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
延华智能002178.SZ
最近收盘价4.212026-07-17
最近交易日2026-07-17
成交量（股）15,604,700
成交额（元）67,315,666
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.32 | 4.48 | 4.16 | 4.21 | 4.21 | qfq | 15,604,700 | 67,315,666 | -3.00% |
| 2026-07-16 | 4.22 | 4.41 | 4.20 | 4.34 | 4.34 | qfq | 14,649,700 | 63,608,952 | 1.64% |
| 2026-07-15 | 4.21 | 4.34 | 4.19 | 4.27 | 4.27 | qfq | 11,425,700 | 48,869,115 | 0.47% |
| 2026-07-14 | 4.18 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 12,048,290 | 50,522,618 | 0.71% |
| 2026-07-13 | 4.38 | 4.40 | 4.17 | 4.22 | 4.22 | qfq | 12,773,294 | 54,261,967 | -3.87% |
| 2026-07-10 | 4.26 | 4.48 | 4.20 | 4.39 | 4.39 | qfq | 15,487,508 | 67,994,728 | 2.81% |
| 2026-07-09 | 4.25 | 4.32 | 4.16 | 4.27 | 4.27 | qfq | 8,498,900 | 35,945,225 | 0.00% |
| 2026-07-08 | 4.22 | 4.31 | 4.19 | 4.27 | 4.27 | qfq | 9,279,100 | 39,560,871 | 0.95% |
| 2026-07-07 | 4.38 | 4.38 | 4.20 | 4.23 | 4.23 | qfq | 9,979,121 | 42,555,952 | -3.20% |
| 2026-07-06 | 4.51 | 4.53 | 4.36 | 4.37 | 4.37 | qfq | 11,042,900 | 48,799,882 | -2.46% |
| 2026-07-03 | 4.39 | 4.54 | 4.38 | 4.48 | 4.48 | qfq | 13,914,225 | 62,239,765 | 1.82% |
| 2026-07-02 | 4.46 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 14,459,400 | 64,330,011 | -1.57% |
| 2026-07-01 | 4.37 | 4.55 | 4.34 | 4.47 | 4.47 | qfq | 17,672,411 | 78,867,147 | 3.00% |
| 2026-06-30 | 4.40 | 4.47 | 4.27 | 4.34 | 4.34 | qfq | 17,518,375 | 76,371,211 | -1.81% |
| 2026-06-29 | 4.41 | 4.46 | 4.28 | 4.42 | 4.42 | qfq | 12,593,500 | 55,249,978 | -0.23% |
| 2026-06-26 | 4.52 | 4.56 | 4.39 | 4.43 | 4.43 | qfq | 12,458,304 | 55,479,365 | -2.21% |
| 2026-06-25 | 4.65 | 4.67 | 4.50 | 4.53 | 4.53 | qfq | 12,605,200 | 57,475,516 | -3.00% |
| 2026-06-24 | 4.94 | 4.96 | 4.64 | 4.67 | 4.67 | qfq | 13,919,826 | 65,896,318 | -5.85% |
| 2026-06-23 | 4.88 | 5.01 | 4.88 | 4.96 | 4.96 | qfq | 9,876,203 | 49,074,068 | 0.20% |
| 2026-06-22 | 4.90 | 4.95 | 4.74 | 4.95 | 4.95 | qfq | 13,332,403 | 64,319,930 | 0.41% |
| 2026-06-18 | 5.10 | 5.10 | 4.93 | 4.93 | 4.93 | qfq | 12,277,400 | 61,095,183 | -3.52% |
| 2026-06-17 | 5.27 | 5.30 | 5.10 | 5.11 | 5.11 | qfq | 14,865,600 | 76,754,582 | -4.13% |
| 2026-06-16 | 5.35 | 5.38 | 5.27 | 5.33 | 5.33 | qfq | 8,354,600 | 44,438,762 | -1.11% |
| 2026-06-15 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | qfq | 8,200,675 | 43,996,079 | 1.13% |
| 2026-06-12 | 5.30 | 5.44 | 5.27 | 5.33 | 5.33 | qfq | 9,840,600 | 52,511,950 | 1.14% |
| 2026-06-11 | 5.38 | 5.45 | 5.22 | 5.27 | 5.27 | qfq | 10,127,738 | 53,453,293 | -3.83% |
| 2026-06-10 | 5.50 | 5.58 | 5.39 | 5.48 | 5.48 | qfq | 16,537,700 | 90,444,925 | -3.86% |
| 2026-06-09 | 5.46 | 5.70 | 5.42 | 5.70 | 5.70 | qfq | 28,798,266 | 162,047,880 | 5.17% |
| 2026-06-08 | 5.30 | 5.42 | 5.15 | 5.42 | 5.42 | qfq | 14,641,200 | 77,177,065 | 0.00% |
| 2026-06-05 | 5.45 | 5.52 | 5.36 | 5.42 | 5.42 | qfq | 12,709,800 | 69,208,897 | 0.00% |
| 2026-06-04 | 5.51 | 5.59 | 5.37 | 5.42 | 5.42 | qfq | 13,942,520 | 75,794,411 | -1.81% |
| 2026-06-03 | 5.58 | 5.61 | 5.45 | 5.52 | 5.52 | qfq | 14,160,800 | 78,403,450 | -1.60% |
| 2026-06-02 | 5.81 | 5.82 | 5.56 | 5.61 | 5.61 | qfq | 18,465,707 | 104,020,857 | -3.77% |
| 2026-06-01 | 5.65 | 5.89 | 5.62 | 5.83 | 5.83 | qfq | 18,402,107 | 106,907,965 | 1.92% |
| 2026-05-29 | 6.08 | 6.10 | 5.66 | 5.72 | 5.72 | qfq | 35,155,524 | 205,513,487 | -6.69% |
| 2026-05-28 | 5.98 | 6.14 | 5.90 | 6.13 | 6.13 | qfq | 29,442,164 | 178,344,958 | 1.49% |
| 2026-05-27 | 6.16 | 6.42 | 6.04 | 6.04 | 6.04 | qfq | 35,813,175 | 220,317,541 | -1.95% |
| 2026-05-26 | 6.10 | 6.36 | 6.01 | 6.16 | 6.16 | qfq | 74,237,627 | 455,801,978 | -0.96% |
| 2026-05-25 | 5.77 | 6.37 | 5.74 | 6.22 | 6.22 | qfq | 89,621,943 | 560,406,794 | 7.43% |
| 2026-05-22 | 5.71 | 5.83 | 5.63 | 5.79 | 5.79 | qfq | 19,797,692 | 114,098,545 | 1.05% |
| 2026-05-21 | 5.91 | 5.93 | 5.67 | 5.73 | 5.73 | qfq | 24,919,492 | 145,216,904 | -3.54% |
| 2026-05-20 | 6.03 | 6.08 | 5.88 | 5.94 | 5.94 | qfq | 41,991,069 | 250,303,957 | -3.26% |
| 2026-05-19 | 5.58 | 6.14 | 5.57 | 6.14 | 6.14 | qfq | 26,950,780 | 164,100,666 | 10.04% |
| 2026-05-18 | 5.41 | 5.68 | 5.37 | 5.58 | 5.58 | qfq | 17,664,854 | 97,627,311 | 2.57% |
| 2026-05-15 | 5.51 | 5.53 | 5.37 | 5.44 | 5.44 | qfq | 14,291,192 | 77,854,035 | -2.16% |
| 2026-05-14 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | qfq | 12,521,800 | 70,186,330 | -2.97% |
| 2026-05-13 | 5.72 | 5.75 | 5.64 | 5.73 | 5.73 | qfq | 10,322,211 | 58,821,965 | 0.17% |
| 2026-05-12 | 5.84 | 5.85 | 5.67 | 5.72 | 5.72 | qfq | 16,800,303 | 96,376,341 | -2.39% |
| 2026-05-11 | 5.90 | 5.91 | 5.82 | 5.86 | 5.86 | qfq | 14,942,778 | 87,361,307 | -0.85% |
| 2026-05-08 | 5.83 | 5.93 | 5.82 | 5.91 | 5.91 | qfq | 12,071,894 | 71,097,728 | 0.85% |
| 2026-05-07 | 5.90 | 5.92 | 5.85 | 5.86 | 5.86 | qfq | 10,787,468 | 63,355,015 | -0.51% |
| 2026-05-06 | 5.84 | 5.93 | 5.83 | 5.89 | 5.89 | qfq | 11,940,980 | 70,327,161 | 1.03% |
| 2026-04-30 | 5.98 | 6.02 | 5.80 | 5.83 | 5.83 | qfq | 23,933,580 | 140,254,862 | -3.80% |
| 2026-04-29 | 6.01 | 6.10 | 5.98 | 6.06 | 6.06 | qfq | 11,733,540 | 71,122,814 | 1.00% |
| 2026-04-28 | 6.12 | 6.12 | 5.99 | 6.00 | 6.00 | qfq | 13,690,504 | 82,557,259 | -2.12% |
| 2026-04-27 | 6.06 | 6.15 | 5.98 | 6.13 | 6.13 | qfq | 15,314,411 | 92,902,557 | 0.49% |
| 2026-04-24 | 6.03 | 6.12 | 6.01 | 6.10 | 6.10 | qfq | 15,400,504 | 93,496,743 | 2.18% |
| 2026-04-23 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | qfq | 11,721,005 | 70,393,991 | -1.32% |
| 2026-04-22 | 6.00 | 6.06 | 5.97 | 6.05 | 6.05 | qfq | 9,143,590 | 54,974,934 | 0.33% |
| 2026-04-21 | 6.02 | 6.04 | 5.93 | 6.03 | 6.03 | qfq | 12,662,333 | 75,738,540 | -0.17% |
| 2026-04-20 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | qfq | 8,994,300 | 54,371,937 | -0.33% |
| 2026-04-17 | 6.11 | 6.15 | 6.02 | 6.06 | 6.06 | qfq | 10,822,800 | 65,519,228 | -1.30% |
| 2026-04-16 | 6.05 | 6.16 | 6.01 | 6.14 | 6.14 | qfq | 11,444,360 | 69,806,245 | 1.82% |
| 2026-04-15 | 6.15 | 6.17 | 6.03 | 6.03 | 6.03 | qfq | 11,775,900 | 71,670,719 | -1.95% |
| 2026-04-14 | 6.26 | 6.28 | 6.08 | 6.15 | 6.15 | qfq | 13,899,600 | 85,296,335 | -0.65% |
| 2026-04-13 | 6.19 | 6.22 | 6.11 | 6.19 | 6.19 | qfq | 8,865,460 | 54,644,390 | 0.32% |
| 2026-04-10 | 6.25 | 6.26 | 6.16 | 6.17 | 6.17 | qfq | 10,436,700 | 64,871,519 | -0.16% |
| 2026-04-09 | 6.29 | 6.31 | 6.16 | 6.18 | 6.18 | qfq | 12,829,600 | 79,816,949 | -2.22% |
| 2026-04-08 | 6.19 | 6.33 | 6.16 | 6.32 | 6.32 | qfq | 17,027,800 | 106,622,926 | 4.12% |
| 2026-04-07 | 6.00 | 6.09 | 5.95 | 6.07 | 6.07 | qfq | 9,191,000 | 55,564,026 | 1.17% |
| 2026-04-03 | 6.20 | 6.24 | 5.96 | 6.00 | 6.00 | qfq | 13,407,000 | 80,773,267 | -2.91% |
| 2026-04-02 | 6.26 | 6.38 | 6.15 | 6.18 | 6.18 | qfq | 12,924,670 | 80,695,355 | -2.22% |
| 2026-04-01 | 6.25 | 6.47 | 6.19 | 6.32 | 6.32 | qfq | 21,469,300 | 135,439,225 | 3.10% |
| 2026-03-31 | 6.25 | 6.32 | 6.13 | 6.13 | 6.13 | qfq | 13,969,649 | 86,981,819 | -1.29% |
| 2026-03-30 | 6.03 | 6.22 | 5.98 | 6.21 | 6.21 | qfq | 17,274,103 | 105,956,971 | 1.80% |
| 2026-03-27 | 5.96 | 6.12 | 5.93 | 6.10 | 6.10 | qfq | 11,549,007 | 70,190,167 | 1.67% |
| 2026-03-26 | 6.19 | 6.23 | 5.98 | 6.00 | 6.00 | qfq | 17,347,093 | 105,167,036 | -3.07% |
| 2026-03-25 | 6.11 | 6.22 | 6.09 | 6.19 | 6.19 | qfq | 15,724,700 | 96,890,579 | 1.48% |
