 | 4.36 | qfq | 22,963,000 | 99,400,725 | -1.80% |
| 2025-03-28 | 4.53 | 4.55 | 4.44 | 4.44 | 4.44 | qfq | 16,886,500 | 75,720,682 | -2.20% |
| 2025-03-27 | 4.51 | 4.59 | 4.46 | 4.54 | 4.54 | qfq | 18,703,102 | 84,771,892 | 0.22% |
| 2025-03-26 | 4.47 | 4.56 | 4.46 | 4.53 | 4.53 | qfq | 15,929,410 | 72,267,911 | 0.89% |
| 2025-03-25 | 4.55 | 4.55 | 4.43 | 4.49 | 4.49 | qfq | 20,461,628 | 91,705,256 | -0.88% |
| 2025-03-24 | 4.72 | 4.74 | 4.42 | 4.53 | 4.53 | qfq | 41,511,281 | 189,368,607 | -4.63% |
| 2025-03-21 | 4.85 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 28,909,906 | 138,237,337 | -2.06% |
| 2025-03-20 | 4.89 | 4.92 | 4.84 | 4.85 | 4.85 | qfq | 21,082,500 | 102,860,416 | -0.82% |
| 2025-03-19 | 4.96 | 4.98 | 4.86 | 4.89 | 4.89 | qfq | 29,081,200 | 142,895,484 | -2.00% |
| 2025-03-18 | 4.99 | 5.03 | 4.94 | 4.99 | 4.99 | qfq | 25,356,459 | 126,158,690 | 0.00% |
| 2025-03-17 | 4.96 | 5.06 | 4.92 | 4.99 | 4.99 | qfq | 39,174,911 | 195,569,549 | 0.00% |
| 2025-03-14 | 4.75 | 5.00 | 4.75 | 4.99 | 4.99 | qfq | 57,562,800 | 283,538,873 | 4.18% |
| 2025-03-13 | 4.90 | 4.90 | 4.71 | 4.79 | 4.79 | qfq | 33,997,790 | 162,485,885 | -2.24% |
| 2025-03-12 | 4.87 | 4.96 | 4.87 | 4.90 | 4.90 | qfq | 30,288,153 | 149,107,151 | 0.82% |
| 2025-03-11 | 4.83 | 4.88 | 4.78 | 4.86 | 4.86 | qfq | 30,584,800 | 147,695,374 | -0.41% |
| 2025-03-10 | 4.95 | 5.00 | 4.84 | 4.88 | 4.88 | qfq | 36,033,100 | 176,258,292 | -2.01% |
| 2025-03-07 | 5.09 | 5.14 | 4.95 | 4.98 | 4.98 | qfq | 60,412,902 | 304,860,702 | -3.30% |
| 2025-03-06 | 4.97 | 5.18 | 4.97 | 5.15 | 5.14 | qfq | 93,128,542 | 475,993,001 | 3.62% |
| 2025-03-05 | 4.83 | 5.06 | 4.73 | 4.97 | 4.97 | qfq | 63,829,287 | 312,979,553 | 2.26% |
| 2025-03-04 | 4.75 | 4.87 | 4.71 | 4.86 | 4.86 | qfq | 39,205,400 | 188,131,964 | 0.21% |
| 2025-03-03 | 4.90 | 5.01 | 4.75 | 4.85 | 4.85 | qfq | 63,971,200 | 311,560,020 | 3.19% |
| 2025-02-28 | 5.01 | 5.01 | 4.67 | 4.70 | 4.70 | qfq | 50,378,600 | 243,968,757 | -6.56% |
| 2025-02-27 | 5.03 | 5.15 | 4.94 | 5.03 | 5.02 | qfq | 56,926,860 | 286,788,661 | -0.40% |
| 2025-02-26 | 5.04 | 5.07 | 4.96 | 5.05 | 5.04 | qfq | 35,140,860 | 176,227,108 | 0.80% |
| 2025-02-25 | 5.02 | 5.10 | 4.94 | 5.01 | 5.01 | qfq | 36,432,000 | 183,479,135 | -0.79% |
| 2025-02-24 | 5.06 | 5.12 | 5.00 | 5.05 | 5.04 | qfq | 40,422,861 | 204,297,598 | -0.59% |
| 2025-02-21 | 5.05 | 5.08 | 4.96 | 5.08 | 5.07 | qfq | 47,153,460 | 237,380,875 | 0.59% |
| 2025-02-20 | 4.97 | 5.09 | 4.95 | 5.05 | 5.04 | qfq | 45,945,400 | 230,861,565 | 1.20% |
| 2025-02-19 | 4.94 | 5.00 | 4.92 | 4.99 | 4.99 | qfq | 34,113,900 | 169,501,474 | 0.81% |
| 2025-02-18 | 5.16 | 5.21 | 4.94 | 4.95 | 4.95 | qfq | 57,364,049 | 290,940,979 | -4.62% |
| 2025-02-17 | 5.09 | 5.24 | 5.07 | 5.19 | 5.18 | qfq | 67,034,077 | 345,831,040 | 1.57% |
| 2025-02-14 | 5.01 | 5.19 | 4.93 | 5.11 | 5.10 | qfq | 73,449,283 | 372,027,316 | 0.79% |
| 2025-02-13 | 5.02 | 5.22 | 4.92 | 5.07 | 5.06 | qfq | 79,482,275 | 401,641,946 | 0.40% |
| 2025-02-12 | 4.99 | 5.05 | 4.97 | 5.05 | 5.04 | qfq | 41,133,451 | 206,138,874 | 1.00% |
| 2025-02-11 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | qfq | 41,829,452 | 208,695,005 | -1.19% |
| 2025-02-10 | 4.91 | 5.06 | 4.91 | 5.06 | 5.05 | qfq | 55,188,723 | 276,440,370 | 2.64% |
| 2025-02-07 | 4.86 | 5.02 | 4.84 | 4.93 | 4.93 | qfq | 66,095,116 | 326,512,069 | 1.23% |
| 2025-02-06 | 4.71 | 4.88 | 4.68 | 4.87 | 4.87 | qfq | 43,832,499 | 210,834,221 | 3.40% |
| 2025-02-05 | 4.61 | 4.74 | 4.61 | 4.71 | 4.71 | qfq | 37,659,380 | 177,046,262 | 2.84% |
| 2025-01-27 | 4.77 | 4.82 | 4.58 | 4.58 | 4.58 | qfq | 33,542,700 | 156,850,741 | -3.98% |
| 2025-01-24 | 4.68 | 4.78 | 4.58 | 4.77 | 4.77 | qfq | 42,675,946 | 200,357,677 | 1.92% |
| 2025-01-23 | 4.80 | 4.94 | 4.68 | 4.68 | 4.68 | qfq | 58,408,280 | 281,536,071 | -0.85% |
| 2025-01-22 | 4.79 | 4.82 | 4.68 | 4.72 | 4.72 | qfq | 41,611,173 | 196,916,284 | -2.28% |
| 2025-01-21 | 4.99 | 5.08 | 4.76 | 4.83 | 4.83 | qfq | 75,766,928 | 368,226,594 | -3.59% |
| 2025-01-20 | 5.36 | 5.37 | 4.98 | 5.01 | 5.01 | qfq | 107,636,796 | 553,068,138 | 2.66% |
| 2025-01-17 | 4.92 | 5.15 | 4.88 | 4.88 | 4.88 | qfq | 72,458,599 | 360,170,907 | -2.79% |
| 2025-01-16 | 4.89 | 5.05 | 4.84 | 5.02 | 5.02 | qfq | 98,650,299 | 488,873,978 | 2.45% |
| 2025-01-15 | 4.85 | 5.05 | 4.81 | 4.90 | 4.90 | qfq | 125,077,289 | 616,857,904 | 1.87% |
| 2025-01-14 | 4.44 | 4.81 | 4.44 | 4.81 | 4.81 | qfq | 54,343,641 | 256,737,506 | 10.07% |
| 2025-01-13 | 4.40 | 4.47 | 4.21 | 4.37 | 4.37 | qfq | 60,883,068 | 263,987,934 | -3.32% |
| 2025-01-10 | 4.51 | 4.69 | 4.43 | 4.52 | 4.52 | qfq | 80,694,208 | 369,117,751 | 0.44% |
| 2025-01-09 | 4.48 | 4.58 | 4.46 | 4.50 | 4.50 | qfq | 65,857,873 | 297,732,354 | -2.39% |