| 2026-03-24 | 6.02 | 6.13 | 5.87 | 6.10 | 6.10 | qfq | 21,039,404 | 126,356,723 | 4.45% |
| 2026-03-23 | 6.06 | 6.11 | 5.80 | 5.84 | 5.84 | qfq | 25,875,504 | 154,362,329 | -5.96% |
| 2026-03-20 | 6.59 | 6.64 | 6.21 | 6.21 | 6.21 | qfq | 29,449,900 | 186,650,062 | -5.91% |
| 2026-03-19 | 6.60 | 6.74 | 6.55 | 6.60 | 6.60 | qfq | 21,119,200 | 140,317,678 | -0.90% |
| 2026-03-18 | 6.55 | 6.73 | 6.50 | 6.66 | 6.66 | qfq | 20,949,700 | 138,693,435 | 2.62% |
| 2026-03-17 | 6.77 | 6.78 | 6.48 | 6.49 | 6.49 | qfq | 24,614,100 | 163,121,042 | -4.14% |
| 2026-03-16 | 6.57 | 6.79 | 6.56 | 6.77 | 6.77 | qfq | 33,305,902 | 223,568,934 | 3.52% |
| 2026-03-13 | 6.70 | 6.73 | 6.51 | 6.54 | 6.54 | qfq | 24,755,904 | 164,105,684 | -2.53% |
| 2026-03-12 | 6.78 | 6.84 | 6.66 | 6.71 | 6.71 | qfq | 27,982,016 | 187,966,062 | -1.90% |
| 2026-03-11 | 6.81 | 6.92 | 6.74 | 6.84 | 6.84 | qfq | 41,168,162 | 280,674,243 | 0.00% |
| 2026-03-10 | 6.94 | 6.97 | 6.80 | 6.84 | 6.84 | qfq | 49,610,906 | 340,622,824 | -1.30% |
| 2026-03-09 | 6.66 | 6.99 | 6.66 | 6.93 | 6.93 | qfq | 75,213,830 | 517,437,207 | 1.17% |
| 2026-03-06 | 6.59 | 6.99 | 6.59 | 6.85 | 6.85 | qfq | 82,695,862 | 563,909,090 | 0.74% |
| 2026-03-05 | 7.34 | 7.34 | 6.71 | 6.80 | 6.80 | qfq | 126,562,283 | 887,872,259 | 1.80% |
| 2026-03-04 | 5.94 | 6.68 | 5.94 | 6.68 | 6.68 | qfq | 49,844,479 | 323,886,211 | 10.05% |
| 2026-03-03 | 6.28 | 6.38 | 6.06 | 6.07 | 6.07 | qfq | 21,607,376 | 133,698,223 | -3.50% |
| 2026-03-02 | 6.52 | 6.55 | 6.28 | 6.29 | 6.29 | qfq | 30,275,276 | 192,438,613 | -5.56% |
| 2026-02-27 | 6.57 | 6.66 | 6.53 | 6.66 | 6.66 | qfq | 14,842,968 | 98,375,731 | 0.91% |
| 2026-02-26 | 6.60 | 6.69 | 6.57 | 6.60 | 6.60 | qfq | 19,939,801 | 132,257,008 | 0.30% |
| 2026-02-25 | 6.69 | 6.69 | 6.56 | 6.58 | 6.58 | qfq | 19,370,001 | 128,055,652 | -1.05% |
| 2026-02-24 | 6.53 | 6.68 | 6.51 | 6.65 | 6.65 | qfq | 17,089,200 | 112,997,169 | 2.15% |
| 2026-02-13 | 6.52 | 6.58 | 6.49 | 6.51 | 6.51 | qfq | 11,396,600 | 74,392,677 | -0.46% |
| 2026-02-12 | 6.60 | 6.61 | 6.50 | 6.54 | 6.54 | qfq | 13,648,807 | 89,590,285 | -0.76% |
| 2026-02-11 | 6.57 | 6.63 | 6.56 | 6.59 | 6.59 | qfq | 10,212,990 | 67,410,252 | 0.00% |
| 2026-02-10 | 6.57 | 6.65 | 6.54 | 6.59 | 6.59 | qfq | 15,682,400 | 103,577,306 | 0.30% |
| 2026-02-09 | 6.48 | 6.58 | 6.47 | 6.57 | 6.57 | qfq | 15,198,900 | 99,265,833 | 2.34% |
| 2026-02-06 | 6.46 | 6.48 | 6.36 | 6.42 | 6.42 | qfq | 9,704,704 | 62,471,605 | -0.77% |
| 2026-02-05 | 6.45 | 6.51 | 6.41 | 6.47 | 6.47 | qfq | 11,563,200 | 74,734,973 | 0.47% |
| 2026-02-04 | 6.46 | 6.46 | 6.39 | 6.44 | 6.44 | qfq | 11,308,365 | 72,653,702 | -0.46% |
| 2026-02-03 | 6.40 | 6.47 | 6.35 | 6.47 | 6.47 | qfq | 12,897,009 | 82,676,853 | 1.89% |
| 2026-02-02 | 6.39 | 6.49 | 6.33 | 6.35 | 6.35 | qfq | 15,383,356 | 98,785,890 | 0.16% |
| 2026-01-30 | 6.32 | 6.43 | 6.30 | 6.34 | 6.34 | qfq | 12,561,583 | 79,767,455 | -0.47% |
| 2026-01-29 | 6.36 | 6.49 | 6.25 | 6.37 | 6.37 | qfq | 16,338,616 | 104,474,830 | -0.31% |
| 2026-01-28 | 6.48 | 6.53 | 6.37 | 6.39 | 6.39 | qfq | 13,578,998 | 87,162,865 | -1.24% |
| 2026-01-27 | 6.50 | 6.56 | 6.34 | 6.47 | 6.47 | qfq | 14,956,100 | 96,181,134 | -0.77% |
| 2026-01-26 | 6.69 | 6.71 | 6.44 | 6.52 | 6.52 | qfq | 26,492,390 | 173,594,041 | -2.83% |
| 2026-01-23 | 6.71 | 6.73 | 6.68 | 6.71 | 6.71 | qfq | 18,950,427 | 126,947,531 | 0.15% |
| 2026-01-22 | 6.65 | 6.70 | 6.61 | 6.70 | 6.70 | qfq | 15,815,281 | 105,508,225 | 1.06% |
| 2026-01-21 | 6.61 | 6.66 | 6.56 | 6.63 | 6.63 | qfq | 12,089,338 | 80,021,466 | -0.15% |
| 2026-01-20 | 6.68 | 6.74 | 6.59 | 6.64 | 6.64 | qfq | 16,032,476 | 106,648,784 | -0.75% |
| 2026-01-19 | 6.60 | 6.69 | 6.57 | 6.69 | 6.69 | qfq | 14,426,960 | 95,940,731 | 0.45% |
| 2026-01-16 | 6.80 | 6.83 | 6.60 | 6.66 | 6.66 | qfq | 26,377,240 | 176,122,321 | -2.20% |
| 2026-01-15 | 7.01 | 7.01 | 6.73 | 6.81 | 6.81 | qfq | 31,398,180 | 214,356,352 | -2.58% |
| 2026-01-14 | 6.93 | 7.04 | 6.81 | 6.99 | 6.99 | qfq | 51,477,860 | 358,733,785 | 1.60% |
| 2026-01-13 | 7.08 | 7.10 | 6.79 | 6.88 | 6.88 | qfq | 47,736,800 | 331,081,739 | -1.57% |
| 2026-01-12 | 6.80 | 7.04 | 6.80 | 6.99 | 6.99 | qfq | 50,889,788 | 353,006,586 | 4.02% |
| 2026-01-09 | 6.55 | 6.75 | 6.54 | 6.72 | 6.72 | qfq | 33,252,475 | 221,325,855 | 2.28% |
| 2026-01-08 | 6.45 | 6.58 | 6.42 | 6.57 | 6.57 | qfq | 22,651,927 | 148,278,263 | 1.70% |
| 2026-01-07 | 6.53 | 6.53 | 6.43 | 6.46 | 6.46 | qfq | 19,565,785 | 126,477,507 | -1.07% |
| 2026-01-06 | 6.48 | 6.54 | 6.47 | 6.53 | 6.53 | qfq | 20,808,238 | 135,490,476 | 0.46% |
| 2026-01-05 | 6.39 | 6.52 | 6.37 | 6.50 | 6.50 | qfq | 22,063,375 | 142,827,655 | 1.72% |
| 2025-12-31 | 6.32 | 6.42 | 6.28 | 6.39 | 6.39 | qfq | 15,267,558 | 97,079,308 | 1.27% |
| 2025-12-30 | 6.33 | 6.37 | 6.28 | 6.31 | 6.31 | qfq | 12,431,400 | 78,633,904 | -0.47% |
| 2025-12-29 | 6.36 | 6.41 | 6.32 | 6.34 | 6.34 | qfq | 10,670,800 | 67,773,144 | -0.63% |
| 2025-12-26 | 6.37 | 6.44 | 6.35 | 6.38 | 6.38 | qfq | 14,545,700 | 93,062,717 | 0.00% |
| 2025-12-25 | 6.30 | 6.40 | 6.28 | 6.38 | 6.38 | qfq | 12,898,000 | 81,775,151 | 0.95% |
| 2025-12-24 | 6.28 | 6.34 | 6.28 | 6.32 | 6.32 | qfq | 9,889,084 | 62,485,139 | 0.80% |
| 2025-12-23 | 6.39 | 6.42 | 6.24 | 6.27 | 6.27 | qfq | 13,611,784 | 85,822,029 | -1.88% |
| 2025-12-22 | 6.40 | 6.46 | 6.38 | 6.39 | 6.39 | qfq | 11,254,400 | 72,265,552 | -0.31% |
| 2025-12-19 | 6.38 | 6.43 | 6.33 | 6.41 | 6.41 | qfq | 14,194,200 | 90,691,457 | 0.47% |
| 2025-12-18 | 6.21 | 6.50 | 6.20 | 6.38 | 6.38 | qfq | 19,898,307 | 126,754,953 | 1.43% |
| 2025-12-17 | 6.20 | 6.34 | 6.15 | 6.29 | 6.29 | qfq | 13,033,307 | 81,490,031 | 1.62% |
| 2025-12-16 | 6.43 | 6.45 | 6.18 | 6.19 | 6.19 | qfq | 21,899,775 | 137,358,111 | -4.18% |
| 2025-12-15 | 6.40 | 6.48 | 6.31 | 6.46 | 6.46 | qfq | 15,403,700 | 98,846,782 | 0.31% |
| 2025-12-12 | 6.41 | 6.49 | 6.33 | 6.44 | 6.44 | qfq | 17,011,136 | 109,312,254 | -0.31% |
| 2025-12-11 | 6.75 | 6.76 | 6.46 | 6.46 | 6.46 | qfq | 33,036,900 | 216,044,507 | -4.30% |
| 2025-12-10 | 6.82 | 6.86 | 6.70 | 6.75 | 6.75 | qfq | 26,783,400 | 180,727,676 | -1.89% |
| 2025-12-09 | 6.97 | 7.18 | 6.86 | 6.88 | 6.88 | qfq | 41,441,580 | 290,332,126 | 0.44% |
| 2025-12-08 | 6.72 | 6.94 | 6.72 | 6.85 | 6.85 | qfq | 30,102,885 | 205,094,808 | 1.63% |
| 2025-12-05 | 6.72 | 6.77 | 6.46 | 6.74 | 6.74 | qfq | 35,070,900 | 232,114,507 | 0.15% |
| 2025-12-04 | 7.07 | 7.13 | 6.70 | 6.73 | 6.73 | qfq | 50,264,661 | 342,571,285 | -5.61% |
| 2025-12-03 | 7.42 | 7.42 | 7.08 | 7.13 | 7.13 | qfq | 54,424,545 | 391,214,758 | -4.30% |
| 2025-12-02 | 7.32 | 7.58 | 7.28 | 7.45 | 7.45 | qfq | 53,679,877 | 398,218,091 | 0.95% |
| 2025-12-01 | 7.32 | 7.47 | 7.24 | 7.38 | 7.38 | qfq | 54,098,576 | 397,937,131 | -0.40% |
| 2025-11-28 | 7.29 | 7.45 | 7.23 | 7.41 | 7.41 | qfq | 71,352,376 | 524,179,514 | 0.68% |
| 2025-11-27 | 7.88 | 7.99 | 7.33 | 7.36 | 7.36 | qfq | 130,302,511 | 980,334,656 | -5.40% |
| 2025-11-26 | 7.03 | 7.78 | 6.99 | 7.78 | 7.78 | qfq | 67,087,176 | 514,429,889 | 10.04% |
| 2025-11-25 | 7.03 | 7.17 | 7.02 | 7.07 | 7.07 | qfq | 48,625,400 | 344,745,265 | -0.14% |
| 2025-11-24 | 7.07 | 7.14 | 6.93 | 7.08 | 7.08 | qfq | 47,241,260 | 332,471,520 | 0.85% |
| 2025-11-21 | 6.89 | 7.19 | 6.85 | 7.02 | 7.02 | qfq | 68,093,528 | 480,180,527 | 0.43% |
| 2025-11-20 | 6.71 | 7.02 | 6.61 | 6.99 | 6.99 | qfq | 50,525,924 | 348,419,827 | 4.02% |
| 2025-11-19 | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | qfq | 16,202,709 | 109,061,856 | -1.90% |
| 2025-11-18 | 6.83 | 6.89 | 6.77 | 6.85 | 6.85 | qfq | 19,102,700 | 130,501,928 | -0.44% |
| 2025-11-17 | 6.70 | 6.91 | 6.68 | 6.88 | 6.88 | qfq | 31,157,100 | 212,254,932 | 2.53% |
| 2025-11-14 | 6.64 | 6.80 | 6.62 | 6.71 | 6.71 | qfq | 14,644,100 | 98,732,776 | 0.60% |
| 2025-11-13 | 6.61 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 10,025,118 | 66,563,446 | 1.06% |
| 2025-11-12 | 6.68 | 6.71 | 6.55 | 6.60 | 6.60 | qfq | 14,093,436 | 93,257,206 | -1.49% |
| 2025-11-11 | 6.68 | 6.76 | 6.66 | 6.70 | 6.70 | qfq | 11,703,520 | 78,547,032 | 0.00% |
| 2025-11-10 | 6.68 | 6.73 | 6.67 | 6.70 | 6.70 | qfq | 10,452,558 | 70,027,996 | 0.45% |
| 2025-11-07 | 6.71 | 6.73 | 6.62 | 6.67 | 6.67 | qfq | 19,956,033 | 132,946,581 | -1.04% |
| 2025-11-06 | 6.82 | 6.84 | 6.70 | 6.74 | 6.74 | qfq | 16,404,500 | 110,552,052 | -1.03% |
| 2025-11-05 | 6.76 | 6.84 | 6.72 | 6.81 | 6.81 | qfq | 18,467,975 | 125,447,231 | -0.15% |
| 2025-11-04 | 6.80 | 6.85 | 6.73 | 6.82 | 6.82 | qfq | 21,594,877 | 146,574,129 | -0.15% |
| 2025-11-03 | 6.72 | 6.83 | 6.68 | 6.83 | 6.83 | qfq | 21,309,104 | 144,383,217 | 1.04% |
| 2025-10-31 | 6.65 | 6.80 | 6.58 | 6.76 | 6.76 | qfq | 27,700,275 | 186,901,009 | 1.05% |
| 2025-10-30 | 6.61 | 6.83 | 6.61 | 6.69 | 6.69 | qfq | 41,905,600 | 281,808,473 | 1.83% |
| 2025-10-29 | 6.63 | 6.64 | 6.51 | 6.57 | 6.57 | qfq | 14,686,938 | 96,277,686 | -1.35% |
| 2025-10-28 | 6.57 | 6.72 | 6.56 | 6.66 | 6.66 | qfq | 13,383,965 | 89,210,955 | 0.91% |
| 2025-10-27 | 6.71 | 6.71 | 6.57 | 6.60 | 6.60 | qfq | 14,247,428 | 94,297,706 | -0.90% |
| 2025-10-24 | 6.63 | 6.72 | 6.61 | 6.66 | 6.66 | qfq | 14,064,692 | 93,647,569 | 0.91% |
| 2025-10-23 | 6.57 | 6.63 | 6.46 | 6.60 | 6.60 | qfq | 11,415,928 | 74,581,461 | 0.46% |
| 2025-10-22 | 6.53 | 6.59 | 6.50 | 6.57 | 6.57 | qfq | 10,244,400 | 67,207,509 | 0.15% |
| 2025-10-21 | 6.41 | 6.56 | 6.39 | 6.56 | 6.56 | qfq | 12,028,500 | 78,332,284 | 2.02% |
| 2025-10-20 | 6.39 | 6.45 | 6.39 | 6.43 | 6.43 | qfq | 8,454,428 | 54,266,310 | 1.58% |
| 2025-10-17 | 6.53 | 6.55 | 6.32 | 6.33 | 6.33 | qfq | 14,790,600 | 95,125,958 | -3.21% |
| 2025-10-16 | 6.64 | 6.64 | 6.50 | 6.54 | 6.54 | qfq | 13,624,500 | 89,301,533 | -1.95% |
| 2025-10-15 | 6.53 | 6.68 | 6.45 | 6.67 | 6.67 | qfq | 18,934,475 | 125,225,477 | 2.93% |
| 2025-10-14 | 6.60 | 6.67 | 6.46 | 6.48 | 6.48 | qfq | 16,750,804 | 110,019,582 | -1.82% |
| 2025-10-13 | 6.48 | 6.60 | 6.24 | 6.60 | 6.60 | qfq | 15,018,080 | 97,449,649 | -0.45% |
| 2025-10-10 | 6.60 | 6.68 | 6.54 | 6.63 | 6.63 | qfq | 14,888,600 | 98,633,908 | 0.30% |
| 2025-10-09 | 6.58 | 6.63 | 6.51 | 6.61 | 6.61 | qfq | 14,085,329 | 92,782,839 | 0.61% |
| 2025-09-30 | 6.61 | 6.64 | 6.56 | 6.57 | 6.57 | qfq | 11,104,209 | 73,144,193 | 0.00% |
| 2025-09-29 | 6.56 | 6.60 | 6.43 | 6.57 | 6.57 | qfq | 15,461,180 | 100,939,234 | 0.00% |
| 2025-09-26 | 6.74 | 6.74 | 6.57 | 6.57 | 6.57 | qfq | 13,867,900 | 92,034,543 | -1.94% |
| 2025-09-25 | 6.81 | 6.83 | 6.69 | 6.70 | 6.70 | qfq | 16,412,509 | 110,772,645 | -1.62% |
| 2025-09-24 | 6.58 | 6.81 | 6.58 | 6.81 | 6.81 | qfq | 24,937,900 | 167,109,662 | 3.65% |
| 2025-09-23 | 6.76 | 6.78 | 6.45 | 6.57 | 6.57 | qfq | 23,263,519 | 152,294,106 | -2.52% |
| 2025-09-22 | 6.73 | 6.80 | 6.65 | 6.74 | 6.74 | qfq | 17,985,502 | 120,930,984 | -0.15% |
| 2025-09-19 | 6.95 | 7.00 | 6.74 | 6.75 | 6.75 | qfq | 29,257,400 | 199,251,116 | -2.88% |
| 2025-09-18 | 7.14 | 7.18 | 6.91 | 6.95 | 6.95 | qfq | 37,879,278 | 267,230,250 | -2.52% |
| 2025-09-17 | 7.20 | 7.20 | 7.11 | 7.13 | 7.13 | qfq | 22,019,356 | 157,131,423 | -1.11% |
| 2025-09-16 | 7.12 | 7.21 | 7.08 | 7.21 | 7.21 | qfq | 22,824,768 | 162,865,014 | 1.41% |
| 2025-09-15 | 7.16 | 7.19 | 7.06 | 7.11 | 7.11 | qfq | 24,676,480 | 175,354,167 | -1.11% |
| 2025-09-12 | 7.28 | 7.38 | 7.18 | 7.19 | 7.19 | qfq | 29,206,762 | 212,097,767 | -0.83% |
| 2025-09-11 | 7.16 | 7.26 | 7.07 | 7.25 | 7.25 | qfq | 27,655,200 | 198,237,246 | 0.69% |
| 2025-09-10 | 7.28 | 7.36 | 7.12 | 7.20 | 7.20 | qfq | 27,015,828 | 194,941,362 | -1.10% |
| 2025-09-09 | 7.50 | 7.50 | 7.26 | 7.28 | 7.28 | qfq | 32,034,320 | 235,375,409 | -3.32% |
| 2025-09-08 | 7.53 | 7.56 | 7.42 | 7.53 | 7.53 | qfq | 44,869,264 | 336,289,730 | 0.00% |
| 2025-09-05 | 7.19 | 7.62 | 7.00 | 7.53 | 7.53 | qfq | 77,152,305 | 568,749,463 | 4.87% |
| 2025-09-04 | 6.96 | 7.67 | 6.96 | 7.18 | 7.18 | qfq | 79,589,660 | 586,236,622 | 3.01% |
| 2025-09-03 | 7.24 | 7.27 | 6.96 | 6.97 | 6.97 | qfq | 27,968,600 | 198,903,089 | -3.73% |
| 2025-09-02 | 7.51 | 7.51 | 7.10 | 7.24 | 7.24 | qfq | 40,852,800 | 295,086,986 | -3.08% |
| 2025-09-01 | 7.30 | 7.50 | 7.28 | 7.47 | 7.47 | qfq | 39,878,900 | 296,506,764 | 2.33% |
| 2025-08-29 | 7.58 | 7.59 | 7.30 | 7.30 | 7.30 | qfq | 39,557,665 | 291,997,134 | -3.69% |
| 2025-08-28 | 7.48 | 7.65 | 7.22 | 7.58 | 7.58 | qfq | 64,694,275 | 482,951,385 | -0.13% |
| 2025-08-27 | 7.83 | 7.95 | 7.57 | 7.59 | 7.59 | qfq | 86,696,390 | 674,406,637 | -2.06% |
| 2025-08-26 | 7.53 | 7.85 | 7.47 | 7.75 | 7.75 | qfq | 83,307,070 | 641,817,039 | 2.65% |
| 2025-08-25 | 7.67 | 7.73 | 7.47 | 7.55 | 7.55 | qfq | 75,722,443 | 572,472,135 | -0.53% |
| 2025-08-22 | 7.28 | 7.75 | 7.26 | 7.59 | 7.59 | qfq | 112,505,904 | 848,080,644 | 5.12% |
| 2025-08-21 | 7.28 | 7.33 | 7.18 | 7.22 | 7.22 | qfq | 38,413,239 | 279,113,094 | -0.69% |
| 2025-08-20 | 7.20 | 7.33 | 7.16 | 7.27 | 7.27 | qfq | 36,010,998 | 260,413,911 | 0.28% |
| 2025-08-19 | 7.28 | 7.33 | 7.18 | 7.25 | 7.25 | qfq | 38,968,160 | 283,042,765 | -0.14% |
| 2025-08-18 | 7.19 | 7.28 | 7.16 | 7.26 | 7.26 | qfq | 41,935,798 | 303,525,069 | 0.97% |
| 2025-08-15 | 7.05 | 7.20 | 7.00 | 7.19 | 7.19 | qfq | 40,517,500 | 289,191,399 | 2.42% |
| 2025-08-14 | 7.23 | 7.25 | 7.01 | 7.02 | 7.02 | qfq | 50,459,750 | 358,877,093 | -2.09% |
| 2025-08-13 | 7.25 | 7.28 | 7.16 | 7.17 | 7.17 | qfq | 58,466,002 | 421,110,055 | -1.78% |
| 2025-08-12 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | qfq | 53,051,200 | 391,050,944 | -3.18% |
| 2025-08-11 | 7.45 | 7.54 | 7.32 | 7.54 | 7.54 | qfq | 47,920,822 | 358,696,817 | 0.67% |
| 2025-08-08 | 7.60 | 7.65 | 7.40 | 7.49 | 7.49 | qfq | 68,419,361 | 513,224,757 | -2.60% |
| 2025-08-07 | 7.39 | 7.80 | 7.33 | 7.69 | 7.69 | qfq | 114,551,889 | 872,235,032 | 3.64% |
| 2025-08-06 | 7.48 | 7.48 | 7.20 | 7.42 | 7.42 | qfq | 64,019,725 | 468,819,272 | -0.80% |
| 2025-08-05 | 7.26 | 7.70 | 7.25 | 7.48 | 7.48 | qfq | 73,189,401 | 541,768,947 | 2.61% |
| 2025-08-04 | 7.08 | 7.31 | 7.01 | 7.29 | 7.29 | qfq | 52,608,994 | 379,835,797 | 1.96% |
| 2025-08-01 | 7.47 | 7.47 | 7.07 | 7.15 | 7.15 | qfq | 63,963,272 | 458,613,388 | -3.25% |
| 2025-07-31 | 7.28 | 7.63 | 7.28 | 7.39 | 7.39 | qfq | 79,299,858 | 587,237,014 | -0.14% |
| 2025-07-30 | 7.55 | 7.77 | 7.21 | 7.40 | 7.40 | qfq | 101,886,205 | 754,081,328 | -5.01% |
| 2025-07-29 | 7.68 | 8.14 | 7.47 | 7.79 | 7.79 | qfq | 130,783,551 | 1,022,750,105 | 1.17% |
| 2025-07-28 | 7.96 | 8.20 | 7.60 | 7.70 | 7.70 | qfq | 185,101,136 | 1,454,278,331 | -0.39% |
| 2025-07-25 | 7.04 | 7.73 | 7.01 | 7.73 | 7.73 | qfq | 96,431,884 | 724,454,387 | 9.96% |