| 2025-01-08 | 4.42 | 4.65 | 4.37 | 4.61 | 4.61 | qfq | 122,980,716 | 556,158,289 | 4.54% |
| 2025-01-07 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | qfq | 14,683,400 | 64,753,794 | 9.98% |
| 2025-01-06 | 4.20 | 4.20 | 3.96 | 4.01 | 4.01 | qfq | 42,888,700 | 173,062,090 | -4.52% |
| 2025-01-03 | 4.54 | 4.58 | 4.17 | 4.20 | 4.20 | qfq | 53,941,800 | 232,329,017 | -7.28% |
| 2025-01-02 | 4.55 | 4.63 | 4.43 | 4.53 | 4.53 | qfq | 40,444,903 | 183,920,502 | 0.67% |
| 2024-12-31 | 4.64 | 4.72 | 4.49 | 4.50 | 4.50 | qfq | 37,449,900 | 171,732,204 | -3.23% |
| 2024-12-30 | 4.77 | 4.80 | 4.59 | 4.65 | 4.65 | qfq | 44,124,510 | 205,215,478 | -3.53% |
| 2024-12-27 | 4.75 | 4.93 | 4.71 | 4.82 | 4.82 | qfq | 43,234,466 | 209,549,052 | 1.47% |
| 2024-12-26 | 4.75 | 4.82 | 4.71 | 4.75 | 4.75 | qfq | 39,687,001 | 189,195,068 | 0.85% |
| 2024-12-25 | 4.95 | 4.97 | 4.63 | 4.71 | 4.71 | qfq | 67,819,706 | 320,754,361 | -5.42% |
| 2024-12-24 | 5.12 | 5.19 | 4.85 | 4.98 | 4.98 | qfq | 59,666,443 | 295,626,573 | -2.35% |
| 2024-12-23 | 5.55 | 5.56 | 5.05 | 5.10 | 5.09 | qfq | 82,544,700 | 433,845,274 | -9.09% |
| 2024-12-20 | 5.51 | 5.65 | 5.45 | 5.61 | 5.60 | qfq | 69,105,011 | 385,401,092 | 2.37% |
| 2024-12-19 | 5.50 | 5.65 | 5.38 | 5.48 | 5.47 | qfq | 76,849,400 | 420,655,993 | -2.66% |
| 2024-12-18 | 5.56 | 5.86 | 5.47 | 5.63 | 5.62 | qfq | 93,940,144 | 529,697,979 | 2.74% |
| 2024-12-17 | 5.80 | 5.81 | 5.44 | 5.48 | 5.47 | qfq | 97,269,294 | 542,483,495 | -7.43% |
| 2024-12-16 | 5.81 | 6.04 | 5.70 | 5.92 | 5.91 | qfq | 122,963,375 | 723,343,895 | 2.07% |
| 2024-12-13 | 6.06 | 6.10 | 5.78 | 5.80 | 5.79 | qfq | 171,406,632 | 1,012,508,535 | -7.35% |
| 2024-12-12 | 6.50 | 6.85 | 6.00 | 6.26 | 6.25 | qfq | 256,622,143 | 1,626,894,544 | -5.58% |
| 2024-12-11 | 5.96 | 6.93 | 5.90 | 6.63 | 6.62 | qfq | 317,412,054 | 2,047,972,049 | 3.92% |
| 2024-12-10 | 6.16 | 6.38 | 5.90 | 6.38 | 6.37 | qfq | 275,985,828 | 1,726,608,496 | 10.00% |
| 2024-12-09 | 5.52 | 6.48 | 5.42 | 5.80 | 5.79 | qfq | 291,392,042 | 1,694,192,307 | -2.85% |
| 2024-12-06 | 5.43 | 5.97 | 5.33 | 5.97 | 5.96 | qfq | 322,676,651 | 1,845,242,522 | 9.94% |
| 2024-12-05 | 4.93 | 5.43 | 4.91 | 5.43 | 5.42 | qfq | 148,100,753 | 793,719,571 | 9.92% |
| 2024-12-04 | 5.03 | 5.15 | 4.90 | 4.94 | 4.94 | qfq | 56,974,800 | 286,225,107 | -3.14% |
| 2024-12-03 | 5.16 | 5.20 | 5.04 | 5.10 | 5.09 | qfq | 73,991,100 | 377,726,106 | -0.58% |
| 2024-12-02 | 4.94 | 5.15 | 4.88 | 5.13 | 5.12 | qfq | 95,109,196 | 477,639,412 | 3.01% |
| 2024-11-29 | 4.80 | 5.10 | 4.79 | 4.98 | 4.98 | qfq | 95,439,310 | 472,633,838 | 3.11% |
| 2024-11-28 | 4.83 | 5.05 | 4.79 | 4.83 | 4.83 | qfq | 77,743,902 | 381,447,630 | 1.90% |
| 2024-11-27 | 4.63 | 4.77 | 4.49 | 4.74 | 4.74 | qfq | 48,858,600 | 225,340,887 | 1.28% |
| 2024-11-26 | 4.68 | 4.84 | 4.65 | 4.68 | 4.68 | qfq | 45,460,300 | 215,318,060 | -0.85% |
| 2024-11-25 | 4.75 | 4.85 | 4.56 | 4.72 | 4.72 | qfq | 66,053,692 | 308,353,673 | -1.67% |
| 2024-11-22 | 4.74 | 5.27 | 4.69 | 4.80 | 4.80 | qfq | 122,455,134 | 603,315,355 | 0.21% |
| 2024-11-21 | 4.60 | 4.89 | 4.57 | 4.79 | 4.79 | qfq | 85,792,358 | 403,931,700 | 3.90% |
| 2024-11-20 | 4.44 | 4.65 | 4.42 | 4.61 | 4.61 | qfq | 60,570,300 | 275,697,136 | 1.99% |
| 2024-11-19 | 4.30 | 4.52 | 4.27 | 4.52 | 4.52 | qfq | 57,064,871 | 249,590,079 | 5.12% |
| 2024-11-18 | 4.59 | 4.66 | 4.26 | 4.30 | 4.30 | qfq | 67,413,565 | 295,175,772 | -6.11% |
| 2024-11-15 | 4.75 | 4.93 | 4.56 | 4.58 | 4.58 | qfq | 83,223,272 | 393,843,074 | -4.18% |
| 2024-11-14 | 4.84 | 4.96 | 4.78 | 4.78 | 4.78 | qfq | 99,172,867 | 479,829,403 | -6.46% |
| 2024-11-13 | 5.27 | 5.27 | 4.94 | 5.11 | 5.10 | qfq | 150,403,954 | 766,376,994 | -6.92% |
| 2024-11-12 | 5.53 | 5.81 | 5.38 | 5.49 | 5.48 | qfq | 205,671,867 | 1,160,573,157 | 3.98% |
| 2024-11-11 | 5.25 | 5.37 | 5.03 | 5.28 | 5.27 | qfq | 143,704,697 | 751,146,888 | 2.33% |
| 2024-11-08 | 5.16 | 5.58 | 5.10 | 5.16 | 5.15 | qfq | 200,679,764 | 1,078,712,584 | 1.78% |
| 2024-11-07 | 5.07 | 5.30 | 4.87 | 5.07 | 5.06 | qfq | 215,594,236 | 1,085,872,643 | 2.84% |
| 2024-11-06 | 4.50 | 4.93 | 4.48 | 4.93 | 4.93 | qfq | 126,468,519 | 608,643,774 | 10.04% |
| 2024-11-05 | 4.33 | 4.53 | 4.32 | 4.48 | 4.48 | qfq | 47,096,604 | 210,041,238 | 2.99% |
| 2024-11-04 | 4.23 | 4.37 | 4.23 | 4.35 | 4.35 | qfq | 39,477,900 | 170,346,681 | 1.87% |
| 2024-11-01 | 4.65 | 4.65 | 4.27 | 4.27 | 4.27 | qfq | 89,404,500 | 393,747,610 | -9.92% |
| 2024-10-31 | 4.45 | 4.84 | 4.43 | 4.74 | 4.74 | qfq | 94,641,641 | 438,799,498 | 5.57% |
| 2024-10-30 | 4.41 | 4.57 | 4.35 | 4.49 | 4.49 | qfq | 69,848,236 | 311,522,277 | 2.05% |
| 2024-10-29 | 4.39 | 4.53 | 4.38 | 4.40 | 4.40 | qfq | 67,609,002 | 300,948,768 | 0.00% |