| 2025-07-24 | 7.04 | 7.14 | 6.98 | 7.03 | 7.03 | qfq | 77,119,166 | 544,275,353 | -2.77% |
| 2025-07-23 | 6.89 | 7.23 | 6.78 | 7.23 | 7.23 | qfq | 113,324,064 | 797,017,424 | 3.43% |
| 2025-07-22 | 7.32 | 7.58 | 6.96 | 6.99 | 6.99 | qfq | 141,968,448 | 1,025,017,513 | -3.98% |
| 2025-07-21 | 7.60 | 7.72 | 7.25 | 7.28 | 7.28 | qfq | 187,789,960 | 1,403,257,899 | -6.55% |
| 2025-07-18 | 7.46 | 7.79 | 7.46 | 7.79 | 7.79 | qfq | 127,500,497 | 986,140,573 | 10.03% |
| 2025-07-17 | 6.45 | 7.08 | 6.41 | 7.08 | 7.08 | qfq | 124,996,894 | 873,991,413 | 9.94% |
| 2025-07-16 | 6.41 | 6.66 | 6.40 | 6.44 | 6.44 | qfq | 57,945,200 | 377,538,212 | 1.10% |
| 2025-07-15 | 6.36 | 6.40 | 6.15 | 6.37 | 6.37 | qfq | 33,364,000 | 208,815,831 | 1.11% |
| 2025-07-14 | 6.28 | 6.32 | 6.21 | 6.30 | 6.30 | qfq | 20,463,080 | 127,954,093 | 0.32% |
| 2025-07-11 | 6.20 | 6.40 | 6.18 | 6.28 | 6.28 | qfq | 37,219,802 | 233,682,026 | 1.78% |
| 2025-07-10 | 6.13 | 6.20 | 6.11 | 6.17 | 6.17 | qfq | 13,459,500 | 82,985,675 | 0.16% |
| 2025-07-09 | 6.23 | 6.27 | 6.13 | 6.16 | 6.16 | qfq | 22,752,100 | 141,141,525 | -1.12% |
| 2025-07-08 | 6.20 | 6.24 | 6.19 | 6.23 | 6.23 | qfq | 18,578,000 | 115,452,265 | 0.16% |
| 2025-07-07 | 6.17 | 6.22 | 6.15 | 6.22 | 6.22 | qfq | 12,446,100 | 77,034,293 | 0.16% |
| 2025-07-04 | 6.24 | 6.27 | 6.16 | 6.21 | 6.21 | qfq | 18,019,100 | 111,956,698 | -0.48% |
| 2025-07-03 | 6.20 | 6.25 | 6.18 | 6.24 | 6.24 | qfq | 16,477,100 | 102,341,905 | 0.97% |
| 2025-07-02 | 6.25 | 6.26 | 6.15 | 6.18 | 6.18 | qfq | 22,527,000 | 139,560,685 | -1.12% |
| 2025-07-01 | 6.29 | 6.35 | 6.20 | 6.25 | 6.25 | qfq | 28,786,195 | 180,134,965 | -0.16% |
| 2025-06-30 | 6.23 | 6.29 | 6.18 | 6.26 | 6.26 | qfq | 41,774,000 | 260,498,635 | 0.97% |
| 2025-06-27 | 6.37 | 6.37 | 6.16 | 6.20 | 6.20 | qfq | 86,312,233 | 539,026,355 | -3.73% |
| 2025-06-26 | 5.86 | 6.44 | 5.83 | 6.44 | 6.44 | qfq | 85,023,775 | 535,549,281 | 10.09% |
| 2025-06-25 | 5.79 | 5.85 | 5.76 | 5.85 | 5.85 | qfq | 16,280,400 | 94,430,426 | 0.86% |
| 2025-06-24 | 5.72 | 6.00 | 5.70 | 5.80 | 5.80 | qfq | 35,142,350 | 206,436,396 | 1.40% |
| 2025-06-23 | 5.59 | 5.73 | 5.56 | 5.72 | 5.72 | qfq | 9,597,000 | 54,358,653 | 1.78% |
| 2025-06-20 | 5.65 | 5.70 | 5.60 | 5.62 | 5.62 | qfq | 7,948,963 | 44,876,459 | -1.23% |
| 2025-06-19 | 5.82 | 5.82 | 5.64 | 5.69 | 5.69 | qfq | 15,069,100 | 85,816,243 | -1.90% |
| 2025-06-18 | 5.87 | 5.89 | 5.78 | 5.80 | 5.80 | qfq | 10,564,550 | 61,403,767 | -1.53% |
| 2025-06-17 | 5.94 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 7,483,650 | 44,042,308 | -0.34% |
| 2025-06-16 | 5.85 | 5.95 | 5.82 | 5.91 | 5.91 | qfq | 9,251,900 | 54,674,416 | 0.51% |
| 2025-06-13 | 6.00 | 6.06 | 5.87 | 5.88 | 5.88 | qfq | 16,031,000 | 94,895,759 | -2.33% |
| 2025-06-12 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | qfq | 15,924,900 | 96,036,238 | -1.31% |
| 2025-06-11 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | qfq | 13,328,000 | 81,254,401 | 0.16% |
| 2025-06-10 | 6.22 | 6.27 | 6.04 | 6.09 | 6.09 | qfq | 22,381,662 | 137,483,451 | -2.09% |
| 2025-06-09 | 6.12 | 6.28 | 6.11 | 6.22 | 6.22 | qfq | 23,332,564 | 144,400,272 | 0.65% |
| 2025-06-06 | 6.23 | 6.24 | 6.10 | 6.18 | 6.18 | qfq | 34,006,400 | 208,959,856 | -2.06% |
| 2025-06-05 | 6.14 | 6.49 | 6.10 | 6.31 | 6.31 | qfq | 82,034,592 | 516,689,511 | 3.27% |
| 2025-06-04 | 6.10 | 6.13 | 6.07 | 6.11 | 6.11 | qfq | 10,706,380 | 65,260,918 | 0.16% |
| 2025-06-03 | 6.10 | 6.22 | 6.08 | 6.10 | 6.10 | qfq | 15,141,520 | 92,802,152 | -1.13% |
| 2025-05-30 | 6.28 | 6.30 | 6.09 | 6.17 | 6.17 | qfq | 18,586,700 | 114,600,754 | -0.80% |
| 2025-05-29 | 6.05 | 6.22 | 6.02 | 6.22 | 6.22 | qfq | 23,544,780 | 145,244,217 | 2.47% |
| 2025-05-28 | 6.16 | 6.20 | 6.00 | 6.07 | 6.07 | qfq | 15,296,900 | 92,668,012 | 0.50% |
| 2025-05-27 | 6.06 | 6.07 | 6.00 | 6.04 | 6.04 | qfq | 9,929,775 | 59,868,659 | -0.66% |
| 2025-05-26 | 6.00 | 6.09 | 5.98 | 6.08 | 6.08 | qfq | 11,328,600 | 68,547,302 | 1.00% |
| 2025-05-23 | 6.16 | 6.21 | 6.01 | 6.02 | 6.02 | qfq | 15,969,820 | 97,528,220 | -2.27% |
| 2025-05-22 | 6.18 | 6.28 | 6.11 | 6.16 | 6.16 | qfq | 13,406,300 | 83,010,921 | -0.32% |
| 2025-05-21 | 6.22 | 6.32 | 6.16 | 6.18 | 6.18 | qfq | 21,194,700 | 132,194,135 | -2.22% |
| 2025-05-20 | 6.21 | 6.35 | 6.13 | 6.32 | 6.32 | qfq | 26,284,938 | 165,271,602 | 1.61% |
| 2025-05-19 | 6.07 | 6.23 | 6.04 | 6.22 | 6.22 | qfq | 18,551,149 | 114,289,911 | 2.47% |
| 2025-05-16 | 6.01 | 6.11 | 5.98 | 6.07 | 6.07 | qfq | 11,205,700 | 68,076,906 | 0.66% |
| 2025-05-15 | 6.15 | 6.18 | 6.02 | 6.03 | 6.03 | qfq | 14,623,234 | 88,763,138 | -2.43% |
| 2025-05-14 | 6.16 | 6.24 | 6.14 | 6.18 | 6.18 | qfq | 17,622,101 | 109,025,246 | 0.16% |
| 2025-05-13 | 6.35 | 6.35 | 6.14 | 6.17 | 6.17 | qfq | 26,403,400 | 164,006,620 | -0.48% |
| 2025-05-12 | 6.12 | 6.22 | 6.09 | 6.20 | 6.20 | qfq | 17,967,200 | 110,581,824 | 1.47% |
| 2025-05-09 | 6.21 | 6.25 | 6.08 | 6.11 | 6.11 | qfq | 18,461,431 | 113,456,205 | -1.29% |
| 2025-05-08 | 6.03 | 6.21 | 6.01 | 6.19 | 6.19 | qfq | 21,995,500 | 135,368,288 | 1.64% |
| 2025-05-07 | 6.20 | 6.20 | 5.98 | 6.09 | 6.09 | qfq | 27,830,701 | 168,999,164 | 0.50% |
| 2025-05-06 | 5.94 | 6.07 | 5.90 | 6.06 | 6.06 | qfq | 27,974,401 | 168,306,819 | 4.30% |
| 2025-04-30 | 5.70 | 5.84 | 5.67 | 5.81 | 5.81 | qfq | 15,388,400 | 89,046,587 | 2.83% |
| 2025-04-29 | 5.54 | 5.74 | 5.52 | 5.65 | 5.65 | qfq | 14,631,900 | 83,086,627 | 1.44% |
| 2025-04-28 | 5.73 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 12,311,200 | 69,158,970 | -2.79% |
| 2025-04-25 | 5.67 | 5.84 | 5.63 | 5.73 | 5.73 | qfq | 13,022,803 | 74,844,640 | 1.06% |
| 2025-04-24 | 5.89 | 5.89 | 5.65 | 5.67 | 5.67 | qfq | 17,385,900 | 99,678,669 | -3.41% |
| 2025-04-23 | 5.80 | 5.92 | 5.80 | 5.87 | 5.87 | qfq | 17,901,978 | 105,122,584 | 1.03% |
| 2025-04-22 | 5.94 | 5.95 | 5.80 | 5.81 | 5.81 | qfq | 19,883,600 | 116,334,207 | -2.19% |
| 2025-04-21 | 5.77 | 5.95 | 5.73 | 5.94 | 5.94 | qfq | 28,570,900 | 167,719,910 | 0.34% |
| 2025-04-18 | 5.67 | 6.26 | 5.66 | 5.92 | 5.92 | qfq | 45,295,676 | 271,314,445 | 4.04% |
| 2025-04-17 | 5.61 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 11,082,000 | 63,163,135 | 0.53% |
| 2025-04-16 | 5.79 | 5.81 | 5.55 | 5.66 | 5.66 | qfq | 14,376,700 | 81,481,081 | -2.75% |
| 2025-04-15 | 5.83 | 5.89 | 5.75 | 5.82 | 5.82 | qfq | 10,654,600 | 61,804,781 | -0.17% |
| 2025-04-14 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | qfq | 16,133,177 | 94,187,290 | 2.82% |
| 2025-04-11 | 5.59 | 5.72 | 5.51 | 5.67 | 5.67 | qfq | 15,928,675 | 90,234,072 | 0.53% |
| 2025-04-10 | 5.62 | 5.76 | 5.58 | 5.64 | 5.64 | qfq | 23,699,100 | 134,602,325 | 2.36% |
| 2025-04-09 | 5.21 | 5.57 | 4.80 | 5.51 | 5.51 | qfq | 33,332,191 | 174,125,040 | 3.77% |
| 2025-04-08 | 5.30 | 5.55 | 5.09 | 5.31 | 5.31 | qfq | 29,255,919 | 154,526,279 | -4.32% |
| 2025-04-07 | 5.70 | 5.80 | 5.55 | 5.55 | 5.55 | qfq | 16,955,700 | 94,751,489 | -10.05% |
| 2025-04-03 | 6.12 | 6.23 | 6.06 | 6.17 | 6.17 | qfq | 11,805,000 | 72,777,571 | -0.16% |
| 2025-04-02 | 6.20 | 6.25 | 6.15 | 6.18 | 6.18 | qfq | 10,433,146 | 64,723,040 | 0.16% |
| 2025-04-01 | 6.21 | 6.26 | 6.16 | 6.17 | 6.17 | qfq | 14,613,900 | 90,769,473 | 0.33% |
| 2025-03-31 | 6.27 | 6.27 | 5.99 | 6.15 | 6.15 | qfq | 23,931,129 | 145,872,011 | -2.69% |
| 2025-03-28 | 6.31 | 6.40 | 6.24 | 6.32 | 6.32 | qfq | 16,881,700 | 106,344,283 | 0.16% |
| 2025-03-27 | 6.42 | 6.46 | 6.26 | 6.31 | 6.31 | qfq | 19,213,003 | 121,642,957 | -1.71% |
| 2025-03-26 | 6.40 | 6.52 | 6.33 | 6.42 | 6.42 | qfq | 17,359,000 | 111,916,406 | 0.16% |
| 2025-03-25 | 6.78 | 6.78 | 6.40 | 6.41 | 6.41 | qfq | 37,005,900 | 241,174,040 | -6.70% |
| 2025-03-24 | 7.38 | 7.39 | 6.65 | 6.87 | 6.87 | qfq | 58,402,732 | 403,887,003 | -6.91% |
| 2025-03-21 | 7.10 | 7.40 | 7.07 | 7.38 | 7.38 | qfq | 73,268,829 | 534,721,403 | 5.13% |
| 2025-03-20 | 7.08 | 7.14 | 7.01 | 7.02 | 7.02 | qfq | 22,298,600 | 157,683,540 | -0.85% |
| 2025-03-19 | 7.18 | 7.19 | 7.06 | 7.08 | 7.08 | qfq | 27,458,565 | 194,975,595 | -2.07% |
| 2025-03-18 | 7.15 | 7.24 | 7.11 | 7.23 | 7.23 | qfq | 26,167,965 | 188,013,011 | 0.84% |
| 2025-03-17 | 7.25 | 7.30 | 7.16 | 7.17 | 7.17 | qfq | 29,198,667 | 210,828,474 | -0.28% |
| 2025-03-14 | 7.05 | 7.27 | 6.98 | 7.19 | 7.19 | qfq | 32,414,302 | 231,958,648 | 0.84% |
| 2025-03-13 | 7.59 | 7.59 | 7.05 | 7.13 | 7.13 | qfq | 53,709,316 | 389,176,458 | -6.06% |
| 2025-03-12 | 7.52 | 7.59 | 7.43 | 7.59 | 7.59 | qfq | 47,256,410 | 354,559,139 | 1.88% |
| 2025-03-11 | 7.45 | 7.56 | 7.34 | 7.45 | 7.45 | qfq | 55,302,900 | 411,204,248 | -3.37% |
| 2025-03-10 | 7.95 | 8.10 | 7.61 | 7.71 | 7.71 | qfq | 58,712,904 | 457,331,608 | -0.77% |
| 2025-03-07 | 8.24 | 8.24 | 7.67 | 7.77 | 7.77 | qfq | 114,210,877 | 915,742,742 | -2.88% |
| 2025-03-06 | 7.79 | 8.00 | 7.55 | 8.00 | 8.00 | qfq | 112,407,404 | 876,569,062 | 2.96% |
| 2025-03-05 | 7.66 | 7.86 | 7.41 | 7.77 | 7.77 | qfq | 107,086,066 | 818,680,774 | -3.12% |
| 2025-03-04 | 7.45 | 8.42 | 7.45 | 8.02 | 8.02 | qfq | 143,911,020 | 1,150,730,456 | 4.84% |
| 2025-03-03 | 7.59 | 8.11 | 7.58 | 7.65 | 7.65 | qfq | 180,706,286 | 1,411,995,186 | 0.92% |
| 2025-02-28 | 6.96 | 7.58 | 6.94 | 7.58 | 7.58 | qfq | 111,823,498 | 834,653,189 | 10.01% |
| 2025-02-27 | 6.82 | 7.07 | 6.81 | 6.89 | 6.89 | qfq | 36,135,806 | 249,965,516 | 1.17% |
| 2025-02-26 | 6.84 | 6.89 | 6.76 | 6.81 | 6.81 | qfq | 27,734,804 | 188,865,176 | -0.29% |
| 2025-02-25 | 6.89 | 7.00 | 6.81 | 6.83 | 6.83 | qfq | 31,723,800 | 218,193,041 | -2.84% |
| 2025-02-24 | 6.94 | 7.19 | 6.78 | 7.03 | 7.03 | qfq | 44,898,269 | 311,762,906 | 1.30% |
| 2025-02-21 | 6.92 | 7.04 | 6.76 | 6.94 | 6.94 | qfq | 44,013,599 | 303,302,011 | 0.00% |
| 2025-02-20 | 7.08 | 7.10 | 6.90 | 6.94 | 6.94 | qfq | 50,368,945 | 351,250,076 | -3.21% |
| 2025-02-19 | 6.97 | 7.23 | 6.84 | 7.17 | 7.17 | qfq | 69,871,699 | 495,052,175 | 1.13% |
| 2025-02-18 | 6.79 | 7.36 | 6.62 | 7.09 | 7.09 | qfq | 91,142,720 | 637,759,502 | 3.20% |
| 2025-02-17 | 7.01 | 7.36 | 6.85 | 6.87 | 6.87 | qfq | 83,212,307 | 587,381,985 | 0.29% |
| 2025-02-14 | 6.56 | 6.85 | 6.49 | 6.85 | 6.85 | qfq | 64,740,601 | 434,904,612 | 3.47% |
| 2025-02-13 | 6.58 | 6.90 | 6.50 | 6.62 | 6.62 | qfq | 59,848,532 | 398,368,278 | 0.30% |
| 2025-02-12 | 6.44 | 6.66 | 6.43 | 6.60 | 6.60 | qfq | 36,504,200 | 240,640,667 | 1.85% |
| 2025-02-11 | 6.60 | 6.60 | 6.37 | 6.48 | 6.48 | qfq | 34,023,477 | 220,212,986 | -1.82% |
| 2025-02-10 | 6.42 | 6.61 | 6.37 | 6.60 | 6.60 | qfq | 51,792,400 | 337,409,206 | 4.43% |
| 2025-02-07 | 6.23 | 6.42 | 6.13 | 6.32 | 6.32 | qfq | 44,959,128 | 283,226,386 | 2.27% |
| 2025-02-06 | 5.97 | 6.18 | 5.90 | 6.18 | 6.18 | qfq | 31,609,903 | 192,614,056 | 2.49% |
| 2025-02-05 | 5.82 | 6.10 | 5.81 | 6.03 | 6.03 | qfq | 35,451,310 | 212,893,150 | 5.60% |
| 2025-01-27 | 5.91 | 5.94 | 5.69 | 5.71 | 5.71 | qfq | 17,184,010 | 99,736,728 | -1.72% |
| 2025-01-24 | 5.77 | 5.83 | 5.70 | 5.81 | 5.81 | qfq | 19,122,304 | 110,357,139 | 0.69% |
| 2025-01-23 | 5.89 | 6.05 | 5.76 | 5.77 | 5.77 | qfq | 22,199,800 | 131,283,038 | -0.69% |
| 2025-01-22 | 5.93 | 5.94 | 5.78 | 5.81 | 5.81 | qfq | 24,634,700 | 144,151,503 | -3.81% |
| 2025-01-21 | 6.22 | 6.23 | 6.00 | 6.04 | 6.04 | qfq | 20,827,182 | 126,204,168 | -1.95% |
| 2025-01-20 | 6.18 | 6.27 | 6.10 | 6.16 | 6.16 | qfq | 21,835,046 | 135,116,160 | 0.16% |
| 2025-01-17 | 6.23 | 6.25 | 6.10 | 6.15 | 6.15 | qfq | 21,919,400 | 135,129,019 | -1.28% |
| 2025-01-16 | 6.17 | 6.36 | 6.11 | 6.23 | 6.23 | qfq | 32,861,018 | 204,888,200 | 0.97% |
| 2025-01-15 | 6.23 | 6.29 | 6.11 | 6.17 | 6.17 | qfq | 37,128,800 | 229,672,351 | 0.00% |
| 2025-01-14 | 5.86 | 6.18 | 5.79 | 6.17 | 6.17 | qfq | 42,157,400 | 255,111,215 | 6.38% |
| 2025-01-13 | 5.73 | 5.86 | 5.58 | 5.80 | 5.80 | qfq | 30,994,500 | 177,633,141 | -0.68% |
| 2025-01-10 | 6.20 | 6.28 | 5.82 | 5.84 | 5.84 | qfq | 56,672,278 | 343,550,729 | -7.59% |
| 2025-01-09 | 6.14 | 6.77 | 6.07 | 6.32 | 6.32 | qfq | 90,654,258 | 575,602,792 | 0.80% |
| 2025-01-08 | 6.00 | 6.27 | 5.98 | 6.27 | 6.27 | qfq | 78,309,171 | 482,220,889 | 10.00% |
| 2025-01-07 | 5.52 | 5.70 | 5.49 | 5.70 | 5.70 | qfq | 24,122,600 | 134,872,542 | 4.40% |
| 2025-01-06 | 5.52 | 5.54 | 5.24 | 5.46 | 5.46 | qfq | 20,539,116 | 111,422,728 | -1.09% |
| 2025-01-03 | 5.94 | 6.00 | 5.52 | 5.52 | 5.52 | qfq | 33,027,338 | 187,255,878 | -7.07% |
| 2025-01-02 | 5.99 | 6.15 | 5.85 | 5.94 | 5.94 | qfq | 27,410,456 | 164,441,847 | -1.00% |
| 2024-12-31 | 6.25 | 6.30 | 5.97 | 6.00 | 6.00 | qfq | 24,633,973 | 150,183,696 | -3.69% |
| 2024-12-30 | 6.43 | 6.52 | 6.10 | 6.23 | 6.23 | qfq | 22,518,478 | 140,443,607 | -2.04% |
| 2024-12-27 | 6.23 | 6.48 | 6.18 | 6.36 | 6.36 | qfq | 33,143,110 | 211,602,747 | 2.25% |
| 2024-12-26 | 6.15 | 6.32 | 6.15 | 6.22 | 6.22 | qfq | 23,816,570 | 148,867,331 | 0.32% |
| 2024-12-25 | 6.50 | 6.57 | 6.07 | 6.20 | 6.20 | qfq | 41,766,706 | 259,459,749 | -4.76% |
| 2024-12-24 | 6.69 | 6.78 | 6.40 | 6.51 | 6.51 | qfq | 40,762,189 | 265,941,021 | -2.84% |
| 2024-12-23 | 7.12 | 7.16 | 6.69 | 6.70 | 6.70 | qfq | 42,948,555 | 295,102,373 | -6.82% |
| 2024-12-20 | 7.17 | 7.30 | 7.14 | 7.19 | 7.19 | qfq | 31,351,100 | 226,284,895 | 0.14% |
| 2024-12-19 | 7.50 | 7.54 | 7.07 | 7.18 | 7.18 | qfq | 54,530,800 | 396,835,008 | -6.99% |
| 2024-12-18 | 7.50 | 8.00 | 7.20 | 7.72 | 7.72 | qfq | 64,665,578 | 486,116,618 | 0.26% |
| 2024-12-17 | 8.45 | 8.45 | 7.70 | 7.70 | 7.70 | qfq | 70,792,277 | 564,073,794 | -10.05% |
| 2024-12-16 | 8.24 | 8.63 | 8.20 | 8.56 | 8.56 | qfq | 116,001,228 | 978,916,925 | 5.81% |
| 2024-12-13 | 7.96 | 8.46 | 7.82 | 8.09 | 8.09 | qfq | 88,201,329 | 719,172,395 | 1.63% |
| 2024-12-12 | 7.91 | 8.08 | 7.72 | 7.96 | 7.96 | qfq | 52,211,178 | 411,772,599 | 0.00% |
| 2024-12-11 | 8.12 | 8.12 | 7.86 | 7.96 | 7.96 | qfq | 60,697,200 | 481,777,925 | -2.33% |
| 2024-12-10 | 8.40 | 8.45 | 8.00 | 8.15 | 8.15 | qfq | 100,360,506 | 822,789,677 | -1.21% |
| 2024-12-09 | 7.73 | 8.35 | 7.73 | 8.25 | 8.25 | qfq | 120,543,638 | 978,386,844 | 6.31% |
| 2024-12-06 | 8.53 | 8.53 | 7.73 | 7.76 | 7.76 | qfq | 146,190,173 | 1,180,233,666 | -0.51% |
| 2024-12-05 | 7.11 | 7.80 | 7.11 | 7.80 | 7.80 | qfq | 85,934,313 | 651,418,661 | 10.01% |
| 2024-12-04 | 7.28 | 7.34 | 7.03 | 7.09 | 7.09 | qfq | 40,912,019 | 293,731,553 | -3.54% |
| 2024-12-03 | 7.30 | 7.45 | 7.14 | 7.35 | 7.35 | qfq | 60,677,814 | 442,943,722 | 0.68% |
| 2024-12-02 | 6.93 | 7.31 | 6.90 | 7.30 | 7.30 | qfq | 64,343,560 | 462,138,127 | 5.34% |
| 2024-11-29 | 6.80 | 6.97 | 6.67 | 6.93 | 6.93 | qfq | 40,519,374 | 277,137,322 | 1.32% |
| 2024-11-28 | 6.91 | 6.99 | 6.80 | 6.84 | 6.84 | qfq | 34,093,808 | 235,040,729 | -0.87% |