| 2024-10-28 | 4.40 | 4.48 | 4.32 | 4.40 | 4.40 | qfq | 68,708,871 | 303,090,194 | 0.69% |
| 2024-10-25 | 4.23 | 4.42 | 4.21 | 4.37 | 4.37 | qfq | 63,850,570 | 274,765,213 | 4.05% |
| 2024-10-24 | 4.17 | 4.22 | 4.15 | 4.20 | 4.20 | qfq | 27,109,600 | 113,408,436 | 0.24% |
| 2024-10-23 | 4.20 | 4.30 | 4.15 | 4.19 | 4.19 | qfq | 42,705,358 | 180,343,309 | -0.48% |
| 2024-10-22 | 4.21 | 4.24 | 4.13 | 4.21 | 4.21 | qfq | 43,525,000 | 182,666,373 | -0.94% |
| 2024-10-21 | 4.17 | 4.32 | 4.15 | 4.25 | 4.25 | qfq | 58,772,100 | 248,857,326 | 1.43% |
| 2024-10-18 | 4.04 | 4.27 | 4.02 | 4.19 | 4.19 | qfq | 61,140,119 | 253,797,574 | 2.95% |
| 2024-10-17 | 4.15 | 4.21 | 4.06 | 4.07 | 4.07 | qfq | 55,934,800 | 231,135,494 | -2.63% |
| 2024-10-16 | 3.96 | 4.32 | 3.94 | 4.18 | 4.18 | qfq | 70,804,791 | 293,771,486 | 3.72% |
| 2024-10-15 | 4.02 | 4.18 | 3.98 | 4.03 | 4.03 | qfq | 45,068,819 | 184,694,375 | -0.98% |
| 2024-10-14 | 4.01 | 4.10 | 3.95 | 4.07 | 4.07 | qfq | 45,223,309 | 182,348,290 | 1.75% |
| 2024-10-11 | 4.01 | 4.28 | 3.93 | 4.00 | 4.00 | qfq | 59,490,093 | 241,875,622 | -1.48% |
| 2024-10-10 | 4.18 | 4.32 | 3.99 | 4.06 | 4.06 | qfq | 72,881,104 | 299,296,147 | -6.02% |
| 2024-10-09 | 4.64 | 4.64 | 4.32 | 4.32 | 4.32 | qfq | 79,832,420 | 353,072,200 | -10.00% |
| 2024-10-08 | 4.84 | 4.84 | 4.41 | 4.80 | 4.80 | qfq | 149,954,576 | 706,109,375 | 9.09% |
| 2024-09-30 | 4.15 | 4.44 | 4.06 | 4.40 | 4.40 | qfq | 164,567,802 | 700,858,769 | 8.64% |
| 2024-09-27 | 3.94 | 4.19 | 3.82 | 4.05 | 4.05 | qfq | 140,224,208 | 567,923,496 | 6.30% |
| 2024-09-26 | 3.62 | 3.84 | 3.60 | 3.81 | 3.81 | qfq | 79,307,403 | 294,603,903 | 3.53% |
| 2024-09-25 | 3.62 | 3.82 | 3.60 | 3.68 | 3.68 | qfq | 85,809,200 | 317,897,260 | 2.22% |
| 2024-09-24 | 3.50 | 3.62 | 3.36 | 3.60 | 3.60 | qfq | 72,403,619 | 253,824,248 | 6.19% |
| 2024-09-23 | 3.34 | 3.42 | 3.31 | 3.39 | 3.39 | qfq | 26,292,500 | 88,717,395 | 0.59% |
| 2024-09-20 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | qfq | 32,625,901 | 109,591,766 | 0.90% |
| 2024-09-19 | 3.27 | 3.36 | 3.25 | 3.34 | 3.34 | qfq | 39,736,317 | 131,802,332 | 3.09% |
| 2024-09-18 | 3.21 | 3.29 | 3.14 | 3.24 | 3.24 | qfq | 25,635,900 | 82,130,813 | 0.62% |
| 2024-09-13 | 3.28 | 3.32 | 3.22 | 3.22 | 3.22 | qfq | 26,582,456 | 86,818,512 | -2.72% |
| 2024-09-12 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 32,188,316 | 106,277,467 | 1.85% |
| 2024-09-11 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 27,446,316 | 89,654,055 | -2.40% |
| 2024-09-10 | 3.34 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 47,583,300 | 157,596,252 | -1.48% |
| 2024-09-09 | 3.27 | 3.46 | 3.26 | 3.38 | 3.38 | qfq | 69,649,353 | 234,298,000 | -2.31% |
| 2024-09-06 | 3.79 | 3.79 | 3.45 | 3.46 | 3.46 | qfq | 125,531,975 | 460,098,519 | -1.42% |
| 2024-09-05 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | qfq | 27,041,919 | 94,917,136 | 10.03% |
| 2024-09-04 | 3.20 | 3.29 | 3.16 | 3.19 | 3.19 | qfq | 19,530,933 | 62,646,725 | -1.24% |
| 2024-09-03 | 3.16 | 3.23 | 3.15 | 3.23 | 3.23 | qfq | 14,248,803 | 45,680,068 | 1.57% |
| 2024-09-02 | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 18,271,600 | 58,642,704 | -2.15% |
| 2024-08-30 | 3.17 | 3.29 | 3.15 | 3.25 | 3.25 | qfq | 24,479,200 | 79,472,730 | 2.52% |
| 2024-08-29 | 3.12 | 3.19 | 3.10 | 3.17 | 3.17 | qfq | 13,559,530 | 42,846,916 | 0.96% |
| 2024-08-28 | 3.12 | 3.18 | 3.08 | 3.14 | 3.14 | qfq | 17,172,630 | 53,735,017 | 0.32% |
| 2024-08-27 | 3.20 | 3.22 | 3.11 | 3.13 | 3.13 | qfq | 19,040,749 | 60,108,996 | -2.19% |
| 2024-08-26 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | qfq | 21,822,315 | 70,138,683 | -2.44% |
| 2024-08-23 | 3.24 | 3.37 | 3.17 | 3.28 | 3.28 | qfq | 29,259,137 | 95,780,434 | 1.23% |
| 2024-08-22 | 3.47 | 3.48 | 3.22 | 3.24 | 3.24 | qfq | 41,355,400 | 137,782,558 | -6.63% |
| 2024-08-21 | 3.47 | 3.53 | 3.42 | 3.47 | 3.47 | qfq | 34,294,497 | 119,108,958 | -2.25% |
| 2024-08-20 | 3.45 | 3.55 | 3.39 | 3.55 | 3.55 | qfq | 52,666,500 | 183,441,108 | 1.14% |
| 2024-08-19 | 3.33 | 3.67 | 3.32 | 3.51 | 3.51 | qfq | 69,592,770 | 244,008,237 | 4.46% |
| 2024-08-16 | 3.40 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 32,894,797 | 111,634,481 | -2.61% |
| 2024-08-15 | 3.30 | 3.47 | 3.27 | 3.45 | 3.45 | qfq | 48,892,370 | 166,406,909 | 3.92% |
| 2024-08-14 | 3.34 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 16,661,100 | 55,578,960 | -1.19% |
| 2024-08-13 | 3.27 | 3.41 | 3.25 | 3.36 | 3.36 | qfq | 26,803,210 | 89,408,000 | 1.82% |
| 2024-08-12 | 3.36 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 33,082,100 | 110,502,509 | -4.35% |
| 2024-08-09 | 3.35 | 3.61 | 3.28 | 3.45 | 3.45 | qfq | 60,558,763 | 207,434,322 | 2.07% |