| 2024-11-27 | 6.66 | 6.91 | 6.47 | 6.90 | 6.90 | qfq | 40,023,722 | 267,627,613 | 2.68% |
| 2024-11-26 | 6.83 | 6.95 | 6.71 | 6.72 | 6.72 | qfq | 33,219,400 | 226,600,520 | -2.33% |
| 2024-11-25 | 7.01 | 7.07 | 6.68 | 6.88 | 6.88 | qfq | 46,155,279 | 314,535,460 | -1.85% |
| 2024-11-22 | 7.32 | 7.50 | 7.00 | 7.01 | 7.01 | qfq | 53,233,891 | 385,699,079 | -5.01% |
| 2024-11-21 | 7.51 | 7.61 | 7.31 | 7.38 | 7.38 | qfq | 64,408,027 | 478,755,221 | -1.60% |
| 2024-11-20 | 7.12 | 7.51 | 7.08 | 7.50 | 7.50 | qfq | 76,953,402 | 568,265,644 | 5.49% |
| 2024-11-19 | 7.19 | 7.22 | 6.76 | 7.11 | 7.11 | qfq | 64,502,037 | 451,313,541 | 0.00% |
| 2024-11-18 | 7.10 | 7.51 | 6.82 | 7.11 | 7.11 | qfq | 69,254,061 | 493,580,541 | -1.25% |
| 2024-11-15 | 7.74 | 7.76 | 7.16 | 7.20 | 7.20 | qfq | 85,228,471 | 637,947,080 | -9.32% |
| 2024-11-14 | 7.70 | 8.24 | 7.50 | 7.94 | 7.94 | qfq | 109,658,263 | 860,219,869 | 2.19% |
| 2024-11-13 | 7.98 | 8.21 | 7.57 | 7.77 | 7.77 | qfq | 88,669,213 | 693,559,220 | -2.51% |
| 2024-11-12 | 7.97 | 8.51 | 7.97 | 7.97 | 7.97 | qfq | 161,661,346 | 1,305,561,521 | -9.94% |
| 2024-11-11 | 9.23 | 9.50 | 8.85 | 8.85 | 8.85 | qfq | 107,058,912 | 952,354,016 | -9.97% |
| 2024-11-08 | 9.49 | 10.65 | 9.00 | 9.83 | 9.83 | qfq | 279,161,651 | 2,723,433,421 | 1.55% |
| 2024-11-07 | 9.68 | 9.68 | 9.00 | 9.68 | 9.68 | qfq | 274,411,507 | 2,609,363,089 | 10.00% |
| 2024-11-06 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | qfq | 6,967,063 | 61,310,154 | 10.00% |
| 2024-11-05 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | qfq | 46,250,528 | 367,916,991 | 10.04% |
| 2024-11-04 | 5.95 | 7.27 | 5.95 | 7.27 | 7.27 | qfq | 139,585,710 | 955,549,008 | 9.98% |
| 2024-11-01 | 8.07 | 8.07 | 6.61 | 6.61 | 6.61 | qfq | 198,378,803 | 1,440,498,300 | -9.95% |
| 2024-10-31 | 7.34 | 7.34 | 7.00 | 7.34 | 7.34 | qfq | 79,062,042 | 576,925,775 | 10.04% |
| 2024-10-30 | 6.30 | 6.67 | 6.18 | 6.67 | 6.67 | qfq | 101,456,468 | 662,996,851 | 10.07% |
| 2024-10-29 | 5.52 | 6.06 | 5.41 | 6.06 | 6.06 | qfq | 76,874,562 | 453,691,575 | 9.98% |
| 2024-10-28 | 5.18 | 5.65 | 5.18 | 5.51 | 5.51 | qfq | 90,080,654 | 487,059,864 | 3.38% |
| 2024-10-25 | 5.18 | 5.45 | 5.18 | 5.33 | 5.33 | qfq | 97,258,946 | 520,811,412 | 3.09% |
| 2024-10-24 | 5.88 | 5.88 | 5.15 | 5.17 | 5.17 | qfq | 155,084,912 | 852,225,847 | -3.36% |
| 2024-10-23 | 4.86 | 5.35 | 4.79 | 5.35 | 5.35 | qfq | 68,788,635 | 360,109,272 | 10.08% |
| 2024-10-22 | 5.01 | 5.05 | 4.81 | 4.86 | 4.86 | qfq | 52,629,217 | 256,833,380 | -2.80% |
| 2024-10-21 | 5.01 | 5.14 | 4.96 | 5.00 | 5.00 | qfq | 69,396,218 | 349,187,429 | -1.19% |
| 2024-10-18 | 4.92 | 5.20 | 4.81 | 5.06 | 5.06 | qfq | 86,523,297 | 431,340,012 | 0.20% |
| 2024-10-17 | 4.88 | 5.25 | 4.77 | 5.05 | 5.05 | qfq | 89,730,176 | 452,719,439 | 3.70% |
| 2024-10-16 | 4.63 | 4.94 | 4.59 | 4.87 | 4.87 | qfq | 53,346,333 | 255,854,994 | 2.53% |
| 2024-10-15 | 4.73 | 5.02 | 4.65 | 4.75 | 4.75 | qfq | 71,693,527 | 348,806,035 | -1.86% |
| 2024-10-14 | 4.50 | 4.88 | 4.41 | 4.84 | 4.84 | qfq | 70,223,102 | 329,953,843 | 7.32% |
| 2024-10-11 | 4.53 | 4.70 | 4.45 | 4.51 | 4.51 | qfq | 72,124,251 | 328,008,030 | -8.70% |
| 2024-10-10 | 5.30 | 5.30 | 4.94 | 4.94 | 4.94 | qfq | 117,133,273 | 587,608,341 | -10.02% |
| 2024-10-09 | 5.19 | 5.49 | 4.89 | 5.49 | 5.49 | qfq | 201,636,635 | 1,068,911,187 | 10.02% |
| 2024-10-08 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | qfq | 8,877,449 | 44,298,471 | 9.91% |
| 2024-09-30 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | qfq | 13,107,901 | 59,509,871 | 9.93% |
| 2024-09-27 | 3.78 | 4.13 | 3.78 | 4.13 | 4.13 | qfq | 70,112,622 | 280,438,577 | 10.13% |
| 2024-09-26 | 3.68 | 3.75 | 3.66 | 3.75 | 3.75 | qfq | 42,101,229 | 156,227,731 | 1.35% |
| 2024-09-25 | 3.72 | 3.81 | 3.68 | 3.70 | 3.70 | qfq | 49,004,349 | 183,601,758 | 0.00% |
| 2024-09-24 | 3.65 | 3.70 | 3.57 | 3.70 | 3.70 | qfq | 44,160,500 | 161,359,801 | 1.37% |
| 2024-09-23 | 3.63 | 3.74 | 3.58 | 3.65 | 3.65 | qfq | 39,752,131 | 145,657,329 | 1.39% |
| 2024-09-20 | 3.53 | 3.62 | 3.52 | 3.60 | 3.60 | qfq | 32,847,429 | 117,982,630 | 1.69% |
| 2024-09-19 | 3.46 | 3.54 | 3.43 | 3.54 | 3.54 | qfq | 19,945,800 | 69,899,265 | 2.61% |
| 2024-09-18 | 3.45 | 3.51 | 3.39 | 3.45 | 3.45 | qfq | 14,449,000 | 49,879,112 | -0.86% |
| 2024-09-13 | 3.55 | 3.56 | 3.44 | 3.48 | 3.48 | qfq | 21,280,900 | 73,971,666 | -2.52% |
| 2024-09-12 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | qfq | 30,956,600 | 110,287,117 | 0.56% |
| 2024-09-11 | 3.53 | 3.63 | 3.44 | 3.55 | 3.55 | qfq | 34,574,800 | 121,814,975 | 0.85% |
| 2024-09-10 | 3.38 | 3.54 | 3.37 | 3.52 | 3.52 | qfq | 28,482,600 | 98,763,295 | 3.83% |
| 2024-09-09 | 3.33 | 3.41 | 3.30 | 3.39 | 3.39 | qfq | 15,390,377 | 51,950,150 | 0.30% |
| 2024-09-06 | 3.49 | 3.50 | 3.37 | 3.38 | 3.38 | qfq | 22,639,004 | 77,550,230 | -2.87% |
| 2024-09-05 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 18,325,500 | 63,714,846 | 0.58% |
| 2024-09-04 | 3.56 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 30,943,470 | 108,283,196 | -3.35% |
| 2024-09-03 | 3.53 | 3.68 | 3.53 | 3.58 | 3.58 | qfq | 37,026,893 | 133,212,282 | 0.28% |
| 2024-09-02 | 3.58 | 3.73 | 3.54 | 3.57 | 3.57 | qfq | 47,891,193 | 172,485,104 | -1.65% |
| 2024-08-30 | 3.46 | 3.76 | 3.46 | 3.63 | 3.63 | qfq | 69,185,260 | 247,772,176 | 4.01% |
| 2024-08-29 | 3.37 | 3.59 | 3.30 | 3.49 | 3.49 | qfq | 52,929,560 | 182,377,281 | 3.56% |
| 2024-08-28 | 3.36 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 59,921,397 | 201,462,673 | -3.44% |
| 2024-08-27 | 3.30 | 3.61 | 3.21 | 3.49 | 3.49 | qfq | 80,372,890 | 283,690,255 | 6.40% |
| 2024-08-26 | 3.34 | 3.36 | 3.25 | 3.28 | 3.28 | qfq | 19,651,104 | 64,669,053 | -2.38% |
| 2024-08-23 | 3.18 | 3.44 | 3.18 | 3.36 | 3.36 | qfq | 30,241,755 | 100,574,552 | 4.35% |
| 2024-08-22 | 3.32 | 3.37 | 3.21 | 3.22 | 3.22 | qfq | 15,321,700 | 50,306,493 | -3.01% |
| 2024-08-21 | 3.29 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 9,760,920 | 32,390,476 | 0.30% |
| 2024-08-20 | 3.36 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 12,553,320 | 41,813,793 | -1.78% |
| 2024-08-19 | 3.37 | 3.44 | 3.33 | 3.37 | 3.37 | qfq | 13,856,900 | 46,901,672 | -0.59% |
| 2024-08-16 | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | qfq | 14,722,800 | 50,314,409 | -0.59% |
| 2024-08-15 | 3.35 | 3.43 | 3.30 | 3.41 | 3.41 | qfq | 16,838,100 | 57,030,034 | 1.19% |
| 2024-08-14 | 3.35 | 3.39 | 3.32 | 3.37 | 3.37 | qfq | 12,704,800 | 42,800,776 | 0.60% |
| 2024-08-13 | 3.31 | 3.36 | 3.26 | 3.35 | 3.35 | qfq | 12,562,700 | 41,677,696 | 1.21% |
| 2024-08-12 | 3.38 | 3.39 | 3.29 | 3.31 | 3.31 | qfq | 16,957,804 | 56,380,516 | -2.36% |
| 2024-08-09 | 3.47 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 18,109,971 | 61,787,436 | -1.45% |
| 2024-08-08 | 3.45 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 20,150,028 | 68,825,269 | -0.29% |
| 2024-08-07 | 3.53 | 3.55 | 3.44 | 3.45 | 3.45 | qfq | 27,763,994 | 96,531,445 | -2.27% |
| 2024-08-06 | 3.51 | 3.65 | 3.48 | 3.53 | 3.53 | qfq | 32,977,500 | 116,743,127 | 1.44% |
| 2024-08-05 | 3.64 | 3.71 | 3.48 | 3.48 | 3.48 | qfq | 54,305,200 | 195,640,656 | -5.95% |
| 2024-08-02 | 3.48 | 3.87 | 3.45 | 3.70 | 3.70 | qfq | 77,979,138 | 285,131,311 | 4.82% |
| 2024-08-01 | 3.50 | 3.60 | 3.47 | 3.53 | 3.53 | qfq | 36,499,274 | 128,719,730 | 0.86% |
| 2024-07-31 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | qfq | 35,247,971 | 122,214,868 | 2.94% |
| 2024-07-30 | 3.40 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 25,363,450 | 86,547,366 | 0.00% |
| 2024-07-29 | 3.33 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 32,591,000 | 110,582,045 | 1.80% |
| 2024-07-26 | 3.27 | 3.46 | 3.25 | 3.34 | 3.34 | qfq | 27,600,264 | 92,066,184 | 2.45% |
| 2024-07-25 | 3.29 | 3.31 | 3.19 | 3.26 | 3.26 | qfq | 22,951,973 | 74,647,167 | -1.21% |
| 2024-07-24 | 3.40 | 3.45 | 3.27 | 3.30 | 3.30 | qfq | 36,077,398 | 120,445,557 | -4.90% |
| 2024-07-23 | 3.28 | 3.60 | 3.28 | 3.47 | 3.47 | qfq | 58,602,698 | 201,192,992 | 3.27% |
| 2024-07-22 | 3.21 | 3.48 | 3.19 | 3.36 | 3.36 | qfq | 45,654,294 | 151,912,539 | 5.99% |
| 2024-07-19 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 16,928,900 | 53,727,757 | 0.00% |
| 2024-07-18 | 3.11 | 3.18 | 3.07 | 3.17 | 3.17 | qfq | 18,876,600 | 58,913,195 | 0.32% |
| 2024-07-17 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | qfq | 20,950,498 | 67,042,388 | -3.36% |
| 2024-07-16 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 18,254,600 | 59,555,137 | 0.62% |
| 2024-07-15 | 3.35 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 20,196,574 | 65,748,360 | -2.11% |
| 2024-07-12 | 3.40 | 3.45 | 3.29 | 3.32 | 3.32 | qfq | 37,478,000 | 125,519,521 | -2.06% |
| 2024-07-11 | 3.23 | 3.49 | 3.23 | 3.39 | 3.39 | qfq | 59,170,398 | 200,251,932 | 6.94% |
| 2024-07-10 | 3.27 | 3.31 | 3.15 | 3.17 | 3.17 | qfq | 34,377,787 | 110,524,376 | -5.65% |
| 2024-07-09 | 3.34 | 3.36 | 3.17 | 3.36 | 3.36 | qfq | 36,176,176 | 118,694,956 | 1.51% |
| 2024-07-08 | 3.55 | 3.57 | 3.27 | 3.31 | 3.31 | qfq | 39,965,800 | 134,718,424 | -7.54% |
| 2024-07-05 | 3.58 | 3.65 | 3.40 | 3.58 | 3.58 | qfq | 37,766,876 | 133,476,748 | -2.45% |
| 2024-07-04 | 3.58 | 3.76 | 3.54 | 3.67 | 3.67 | qfq | 44,705,247 | 162,977,209 | 1.10% |
| 2024-07-03 | 3.73 | 3.78 | 3.61 | 3.63 | 3.63 | qfq | 50,310,345 | 184,672,328 | -5.22% |
| 2024-07-02 | 3.65 | 3.98 | 3.62 | 3.83 | 3.83 | qfq | 86,493,556 | 328,040,316 | 4.64% |
| 2024-07-01 | 3.61 | 3.73 | 3.48 | 3.66 | 3.66 | qfq | 59,845,387 | 214,618,074 | 0.83% |
| 2024-06-28 | 3.85 | 3.90 | 3.61 | 3.63 | 3.63 | qfq | 97,057,871 | 360,196,054 | -5.71% |
| 2024-06-27 | 3.46 | 3.85 | 3.41 | 3.85 | 3.85 | qfq | 33,271,247 | 124,823,116 | 10.00% |
| 2024-06-26 | 3.38 | 3.54 | 3.26 | 3.50 | 3.50 | qfq | 72,711,981 | 245,959,713 | 1.16% |
| 2024-06-25 | 3.38 | 3.58 | 3.38 | 3.46 | 3.46 | qfq | 80,956,987 | 280,578,469 | -7.73% |
| 2024-06-24 | 3.75 | 3.83 | 3.75 | 3.75 | 3.75 | qfq | 36,951,200 | 138,744,919 | -10.07% |
| 2024-06-21 | 4.45 | 4.47 | 3.86 | 4.17 | 4.17 | qfq | 146,278,122 | 608,653,597 | 2.71% |
| 2024-06-20 | 3.87 | 4.06 | 3.84 | 4.06 | 4.06 | qfq | 38,346,432 | 153,943,768 | 10.03% |
| 2024-06-19 | 3.41 | 3.69 | 3.41 | 3.69 | 3.69 | qfq | 11,861,900 | 43,167,074 | 10.15% |
| 2024-06-18 | 3.22 | 3.36 | 3.18 | 3.35 | 3.35 | qfq | 18,985,300 | 62,780,595 | 5.35% |
| 2024-06-17 | 3.20 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 8,654,300 | 27,670,003 | -1.24% |
| 2024-06-14 | 3.31 | 3.31 | 3.20 | 3.22 | 3.22 | qfq | 10,841,000 | 35,010,016 | -2.13% |
| 2024-06-13 | 3.40 | 3.42 | 3.27 | 3.29 | 3.29 | qfq | 20,133,800 | 66,900,626 | -2.66% |
| 2024-06-12 | 3.24 | 3.41 | 3.23 | 3.38 | 3.38 | qfq | 23,407,400 | 78,092,079 | 5.63% |
| 2024-06-11 | 3.17 | 3.22 | 3.05 | 3.20 | 3.20 | qfq | 14,850,752 | 46,910,833 | 0.31% |
| 2024-06-07 | 3.09 | 3.21 | 3.06 | 3.19 | 3.19 | qfq | 23,472,100 | 74,032,918 | 4.93% |
| 2024-06-06 | 3.30 | 3.35 | 2.99 | 3.04 | 3.04 | qfq | 35,302,909 | 109,300,377 | -7.60% |
| 2024-06-05 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | qfq | 18,284,200 | 60,983,873 | -3.52% |
| 2024-06-04 | 3.52 | 3.55 | 3.33 | 3.41 | 3.41 | qfq | 28,084,319 | 95,604,546 | -4.75% |
| 2024-06-03 | 3.77 | 3.77 | 3.53 | 3.58 | 3.58 | qfq | 23,349,380 | 84,199,054 | -4.79% |
| 2024-05-31 | 3.73 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 10,204,000 | 38,515,734 | 0.80% |
| 2024-05-30 | 3.77 | 3.78 | 3.69 | 3.73 | 3.73 | qfq | 10,931,600 | 40,882,192 | -1.06% |
| 2024-05-29 | 3.89 | 3.90 | 3.75 | 3.77 | 3.77 | qfq | 23,063,510 | 87,456,440 | -2.33% |
| 2024-05-28 | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 10,178,805 | 39,389,251 | -0.77% |
| 2024-05-27 | 3.87 | 3.90 | 3.78 | 3.89 | 3.89 | qfq | 14,101,100 | 54,030,924 | 0.26% |
| 2024-05-24 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | qfq | 11,599,500 | 45,322,018 | -1.52% |
| 2024-05-23 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 12,553,725 | 49,756,704 | -2.23% |
| 2024-05-22 | 3.94 | 4.05 | 3.92 | 4.03 | 4.03 | qfq | 15,674,810 | 62,724,636 | 2.03% |
| 2024-05-21 | 4.02 | 4.03 | 3.92 | 3.95 | 3.95 | qfq | 19,623,594 | 77,693,772 | -1.74% |
| 2024-05-20 | 4.27 | 4.27 | 3.90 | 4.02 | 4.02 | qfq | 45,898,046 | 186,454,117 | -5.85% |
| 2024-05-17 | 4.22 | 4.27 | 4.17 | 4.27 | 4.27 | qfq | 12,934,255 | 54,797,694 | 1.67% |
| 2024-05-16 | 4.10 | 4.24 | 4.10 | 4.20 | 4.20 | qfq | 14,644,100 | 61,504,162 | 2.19% |
| 2024-05-15 | 4.14 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 9,813,800 | 40,638,733 | -0.72% |
| 2024-05-14 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 10,645,461 | 43,890,474 | 1.47% |
| 2024-05-13 | 4.19 | 4.19 | 4.06 | 4.08 | 4.08 | qfq | 15,996,000 | 65,519,724 | -3.32% |
| 2024-05-10 | 4.27 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 14,709,000 | 62,264,037 | -1.63% |
| 2024-05-09 | 4.26 | 4.34 | 4.25 | 4.29 | 4.29 | qfq | 13,488,060 | 57,957,645 | 0.70% |
| 2024-05-08 | 4.38 | 4.39 | 4.25 | 4.26 | 4.26 | qfq | 17,455,705 | 75,108,034 | -3.40% |
| 2024-05-07 | 4.36 | 4.44 | 4.28 | 4.41 | 4.41 | qfq | 22,944,660 | 100,218,295 | 1.85% |
| 2024-05-06 | 4.38 | 4.44 | 4.33 | 4.33 | 4.33 | qfq | 17,769,100 | 77,727,065 | 0.00% |
| 2024-04-30 | 4.47 | 4.51 | 4.24 | 4.33 | 4.33 | qfq | 27,362,900 | 119,258,028 | -3.56% |
| 2024-04-29 | 4.35 | 4.50 | 4.33 | 4.49 | 4.49 | qfq | 19,234,860 | 85,749,443 | 3.22% |
| 2024-04-26 | 4.30 | 4.38 | 4.24 | 4.35 | 4.35 | qfq | 17,887,860 | 77,595,441 | 1.64% |
| 2024-04-25 | 4.27 | 4.32 | 4.23 | 4.28 | 4.28 | qfq | 14,194,500 | 60,813,670 | 0.00% |
| 2024-04-24 | 4.15 | 4.28 | 4.13 | 4.28 | 4.28 | qfq | 17,261,300 | 73,070,431 | 3.63% |
| 2024-04-23 | 4.06 | 4.16 | 4.06 | 4.13 | 4.13 | qfq | 13,922,500 | 57,352,834 | 2.23% |
| 2024-04-22 | 4.10 | 4.13 | 3.97 | 4.04 | 4.04 | qfq | 13,708,400 | 55,529,553 | -1.70% |
| 2024-04-19 | 4.16 | 4.20 | 4.06 | 4.11 | 4.11 | qfq | 18,181,700 | 74,965,395 | -1.67% |
| 2024-04-18 | 4.23 | 4.30 | 4.13 | 4.18 | 4.18 | qfq | 20,587,460 | 86,750,624 | -1.18% |
| 2024-04-17 | 3.97 | 4.25 | 3.97 | 4.23 | 4.23 | qfq | 26,109,730 | 108,771,115 | 7.09% |
| 2024-04-16 | 4.32 | 4.38 | 3.95 | 3.95 | 3.95 | qfq | 32,494,700 | 130,974,142 | -10.02% |
| 2024-04-15 | 4.57 | 4.63 | 4.27 | 4.39 | 4.39 | qfq | 27,087,135 | 119,032,972 | -4.36% |
| 2024-04-12 | 4.70 | 4.76 | 4.58 | 4.59 | 4.59 | qfq | 14,522,603 | 67,778,771 | -2.13% |
| 2024-04-11 | 4.61 | 4.76 | 4.60 | 4.69 | 4.69 | qfq | 15,021,895 | 70,718,910 | 0.64% |
| 2024-04-10 | 4.82 | 4.82 | 4.60 | 4.66 | 4.66 | qfq | 18,816,100 | 88,300,063 | -3.52% |