| 2024-08-08 | 3.32 | 3.42 | 3.29 | 3.38 | 3.38 | qfq | 47,529,200 | 160,167,331 | 2.42% |
| 2024-08-07 | 3.24 | 3.41 | 3.24 | 3.30 | 3.30 | qfq | 41,119,500 | 135,997,347 | 0.92% |
| 2024-08-06 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 29,984,700 | 97,405,246 | 1.55% |
| 2024-08-05 | 3.35 | 3.39 | 3.21 | 3.22 | 3.22 | qfq | 46,509,463 | 153,592,147 | -5.29% |
| 2024-08-02 | 3.56 | 3.58 | 3.38 | 3.40 | 3.40 | qfq | 53,835,801 | 185,616,585 | -3.68% |
| 2024-08-01 | 3.60 | 3.68 | 3.52 | 3.53 | 3.53 | qfq | 70,644,739 | 251,734,610 | -3.55% |
| 2024-07-31 | 3.54 | 3.80 | 3.50 | 3.66 | 3.66 | qfq | 103,978,303 | 380,766,301 | 1.95% |
| 2024-07-30 | 3.63 | 3.98 | 3.58 | 3.59 | 3.59 | qfq | 137,901,090 | 516,831,018 | -3.75% |
| 2024-07-29 | 3.45 | 3.73 | 3.39 | 3.73 | 3.73 | qfq | 81,638,381 | 293,196,690 | 10.03% |
| 2024-07-26 | 3.28 | 3.49 | 3.20 | 3.39 | 3.39 | qfq | 79,227,398 | 266,106,549 | 0.59% |
| 2024-07-25 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 26,087,297 | 87,914,191 | 10.13% |
| 2024-07-24 | 3.05 | 3.20 | 3.02 | 3.06 | 3.06 | qfq | 18,441,001 | 56,838,442 | -0.65% |
| 2024-07-23 | 3.12 | 3.17 | 3.08 | 3.08 | 3.08 | qfq | 18,658,210 | 58,230,690 | -2.22% |
| 2024-07-22 | 3.03 | 3.22 | 3.03 | 3.15 | 3.15 | qfq | 31,901,386 | 99,951,744 | 3.96% |
| 2024-07-19 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 9,184,400 | 27,920,211 | 0.00% |
| 2024-07-18 | 3.00 | 3.03 | 2.97 | 3.03 | 3.03 | qfq | 11,625,268 | 34,907,941 | -0.33% |
| 2024-07-17 | 3.10 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 13,833,574 | 42,309,605 | -2.56% |
| 2024-07-16 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 14,875,251 | 46,209,954 | -0.64% |
| 2024-07-15 | 3.10 | 3.30 | 3.04 | 3.14 | 3.14 | qfq | 24,655,400 | 77,278,900 | 1.29% |
| 2024-07-12 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 14,612,200 | 45,679,470 | -1.27% |
| 2024-07-11 | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | qfq | 21,381,750 | 66,378,985 | 3.97% |
| 2024-07-10 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 12,731,522 | 38,622,800 | -1.95% |
| 2024-07-09 | 3.03 | 3.08 | 2.93 | 3.08 | 3.06 | qfq | 23,124,412 | 69,791,077 | 1.65% |
| 2024-07-08 | 3.19 | 3.19 | 3.02 | 3.03 | 3.01 | qfq | 22,137,802 | 67,896,141 | -5.02% |
| 2024-07-05 | 3.14 | 3.24 | 3.07 | 3.19 | 3.17 | qfq | 21,549,876 | 68,486,673 | 0.63% |
| 2024-07-04 | 3.29 | 3.36 | 3.15 | 3.17 | 3.15 | qfq | 30,912,369 | 99,703,984 | -4.52% |
| 2024-07-03 | 3.41 | 3.44 | 3.30 | 3.32 | 3.30 | qfq | 35,501,736 | 119,216,023 | -3.21% |
| 2024-07-02 | 3.30 | 3.50 | 3.30 | 3.43 | 3.41 | qfq | 53,986,195 | 184,456,715 | 3.00% |
| 2024-07-01 | 3.23 | 3.48 | 3.20 | 3.33 | 3.31 | qfq | 43,450,448 | 144,662,266 | 3.10% |
| 2024-06-28 | 3.25 | 3.30 | 3.18 | 3.23 | 3.21 | qfq | 36,881,056 | 119,736,639 | -2.42% |
| 2024-06-27 | 3.42 | 3.42 | 3.27 | 3.31 | 3.29 | qfq | 41,626,709 | 138,749,916 | -3.50% |
| 2024-06-26 | 3.29 | 3.47 | 3.28 | 3.43 | 3.41 | qfq | 70,645,721 | 239,266,415 | -2.28% |
| 2024-06-25 | 3.38 | 3.68 | 3.28 | 3.51 | 3.49 | qfq | 93,666,809 | 321,361,482 | 2.33% |
| 2024-06-24 | 3.10 | 3.43 | 2.99 | 3.43 | 3.41 | qfq | 49,792,904 | 166,488,302 | 9.94% |
| 2024-06-21 | 3.11 | 3.17 | 3.04 | 3.12 | 3.10 | qfq | 9,854,001 | 30,717,747 | 0.00% |
| 2024-06-20 | 3.24 | 3.27 | 3.11 | 3.12 | 3.10 | qfq | 11,247,201 | 35,636,732 | -3.70% |
| 2024-06-19 | 3.20 | 3.32 | 3.20 | 3.24 | 3.22 | qfq | 17,713,662 | 57,813,265 | 1.57% |
| 2024-06-18 | 3.14 | 3.19 | 3.12 | 3.19 | 3.17 | qfq | 8,818,162 | 27,973,408 | 1.59% |
| 2024-06-17 | 3.17 | 3.23 | 3.13 | 3.14 | 3.12 | qfq | 10,308,539 | 32,613,028 | -1.88% |
| 2024-06-14 | 3.18 | 3.23 | 3.11 | 3.20 | 3.18 | qfq | 16,519,989 | 52,714,745 | 1.27% |
| 2024-06-13 | 3.18 | 3.22 | 3.15 | 3.16 | 3.14 | qfq | 11,993,800 | 38,135,195 | -0.32% |
| 2024-06-12 | 3.09 | 3.18 | 3.09 | 3.17 | 3.15 | qfq | 10,142,400 | 31,941,940 | 2.26% |
| 2024-06-11 | 3.06 | 3.13 | 3.00 | 3.10 | 3.08 | qfq | 12,583,400 | 38,745,520 | 0.98% |
| 2024-06-07 | 2.99 | 3.09 | 2.99 | 3.07 | 3.05 | qfq | 14,959,905 | 45,654,096 | 3.37% |
| 2024-06-06 | 3.13 | 3.16 | 2.92 | 2.97 | 2.95 | qfq | 22,237,831 | 66,928,550 | -5.41% |
| 2024-06-05 | 3.17 | 3.20 | 3.12 | 3.14 | 3.12 | qfq | 11,637,333 | 36,877,434 | -1.26% |
| 2024-06-04 | 3.26 | 3.27 | 3.12 | 3.18 | 3.16 | qfq | 14,908,300 | 47,220,009 | -2.45% |
| 2024-06-03 | 3.41 | 3.41 | 3.23 | 3.26 | 3.24 | qfq | 19,241,800 | 63,460,757 | -4.12% |
| 2024-05-31 | 3.29 | 3.44 | 3.29 | 3.40 | 3.38 | qfq | 21,260,939 | 71,557,813 | 3.34% |
| 2024-05-30 | 3.35 | 3.36 | 3.27 | 3.29 | 3.27 | qfq | 20,564,289 | 67,984,791 | -3.52% |
| 2024-05-29 | 3.34 | 3.54 | 3.34 | 3.41 | 3.39 | qfq | 19,739,100 | 67,904,121 | 1.79% |
| 2024-05-28 | 3.38 | 3.41 | 3.31 | 3.35 | 3.33 | qfq | 8,942,000 | 30,076,367 | -0.59% |
| 2024-05-27 | 3.36 | 3.39 | 3.29 | 3.37 | 3.35 | qfq | 9,468,200 | 31,501,117 | 0.60% |
| 2024-05-24 | 3.37 | 3.42 | 3.33 | 3.35 | 3.33 | qfq | 11,227,000 | 37,915,079 | -1.18% |
| 2024-05-23 | 3.51 | 3.52 | 3.37 | 3.39 | 3.37 | qfq | 13,554,300 | 46,353,374 | -3.14% |
| 2024-05-22 | 3.43 | 3.52 | 3.42 | 3.50 | 3.48 | qfq | 11,524,805 | 40,213,234 | 1.16% |
| 2024-05-21 | 3.50 | 3.53 | 3.45 | 3.46 | 3.44 | qfq | 9,847,101 | 34,265,170 | -0.86% |
| 2024-05-20 | 3.48 | 3.55 | 3.48 | 3.49 | 3.47 | qfq | 15,409,275 | 54,059,115 | -0.57% |
| 2024-05-17 | 3.49 | 3.53 | 3.44 | 3.51 | 3.49 | qfq | 14,048,174 | 49,060,116 | 0.86% |
| 2024-05-16 | 3.46 | 3.53 | 3.45 | 3.48 | 3.46 | qfq | 11,945,320 | 41,696,042 | 1.75% |
| 2024-05-15 | 3.43 | 3.48 | 3.38 | 3.42 | 3.40 | qfq | 10,442,212 | 35,940,786 | -0.87% |
| 2024-05-14 | 3.40 | 3.46 | 3.39 | 3.45 | 3.43 | qfq | 12,218,200 | 41,874,520 | 1.47% |
| 2024-05-13 | 3.50 | 3.50 | 3.38 | 3.40 | 3.38 | qfq | 18,035,800 | 61,520,468 | -3.68% |
| 2024-05-10 | 3.56 | 3.60 | 3.47 | 3.53 | 3.51 | qfq | 20,278,089 | 71,779,528 | -0.56% |
| 2024-05-09 | 3.52 | 3.58 | 3.52 | 3.55 | 3.53 | qfq | 16,141,662 | 57,415,056 | 0.00% |
| 2024-05-08 | 3.63 | 3.67 | 3.52 | 3.55 | 3.53 | qfq | 26,158,830 | 93,786,341 | -4.05% |
| 2024-05-07 | 3.61 | 3.89 | 3.54 | 3.70 | 3.68 | qfq | 40,351,792 | 148,713,484 | 2.78% |
| 2024-05-06 | 3.59 | 3.76 | 3.58 | 3.60 | 3.58 | qfq | 19,637,012 | 71,305,297 | 0.56% |
| 2024-04-30 | 3.58 | 3.68 | 3.55 | 3.58 | 3.56 | qfq | 21,257,900 | 76,707,936 | 0.00% |
| 2024-04-29 | 3.52 | 3.61 | 3.51 | 3.58 | 3.56 | qfq | 21,309,200 | 75,960,303 | 1.70% |
| 2024-04-26 | 3.36 | 3.53 | 3.36 | 3.52 | 3.50 | qfq | 25,857,700 | 89,556,684 | 4.14% |
| 2024-04-25 | 3.36 | 3.41 | 3.31 | 3.38 | 3.36 | qfq | 18,754,600 | 63,377,803 | 0.90% |
| 2024-04-24 | 3.25 | 3.37 | 3.22 | 3.35 | 3.33 | qfq | 22,531,599 | 74,941,309 | 3.08% |
| 2024-04-23 | 3.15 | 3.35 | 3.13 | 3.25 | 3.23 | qfq | 30,844,505 | 100,008,180 | 3.83% |
| 2024-04-22 | 3.13 | 3.19 | 3.06 | 3.13 | 3.11 | qfq | 13,075,900 | 40,952,011 | -0.63% |
| 2024-04-19 | 3.20 | 3.26 | 3.14 | 3.15 | 3.13 | qfq | 14,256,200 | 45,413,661 | -2.17% |
| 2024-04-18 | 3.25 | 3.28 | 3.19 | 3.22 | 3.20 | qfq | 18,721,201 | 60,639,488 | -0.92% |
| 2024-04-17 | 3.01 | 3.26 | 3.00 | 3.25 | 3.23 | qfq | 29,383,750 | 93,513,276 | 7.62% |
| 2024-04-16 | 3.36 | 3.36 | 3.02 | 3.02 | 3.00 | qfq | 31,074,902 | 95,543,756 | -10.12% |
| 2024-04-15 | 3.55 | 3.58 | 3.28 | 3.36 | 3.34 | qfq | 32,007,500 | 108,686,407 | -6.67% |
| 2024-04-12 | 3.64 | 3.70 | 3.58 | 3.60 | 3.58 | qfq | 14,437,801 | 52,460,287 | -1.37% |
| 2024-04-11 | 3.62 | 3.71 | 3.61 | 3.65 | 3.63 | qfq | 13,014,800 | 47,662,804 | -0.27% |
| 2024-04-10 | 3.80 | 3.80 | 3.61 | 3.66 | 3.64 | qfq | 19,288,500 | 71,009,653 | -3.68% |
| 2024-04-09 | 3.76 | 3.82 | 3.73 | 3.80 | 3.78 | qfq | 11,368,400 | 42,951,449 | 1.06% |
| 2024-04-08 | 3.87 | 3.89 | 3.75 | 3.76 | 3.74 | qfq | 15,269,500 | 58,072,849 | -3.34% |
| 2024-04-03 | 3.95 | 3.97 | 3.84 | 3.89 | 3.87 | qfq | 18,477,200 | 71,750,494 | -2.02% |
| 2024-04-02 | 4.03 | 4.04 | 3.95 | 3.97 | 3.95 | qfq | 19,353,200 | 77,082,346 | -1.98% |
| 2024-04-01 | 3.97 | 4.05 | 3.97 | 4.05 | 4.03 | qfq | 21,747,101 | 87,480,069 | 2.02% |
| 2024-03-29 | 3.95 | 4.02 | 3.90 | 3.97 | 3.95 | qfq | 19,803,403 | 78,269,146 | 0.51% |
| 2024-03-28 | 3.84 | 4.00 | 3.81 | 3.95 | 3.93 | qfq | 27,121,701 | 106,797,982 | 2.60% |
| 2024-03-27 | 4.07 | 4.09 | 3.84 | 3.85 | 3.83 | qfq | 45,680,401 | 180,022,324 | -6.78% |
| 2024-03-26 | 4.07 | 4.23 | 4.01 | 4.13 | 4.11 | qfq | 45,456,401 | 187,026,125 | 0.73% |
| 2024-03-25 | 4.19 | 4.33 | 4.10 | 4.10 | 4.08 | qfq | 51,228,201 | 216,378,104 | -2.38% |
| 2024-03-22 | 4.20 | 4.25 | 4.09 | 4.20 | 4.18 | qfq | 36,797,903 | 153,552,510 | -0.24% |
| 2024-03-21 | 4.19 | 4.24 | 4.16 | 4.21 | 4.19 | qfq | 34,202,706 | 143,749,006 | 0.48% |
| 2024-03-20 | 4.14 | 4.20 | 4.11 | 4.19 | 4.17 | qfq | 27,631,231 | 115,346,386 | 0.48% |
| 2024-03-19 | 4.20 | 4.25 | 4.16 | 4.17 | 4.15 | qfq | 36,374,651 | 152,814,067 | -0.95% |
| 2024-03-18 | 4.13 | 4.25 | 4.12 | 4.21 | 4.19 | qfq | 46,779,314 | 195,815,103 | 0.96% |
| 2024-03-15 | 4.05 | 4.23 | 4.01 | 4.17 | 4.15 | qfq | 47,151,951 | 194,309,447 | 2.21% |
| 2024-03-14 | 4.15 | 4.18 | 4.03 | 4.08 | 4.06 | qfq | 37,046,398 | 152,536,980 | -1.45% |
| 2024-03-13 | 4.11 | 4.20 | 4.10 | 4.14 | 4.12 | qfq | 40,880,998 | 169,219,826 | -1.43% |
| 2024-03-12 | 4.19 | 4.36 | 4.08 | 4.20 | 4.18 | qfq | 62,076,003 | 261,188,019 | 1.94% |
| 2024-03-11 | 4.06 | 4.14 | 4.03 | 4.12 | 4.10 | qfq | 40,404,321 | 165,427,766 | 1.23% |
| 2024-03-08 | 4.05 | 4.10 | 3.97 | 4.07 | 4.05 | qfq | 41,675,961 | 168,095,248 | -0.25% |
| 2024-03-07 | 4.22 | 4.25 | 4.02 | 4.08 | 4.06 | qfq | 73,780,906 | 305,154,581 | -4.90% |
| 2024-03-06 | 4.26 | 4.43 | 4.13 | 4.29 | 4.27 | qfq | 113,043,816 | 485,271,701 | 0.94% |
| 2024-03-05 | 3.88 | 4.25 | 3.75 | 4.25 | 4.23 | qfq | 71,690,991 | 288,334,114 | 10.10% |
| 2024-03-04 | 3.88 | 3.93 | 3.72 | 3.86 | 3.84 | qfq | 63,946,616 | 245,029,980 | -3.74% |
| 2024-03-01 | 3.82 | 4.18 | 3.79 | 4.01 | 3.99 | qfq | 103,482,110 | 411,465,831 | 4.97% |
| 2024-02-29 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | qfq | 17,695,900 | 67,598,338 | 10.09% |
| 2024-02-28 | 3.77 | 3.92 | 3.47 | 3.47 | 3.45 | qfq | 59,698,100 | 222,442,136 | -8.20% |
| 2024-02-27 | 3.64 | 3.79 | 3.60 | 3.78 | 3.76 | qfq | 38,868,300 | 144,893,102 | 3.28% |
| 2024-02-26 | 3.60 | 3.78 | 3.55 | 3.66 | 3.64 | qfq | 43,368,416 | 158,178,111 | 1.39% |
| 2024-02-23 | 3.46 | 3.65 | 3.44 | 3.61 | 3.59 | qfq | 46,515,101 | 165,387,801 | 4.34% |
| 2024-02-22 | 3.32 | 3.52 | 3.31 | 3.46 | 3.44 | qfq | 37,907,702 | 129,756,552 | 3.59% |
| 2024-02-21 | 3.23 | 3.53 | 3.20 | 3.34 | 3.32 | qfq | 40,942,600 | 138,407,550 | 1.83% |
| 2024-02-20 | 3.15 | 3.29 | 3.11 | 3.28 | 3.26 | qfq | 28,145,202 | 90,998,631 | 3.80% |
| 2024-02-19 | 3.09 | 3.18 | 3.06 | 3.16 | 3.14 | qfq | 33,013,501 | 103,210,691 | 5.33% |
| 2024-02-08 | 2.83 | 3.01 | 2.80 | 3.00 | 2.98 | qfq | 29,662,725 | 86,470,077 | 7.53% |
| 2024-02-07 | 2.93 | 3.01 | 2.77 | 2.79 | 2.77 | qfq | 30,845,524 | 89,291,823 | -5.10% |
| 2024-02-06 | 2.74 | 3.07 | 2.63 | 2.94 | 2.92 | qfq | 34,227,133 | 97,425,139 | 2.08% |
| 2024-02-05 | 3.19 | 3.19 | 2.88 | 2.88 | 2.86 | qfq | 35,780,201 | 105,339,140 | -10.00% |
| 2024-02-02 | 3.36 | 3.42 | 3.08 | 3.20 | 3.18 | qfq | 27,736,900 | 90,166,372 | -3.90% |
| 2024-02-01 | 3.36 | 3.41 | 3.26 | 3.33 | 3.31 | qfq | 26,321,100 | 87,713,729 | -1.48% |
| 2024-01-31 | 3.60 | 3.64 | 3.37 | 3.38 | 3.36 | qfq | 38,568,243 | 134,485,052 | -7.14% |
| 2024-01-30 | 3.79 | 3.81 | 3.63 | 3.64 | 3.62 | qfq | 32,677,200 | 121,406,228 | -4.96% |
| 2024-01-29 | 4.03 | 4.06 | 3.82 | 3.83 | 3.81 | qfq | 34,770,563 | 135,988,682 | -4.73% |
| 2024-01-26 | 4.02 | 4.16 | 4.00 | 4.02 | 4.00 | qfq | 42,003,574 | 170,869,922 | -0.74% |
| 2024-01-25 | 3.95 | 4.07 | 3.92 | 4.05 | 4.03 | qfq | 49,122,400 | 196,945,681 | 1.25% |
| 2024-01-24 | 3.88 | 4.05 | 3.77 | 4.00 | 3.98 | qfq | 59,988,910 | 235,678,236 | 3.09% |
| 2024-01-23 | 3.86 | 3.94 | 3.80 | 3.88 | 3.86 | qfq | 33,951,384 | 131,680,711 | 0.26% |
| 2024-01-22 | 4.12 | 4.16 | 3.82 | 3.87 | 3.85 | qfq | 47,303,500 | 188,748,442 | -6.30% |
| 2024-01-19 | 4.34 | 4.35 | 4.13 | 4.13 | 4.11 | qfq | 58,395,801 | 246,148,495 | -6.56% |
| 2024-01-18 | 4.43 | 4.49 | 4.20 | 4.42 | 4.40 | qfq | 76,209,445 | 330,802,232 | 0.23% |
| 2024-01-17 | 4.50 | 4.64 | 4.41 | 4.41 | 4.39 | qfq | 87,149,565 | 395,078,143 | -1.34% |
| 2024-01-16 | 4.32 | 4.53 | 4.17 | 4.47 | 4.45 | qfq | 106,316,200 | 464,987,639 | 3.47% |
| 2024-01-15 | 4.33 | 4.44 | 4.29 | 4.32 | 4.30 | qfq | 77,354,600 | 337,178,735 | -3.57% |
| 2024-01-12 | 4.76 | 4.91 | 4.45 | 4.48 | 4.46 | qfq | 124,745,300 | 578,203,716 | -8.57% |
| 2024-01-11 | 4.84 | 5.06 | 4.83 | 4.90 | 4.87 | qfq | 107,474,014 | 529,883,259 | 1.03% |
| 2024-01-10 | 5.01 | 5.17 | 4.80 | 4.85 | 4.82 | qfq | 132,553,938 | 656,159,932 | -4.53% |
| 2024-01-09 | 5.27 | 5.44 | 5.04 | 5.08 | 5.05 | qfq | 183,751,781 | 953,237,981 | -3.61% |
| 2024-01-08 | 4.79 | 5.27 | 4.60 | 5.27 | 5.24 | qfq | 144,089,735 | 727,346,589 | 10.02% |
| 2024-01-05 | 5.01 | 5.20 | 4.72 | 4.79 | 4.76 | qfq | 140,015,199 | 692,490,994 | -8.59% |
| 2024-01-04 | 4.89 | 5.46 | 4.78 | 5.24 | 5.21 | qfq | 189,387,249 | 965,849,870 | 5.01% |
| 2024-01-03 | 4.81 | 5.37 | 4.74 | 4.99 | 4.96 | qfq | 226,532,463 | 1,150,237,144 | 2.25% |
| 2024-01-02 | 4.39 | 4.88 | 4.39 | 4.88 | 4.85 | qfq | 119,473,514 | 563,746,546 | 9.91% |
| 2023-12-29 | 4.45 | 4.49 | 4.41 | 4.44 | 4.42 | qfq | 49,596,500 | 220,149,225 | -0.89% |
| 2023-12-28 | 4.41 | 4.55 | 4.33 | 4.48 | 4.46 | qfq | 63,417,800 | 283,280,954 | 0.22% |
| 2023-12-27 | 4.33 | 4.49 | 4.22 | 4.47 | 4.45 | qfq | 67,150,931 | 293,464,762 | 1.82% |
| 2023-12-26 | 4.51 | 4.57 | 4.33 | 4.39 | 4.37 | qfq | 73,918,037 | 327,452,855 | -2.66% |
| 2023-12-25 | 4.54 | 4.75 | 4.50 | 4.51 | 4.49 | qfq | 117,641,891 | 539,601,626 | 1.12% |
| 2023-12-22 | 4.26 | 4.65 | 4.18 | 4.46 | 4.44 | qfq | 110,300,524 | 489,082,603 | 3.96% |
| 2023-12-21 | 4.25 | 4.32 | 4.19 | 4.29 | 4.27 | qfq | 42,787,203 | 182,028,894 | 0.70% |
| 2023-12-20 | 4.41 | 4.56 | 4.26 | 4.26 | 4.24 | qfq | 65,484,895 | 287,808,775 | -2.07% |
| 2023-12-19 | 4.30 | 4.42 | 4.25 | 4.35 | 4.33 | qfq | 66,464,003 | 288,608,287 | 1.16% |
| 2023-12-18 | 4.32 | 4.38 | 4.28 | 4.30 | 4.28 | qfq | 47,091,800 | 203,458,937 | -0.92% |
| 2023-12-15 | 4.38 | 4.45 | 4.26 | 4.34 | 4.32 | qfq | 110,184,818 | 479,073,178 | -1.81% |
| 2023-12-14 | 4.03 | 4.42 | 4.03 | 4.42 | 4.40 | qfq | 79,981,459 | 345,037,075 | 9.95% |
| 2023-12-13 | 4.07 | 4.09 | 4.02 | 4.02 | 4.00 | qfq | 13,945,100 | 56,494,388 | -1.47% |
| 2023-12-12 | 4.04 | 4.12 | 4.02 | 4.08 | 4.06 | qfq | 19,865,701 | 80,914,483 | 0.74% |
| 2023-12-11 | 3.93 | 4.07 | 3.92 | 4.05 | 4.03 | qfq | 25,655,262 | 102,595,021 | 2.02% |
| 2023-12-08 | 4.10 | 4.10 | 3.96 | 3.97 | 3.95 | qfq | 30,868,500 | 123,921,300 | -3.17% |
| 2023-12-07 | 4.09 | 4.15 | 4.07 | 4.10 | 4.08 | qfq | 27,067,012 | 111,194,645 | -0.49% |
| 2023-12-06 | 4.08 | 4.19 | 4.06 | 4.12 | 4.10 | qfq | 47,060,961 | 194,493,425 | -0.72% |
| 2023-12-05 | 4.10 | 4.36 | 4.01 | 4.15 | 4.13 | qfq | 60,477,161 | 251,853,228 | 1.22% |
| 2023-12-04 | 4.02 | 4.12 | 4.01 | 4.10 | 4.08 | qfq | 18,972,600 | 77,559,816 | 1.99% |
| 2023-12-01 | 3.96 | 4.04 | 3.93 | 4.02 | 4.00 | qfq | 15,011,500 | 59,948,272 | 1.77% |
| 2023-11-30 | 3.99 | 4.02 | 3.92 | 3.95 | 3.93 | qfq | 12,970,100 | 51,384,374 | -1.00% |
| 2023-11-29 | 4.04 | 4.05 | 3.98 | 3.99 | 3.97 | qfq | 13,995,800 | 56,182,678 | -1.24% |
| 2023-11-28 | 4.05 | 4.09 | 4.01 | 4.04 | 4.02 | qfq | 14,971,897 | 60,569,988 | -0.49% |
| 2023-11-27 | 4.12 | 4.13 | 4.05 | 4.06 | 4.04 | qfq | 15,854,169 | 64,729,808 | -0.73% |
| 2023-11-24 | 4.19 | 4.20 | 4.08 | 4.09 | 4.07 | qfq | 22,944,200 | 94,455,521 | -2.39% |
| 2023-11-23 | 4.18 | 4.21 | 4.13 | 4.19 | 4.17 | qfq | 18,895,731 | 78,886,691 | 0.00% |
| 2023-11-22 | 4.20 | 4.28 | 4.18 | 4.19 | 4.17 | qfq | 22,051,201 | 93,348,467 | -0.48% |
| 2023-11-21 | 4.22 | 4.28 | 4.19 | 4.21 | 4.19 | qfq | 21,973,162 | 92,853,202 | 0.24% |
| 2023-11-20 | 4.21 | 4.22 | 4.18 | 4.20 | 4.18 | qfq | 11,933,832 | 50,130,742 | 0.00% |
| 2023-11-17 | 4.21 | 4.21 | 4.16 | 4.20 | 4.18 | qfq | 15,133,530 | 63,381,553 | -0.24% |
| 2023-11-16 | 4.20 | 4.24 | 4.17 | 4.21 | 4.19 | qfq | 11,794,200 | 49,713,856 | -0.24% |
| 2023-11-15 | 4.28 | 4.29 | 4.21 | 4.22 | 4.20 | qfq | 13,273,300 | 56,249,803 | -0.47% |
| 2023-11-14 | 4.18 | 4.26 | 4.17 | 4.24 | 4.22 | qfq | 16,502,100 | 69,826,696 | 1.19% |
| 2023-11-13 | 4.16 | 4.20 | 4.13 | 4.19 | 4.17 | qfq | 13,769,700 | 57,552,802 | 1.45% |
| 2023-11-10 | 4.14 | 4.18 | 4.12 | 4.13 | 4.11 | qfq | 12,191,400 | 50,527,207 | -0.72% |
| 2023-11-09 | 4.19 | 4.25 | 4.15 | 4.16 | 4.14 | qfq | 16,929,400 | 70,950,710 | -0.72% |
| 2023-11-08 | 4.16 | 4.25 | 4.16 | 4.19 | 4.17 | qfq | 20,929,400 | 87,997,896 | 0.48% |
| 2023-11-07 | 4.15 | 4.19 | 4.13 | 4.17 | 4.15 | qfq | 15,369,432 | 63,965,238 | 0.00% |
| 2023-11-06 | 4.10 | 4.18 | 4.10 | 4.17 | 4.15 | qfq | 21,550,448 | 89,487,886 | 2.46% |
| 2023-11-03 | 4.05 | 4.09 | 4.04 | 4.07 | 4.05 | qfq | 13,220,232 | 53,861,110 | 0.25% |
| 2023-11-02 | 4.06 | 4.10 | 4.05 | 4.06 | 4.04 | qfq | 15,799,740 | 64,381,213 | 0.25% |
| 2023-11-01 | 4.07 | 4.10 | 4.03 | 4.05 | 4.03 | qfq | 11,723,340 | 47,633,361 | -0.49% |
| 2023-10-31 | 4.06 | 4.11 | 4.04 | 4.07 | 4.05 | qfq | 18,732,604 | 76,308,464 | 0.25% |
| 2023-10-30 | 3.99 | 4.08 | 3.97 | 4.06 | 4.04 | qfq | 20,433,932 | 82,513,902 | 1.00% |
| 2023-10-27 | 4.01 | 4.04 | 3.95 | 4.02 | 4.00 | qfq | 21,040,400 | 83,986,822 | 0.00% |
| 2023-10-26 | 4.03 | 4.06 | 3.98 | 4.02 | 4.00 | qfq | 16,987,425 | 68,262,084 | -0.25% |
| 2023-10-25 | 3.95 | 4.06 | 3.91 | 4.03 | 4.01 | qfq | 25,686,025 | 103,042,382 | 2.54% |
| 2023-10-24 | 3.78 | 3.96 | 3.78 | 3.93 | 3.91 | qfq | 27,701,700 | 107,907,754 | 3.97% |
| 2023-10-23 | 3.88 | 3.89 | 3.76 | 3.78 | 3.76 | qfq | 20,448,800 | 78,102,272 | -2.58% |
| 2023-10-20 | 3.91 | 3.99 | 3.88 | 3.88 | 3.86 | qfq | 17,286,525 | 67,812,417 | -1.27% |
| 2023-10-19 | 3.92 | 4.03 | 3.91 | 3.93 | 3.91 | qfq | 20,294,331 | 80,671,006 | -1.26% |
| 2023-10-18 | 4.12 | 4.12 | 3.97 | 3.98 | 3.96 | qfq | 38,456,100 | 154,281,365 | -4.10% |
| 2023-10-17 | 4.09 | 4.19 | 4.06 | 4.15 | 4.13 | qfq | 50,290,000 | 207,507,066 | 2.72% |
| 2023-10-16 | 4.09 | 4.10 | 4.02 | 4.04 | 4.02 | qfq | 15,943,600 | 64,667,794 | -1.22% |
| 2023-10-13 | 4.10 | 4.14 | 4.08 | 4.09 | 4.07 | qfq | 18,772,700 | 77,052,186 | -0.73% |
| 2023-10-12 | 4.11 | 4.13 | 4.08 | 4.12 | 4.10 | qfq | 18,628,400 | 76,547,058 | 0.73% |
| 2023-10-11 | 4.10 | 4.16 | 4.01 | 4.09 | 4.07 | qfq | 25,169,400 | 102,999,625 | 0.25% |
| 2023-10-10 | 4.04 | 4.12 | 4.01 | 4.08 | 4.06 | qfq | 27,609,800 | 112,754,316 | 2.00% |
| 2023-10-09 | 4.01 | 4.06 | 3.99 | 4.00 | 3.98 | qfq | 19,938,100 | 79,981,391 | -0.74% |
| 2023-09-28 | 4.00 | 4.04 | 3.91 | 4.03 | 4.01 | qfq | 39,747,700 | 158,708,015 | -1.95% |
| 2023-09-27 | 4.07 | 4.14 | 4.04 | 4.11 | 4.09 | qfq | 19,414,100 | 79,606,385 | 0.98% |
| 2023-09-26 | 4.03 | 4.11 | 4.03 | 4.07 | 4.05 | qfq | 18,992,800 | 77,409,739 | 0.00% |
| 2023-09-25 | 4.14 | 4.15 | 4.05 | 4.07 | 4.05 | qfq | 19,789,900 | 80,995,385 | -2.16% |
| 2023-09-22 | 4.06 | 4.17 | 4.06 | 4.16 | 4.14 | qfq | 24,707,217 | 102,238,431 | 1.96% |
| 2023-09-21 | 4.08 | 4.14 | 4.05 | 4.08 | 4.06 | qfq | 16,703,100 | 68,396,699 | -0.24% |
| 2023-09-20 | 4.14 | 4.15 | 4.08 | 4.09 | 4.07 | qfq | 18,713,400 | 77,016,081 | -0.49% |
| 2023-09-19 | 4.19 | 4.20 | 4.09 | 4.11 | 4.09 | qfq | 41,859,300 | 172,969,457 | -4.42% |
| 2023-09-18 | 4.26 | 4.35 | 4.21 | 4.30 | 4.28 | qfq | 21,947,200 | 94,141,590 | 0.94% |
| 2023-09-15 | 4.29 | 4.32 | 4.26 | 4.26 | 4.24 | qfq | 19,248,800 | 82,418,815 | -0.93% |
| 2023-09-14 | 4.38 | 4.39 | 4.25 | 4.30 | 4.28 | qfq | 30,514,134 | 131,612,106 | -2.05% |
| 2023-09-13 | 4.51 | 4.51 | 4.35 | 4.39 | 4.37 | qfq | 37,466,264 | 165,211,014 | -2.66% |
| 2023-09-12 | 4.53 | 4.58 | 4.50 | 4.51 | 4.49 | qfq | 23,948,198 | 108,712,379 | -1.10% |
| 2023-09-11 | 4.54 | 4.59 | 4.47 | 4.56 | 4.53 | qfq | 26,637,417 | 120,852,707 | 0.44% |
| 2023-09-08 | 4.60 | 4.62 | 4.47 | 4.54 | 4.51 | qfq | 33,067,091 | 149,789,976 | -1.52% |
| 2023-09-07 | 4.76 | 4.77 | 4.60 | 4.61 | 4.58 | qfq | 49,360,001 | 228,991,222 | -3.76% |
| 2023-09-06 | 4.78 | 4.87 | 4.75 | 4.79 | 4.76 | qfq | 36,751,293 | 176,347,315 | 0.42% |
| 2023-09-05 | 4.89 | 4.89 | 4.76 | 4.77 | 4.74 | qfq | 52,648,531 | 253,031,247 | -3.25% |
| 2023-09-04 | 4.93 | 4.99 | 4.81 | 4.93 | 4.90 | qfq | 68,787,013 | 336,881,096 | -1.00% |
| 2023-09-01 | 5.16 | 5.28 | 4.93 | 4.98 | 4.95 | qfq | 95,226,801 | 482,618,108 | -3.30% |
| 2023-08-31 | 5.11 | 5.37 | 5.06 | 5.15 | 5.12 | qfq | 122,437,480 | 632,390,529 | -2.28% |
| 2023-08-30 | 4.85 | 5.43 | 4.78 | 5.27 | 5.24 | qfq | 184,836,801 | 958,569,598 | 6.68% |
| 2023-08-29 | 4.75 | 4.99 | 4.74 | 4.94 | 4.91 | qfq | 104,019,400 | 508,457,384 | 1.23% |
| 2023-08-28 | 5.36 | 5.36 | 4.87 | 4.88 | 4.85 | qfq | 149,916,293 | 769,649,868 | 0.21% |
| 2023-08-25 | 4.57 | 4.94 | 4.53 | 4.87 | 4.84 | qfq | 109,644,566 | 529,080,798 | 4.06% |
| 2023-08-24 | 4.58 | 4.76 | 4.53 | 4.68 | 4.65 | qfq | 63,995,808 | 298,246,054 | 2.86% |
| 2023-08-23 | 4.66 | 4.67 | 4.55 | 4.55 | 4.52 | qfq | 46,555,290 | 213,778,757 | -3.81% |
| 2023-08-22 | 4.60 | 4.73 | 4.59 | 4.73 | 4.70 | qfq | 70,066,200 | 327,297,658 | 3.96% |
| 2023-08-21 | 4.53 | 4.68 | 4.53 | 4.55 | 4.52 | qfq | 48,720,700 | 224,305,347 | 0.66% |
| 2023-08-18 | 4.72 | 4.79 | 4.52 | 4.52 | 4.49 | qfq | 76,605,052 | 354,551,722 | -4.84% |
| 2023-08-17 | 4.71 | 4.85 | 4.71 | 4.75 | 4.72 | qfq | 68,964,712 | 328,165,293 | -0.63% |
| 2023-08-16 | 4.91 | 5.00 | 4.72 | 4.78 | 4.75 | qfq | 109,259,680 | 526,553,141 | -6.27% |
| 2023-08-15 | 4.87 | 5.21 | 4.79 | 5.10 | 5.07 | qfq | 145,283,971 | 732,823,452 | 4.72% |
| 2023-08-14 | 5.16 | 5.17 | 4.82 | 4.87 | 4.84 | qfq | 149,261,313 | 737,156,320 | -6.88% |
| 2023-08-11 | 5.75 | 5.75 | 5.16 | 5.23 | 5.20 | qfq | 217,134,249 | 1,163,489,677 | -6.61% |
| 2023-08-10 | 5.09 | 5.60 | 4.93 | 5.60 | 5.57 | qfq | 263,717,002 | 1,419,098,462 | 10.02% |
| 2023-08-09 | 4.69 | 5.09 | 4.62 | 5.09 | 5.06 | qfq | 77,539,790 | 385,524,814 | 9.94% |
| 2023-08-08 | 4.81 | 4.85 | 4.63 | 4.63 | 4.60 | qfq | 89,865,136 | 421,310,184 | -4.93% |
| 2023-08-07 | 4.73 | 5.05 | 4.63 | 4.87 | 4.84 | qfq | 148,611,058 | 721,921,358 | 0.41% |
| 2023-08-04 | 4.56 | 4.98 | 4.50 | 4.85 | 4.82 | qfq | 185,781,964 | 901,429,663 | 7.06% |
| 2023-08-03 | 4.47 | 4.54 | 4.39 | 4.53 | 4.50 | qfq | 67,450,507 | 300,462,092 | -0.22% |
| 2023-08-02 | 4.28 | 4.69 | 4.26 | 4.54 | 4.51 | qfq | 107,534,094 | 485,072,408 | 5.83% |
| 2023-08-01 | 4.26 | 4.41 | 4.20 | 4.29 | 4.27 | qfq | 48,557,209 | 207,880,445 | 0.47% |
| 2023-07-31 | 4.30 | 4.37 | 4.22 | 4.27 | 4.25 | qfq | 56,077,801 | 239,548,632 | -1.84% |
| 2023-07-28 | 4.06 | 4.47 | 3.99 | 4.35 | 4.33 | qfq | 89,825,167 | 386,012,992 | 7.14% |
| 2023-07-27 | 4.16 | 4.16 | 4.05 | 4.06 | 4.04 | qfq | 26,472,089 | 108,507,403 | -2.40% |
| 2023-07-26 | 4.25 | 4.28 | 4.13 | 4.16 | 4.14 | qfq | 39,094,700 | 163,572,780 | -3.03% |
| 2023-07-25 | 4.16 | 4.42 | 4.13 | 4.29 | 4.27 | qfq | 60,600,705 | 259,943,625 | 3.87% |
| 2023-07-24 | 4.06 | 4.16 | 4.03 | 4.13 | 4.11 | qfq | 20,739,800 | 85,076,878 | 1.47% |
| 2023-07-21 | 4.08 | 4.14 | 4.06 | 4.07 | 4.05 | qfq | 19,840,641 | 81,093,196 | -0.97% |
| 2023-07-20 | 4.17 | 4.22 | 4.10 | 4.11 | 4.09 | qfq | 27,112,300 | 112,588,237 | -0.72% |
| 2023-07-19 | 4.11 | 4.18 | 4.11 | 4.14 | 4.12 | qfq | 19,041,300 | 78,762,331 | -0.48% |
| 2023-07-18 | 4.24 | 4.25 | 4.11 | 4.16 | 4.14 | qfq | 33,883,904 | 141,316,797 | -0.24% |