| 2024-04-09 | 4.79 | 4.84 | 4.73 | 4.83 | 4.83 | qfq | 14,546,400 | 69,680,042 | 1.47% |
| 2024-04-08 | 4.88 | 4.90 | 4.76 | 4.76 | 4.76 | qfq | 18,530,500 | 89,001,587 | -2.86% |
| 2024-04-03 | 5.05 | 5.08 | 4.86 | 4.90 | 4.90 | qfq | 18,357,201 | 90,560,476 | -2.78% |
| 2024-04-02 | 5.17 | 5.19 | 5.01 | 5.04 | 5.04 | qfq | 24,948,369 | 126,488,773 | -2.70% |
| 2024-04-01 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 21,808,000 | 112,680,886 | 1.97% |
| 2024-03-29 | 4.99 | 5.08 | 4.98 | 5.08 | 5.08 | qfq | 22,919,100 | 115,271,706 | 1.80% |
| 2024-03-28 | 4.76 | 5.04 | 4.75 | 4.99 | 4.99 | qfq | 30,610,900 | 151,353,836 | 4.39% |
| 2024-03-27 | 5.11 | 5.15 | 4.75 | 4.78 | 4.78 | qfq | 35,344,995 | 173,093,972 | -6.46% |
| 2024-03-26 | 5.22 | 5.29 | 5.03 | 5.11 | 5.11 | qfq | 34,582,995 | 177,736,384 | -2.67% |
| 2024-03-25 | 5.47 | 5.53 | 5.24 | 5.25 | 5.25 | qfq | 33,459,441 | 180,290,389 | -4.20% |
| 2024-03-22 | 5.57 | 5.59 | 5.40 | 5.48 | 5.48 | qfq | 45,725,700 | 250,725,121 | -2.14% |
| 2024-03-21 | 5.76 | 5.78 | 5.54 | 5.60 | 5.60 | qfq | 56,855,100 | 319,039,708 | -1.75% |
| 2024-03-20 | 5.60 | 5.82 | 5.56 | 5.70 | 5.70 | qfq | 70,287,686 | 400,576,503 | 1.60% |
| 2024-03-19 | 5.59 | 5.71 | 5.50 | 5.61 | 5.61 | qfq | 72,999,700 | 409,618,150 | 0.36% |
| 2024-03-18 | 5.27 | 5.70 | 5.26 | 5.59 | 5.59 | qfq | 83,358,778 | 457,166,547 | 6.88% |
| 2024-03-15 | 5.19 | 5.23 | 5.11 | 5.23 | 5.23 | qfq | 22,703,300 | 117,440,878 | 0.19% |
| 2024-03-14 | 5.30 | 5.31 | 5.10 | 5.22 | 5.22 | qfq | 34,296,700 | 178,879,430 | -1.88% |
| 2024-03-13 | 5.28 | 5.35 | 5.24 | 5.32 | 5.32 | qfq | 43,154,302 | 229,019,261 | 0.57% |
| 2024-03-12 | 5.18 | 5.32 | 5.17 | 5.29 | 5.29 | qfq | 43,613,000 | 229,097,756 | 2.12% |
| 2024-03-11 | 5.09 | 5.18 | 5.03 | 5.18 | 5.18 | qfq | 32,580,200 | 166,817,456 | 1.17% |
| 2024-03-08 | 5.09 | 5.18 | 5.02 | 5.12 | 5.12 | qfq | 29,292,575 | 149,192,104 | 0.59% |
| 2024-03-07 | 5.19 | 5.29 | 5.08 | 5.09 | 5.09 | qfq | 41,835,490 | 217,707,880 | -1.93% |
| 2024-03-06 | 5.08 | 5.21 | 5.06 | 5.19 | 5.19 | qfq | 35,755,632 | 184,138,261 | 1.76% |
| 2024-03-05 | 5.20 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 36,201,980 | 186,808,920 | -2.30% |
| 2024-03-04 | 5.33 | 5.34 | 5.08 | 5.22 | 5.22 | qfq | 47,088,830 | 244,318,147 | -0.95% |
| 2024-03-01 | 5.15 | 5.29 | 5.07 | 5.27 | 5.27 | qfq | 54,194,190 | 281,899,266 | 3.13% |
| 2024-02-29 | 4.80 | 5.12 | 4.76 | 5.11 | 5.11 | qfq | 53,973,690 | 271,908,385 | 4.07% |
| 2024-02-28 | 5.44 | 5.51 | 4.91 | 4.91 | 4.91 | qfq | 91,841,800 | 482,787,117 | -10.07% |
| 2024-02-27 | 5.25 | 5.47 | 5.20 | 5.46 | 5.46 | qfq | 66,768,631 | 357,265,501 | 2.44% |
| 2024-02-26 | 5.29 | 5.49 | 5.17 | 5.33 | 5.33 | qfq | 78,856,976 | 419,815,894 | 0.95% |
| 2024-02-23 | 5.08 | 5.35 | 5.00 | 5.28 | 5.28 | qfq | 80,838,875 | 415,956,679 | 4.14% |
| 2024-02-22 | 4.75 | 5.14 | 4.74 | 5.07 | 5.07 | qfq | 81,618,300 | 406,429,871 | 5.41% |
| 2024-02-21 | 4.76 | 4.98 | 4.70 | 4.81 | 4.81 | qfq | 72,668,900 | 352,882,161 | -0.82% |
| 2024-02-20 | 4.64 | 4.91 | 4.48 | 4.85 | 4.85 | qfq | 70,857,952 | 337,236,098 | 4.08% |
| 2024-02-19 | 4.58 | 4.74 | 4.46 | 4.66 | 4.66 | qfq | 72,540,581 | 333,563,146 | 5.91% |
| 2024-02-08 | 4.10 | 4.40 | 3.98 | 4.40 | 4.40 | qfq | 61,309,994 | 257,780,037 | 10.00% |
| 2024-02-07 | 4.32 | 4.43 | 3.95 | 4.00 | 4.00 | qfq | 56,237,453 | 236,141,665 | -6.98% |
| 2024-02-06 | 4.01 | 4.49 | 3.86 | 4.30 | 4.30 | qfq | 55,603,136 | 230,432,610 | 0.47% |
| 2024-02-05 | 4.66 | 4.67 | 4.28 | 4.28 | 4.28 | qfq | 45,568,375 | 198,037,768 | -10.08% |
| 2024-02-02 | 5.09 | 5.24 | 4.67 | 4.76 | 4.76 | qfq | 67,732,561 | 333,018,118 | -8.29% |
| 2024-02-01 | 5.02 | 5.39 | 4.74 | 5.19 | 5.19 | qfq | 68,195,806 | 347,570,003 | 2.57% |
| 2024-01-31 | 5.28 | 5.60 | 5.00 | 5.06 | 5.06 | qfq | 65,581,375 | 350,088,642 | -6.81% |
| 2024-01-30 | 5.88 | 5.89 | 5.43 | 5.43 | 5.43 | qfq | 77,130,650 | 432,800,917 | -9.95% |
| 2024-01-29 | 6.20 | 6.46 | 5.86 | 6.03 | 6.03 | qfq | 113,175,676 | 690,503,618 | -7.23% |
| 2024-01-26 | 6.62 | 7.20 | 6.41 | 6.50 | 6.50 | qfq | 166,746,254 | 1,133,056,044 | -2.99% |
| 2024-01-25 | 6.35 | 6.98 | 6.10 | 6.70 | 6.70 | qfq | 165,000,286 | 1,077,453,541 | 5.02% |
| 2024-01-24 | 6.23 | 6.59 | 6.20 | 6.38 | 6.38 | qfq | 129,972,198 | 831,469,313 | -1.85% |
| 2024-01-23 | 6.38 | 6.87 | 6.05 | 6.50 | 6.50 | qfq | 179,253,133 | 1,139,728,823 | 2.20% |
| 2024-01-22 | 5.62 | 6.36 | 5.51 | 6.36 | 6.36 | qfq | 124,927,148 | 782,526,848 | 10.03% |
| 2024-01-19 | 6.27 | 6.30 | 5.78 | 5.78 | 5.78 | qfq | 107,443,309 | 643,918,871 | -9.97% |
| 2024-01-18 | 6.10 | 6.66 | 5.98 | 6.42 | 6.42 | qfq | 135,832,300 | 858,267,584 | 0.00% |
| 2024-01-17 | 6.13 | 6.90 | 5.86 | 6.42 | 6.42 | qfq | 162,030,806 | 1,033,707,188 | 1.90% |
| 2024-01-16 | 6.19 | 6.35 | 5.97 | 6.30 | 6.30 | qfq | 133,992,030 | 829,635,412 | 3.96% |
| 2024-01-15 | 6.10 | 6.30 | 6.01 | 6.06 | 6.06 | qfq | 99,659,760 | 608,512,688 | -2.73% |
| 2024-01-12 | 6.30 | 6.55 | 6.19 | 6.23 | 6.23 | qfq | 185,654,541 | 1,177,004,598 | 0.65% |
| 2024-01-11 | 5.30 | 6.19 | 5.30 | 6.19 | 6.19 | qfq | 117,773,690 | 690,938,785 | 9.95% |
| 2024-01-10 | 6.09 | 6.14 | 5.63 | 5.63 | 5.63 | qfq | 130,610,900 | 747,686,956 | -9.92% |
| 2024-01-09 | 5.50 | 6.38 | 5.50 | 6.25 | 6.25 | qfq | 180,812,314 | 1,088,157,229 | 2.29% |
| 2024-01-08 | 6.47 | 6.82 | 5.94 | 6.11 | 6.11 | qfq | 220,872,936 | 1,410,084,983 | -1.45% |
| 2024-01-05 | 6.20 | 6.20 | 5.93 | 6.20 | 6.20 | qfq | 82,524,400 | 508,375,440 | 9.93% |
| 2024-01-04 | 5.11 | 5.64 | 5.09 | 5.64 | 5.64 | qfq | 38,449,100 | 211,993,175 | 9.94% |
| 2024-01-03 | 5.08 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 19,476,500 | 99,542,704 | 0.39% |
| 2024-01-02 | 5.14 | 5.14 | 5.07 | 5.11 | 5.11 | qfq | 19,952,900 | 101,963,147 | -0.97% |
| 2023-12-29 | 5.00 | 5.16 | 4.98 | 5.16 | 5.16 | qfq | 32,520,100 | 166,132,087 | 3.41% |
| 2023-12-28 | 4.96 | 5.03 | 4.90 | 4.99 | 4.99 | qfq | 19,109,057 | 95,267,311 | 0.60% |
| 2023-12-27 | 4.90 | 4.98 | 4.86 | 4.96 | 4.96 | qfq | 17,230,500 | 85,022,389 | 2.06% |
| 2023-12-26 | 4.94 | 4.96 | 4.83 | 4.86 | 4.86 | qfq | 14,444,600 | 70,329,006 | -1.62% |
| 2023-12-25 | 4.99 | 5.03 | 4.91 | 4.94 | 4.94 | qfq | 14,325,202 | 70,936,671 | -1.00% |
| 2023-12-22 | 5.12 | 5.12 | 4.95 | 4.99 | 4.99 | qfq | 20,822,000 | 104,472,358 | -2.54% |
| 2023-12-21 | 5.07 | 5.14 | 5.00 | 5.12 | 5.12 | qfq | 19,559,125 | 99,150,017 | 0.39% |
| 2023-12-20 | 5.23 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 19,221,200 | 98,897,080 | -2.86% |
| 2023-12-19 | 5.22 | 5.26 | 5.17 | 5.25 | 5.25 | qfq | 18,175,007 | 95,028,410 | 0.96% |
| 2023-12-18 | 5.35 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 23,456,800 | 122,605,918 | -2.07% |
| 2023-12-15 | 5.43 | 5.43 | 5.27 | 5.31 | 5.31 | qfq | 26,231,475 | 139,094,833 | -1.48% |
| 2023-12-14 | 5.43 | 5.48 | 5.37 | 5.39 | 5.39 | qfq | 22,033,189 | 119,349,506 | 0.00% |
| 2023-12-13 | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | qfq | 20,455,900 | 110,613,156 | -0.92% |
| 2023-12-12 | 5.43 | 5.46 | 5.39 | 5.44 | 5.44 | qfq | 19,777,179 | 107,291,106 | 0.37% |
| 2023-12-11 | 5.35 | 5.47 | 5.32 | 5.42 | 5.42 | qfq | 30,248,779 | 163,140,993 | 0.00% |
| 2023-12-08 | 5.58 | 5.59 | 5.39 | 5.42 | 5.42 | qfq | 35,078,154 | 191,175,115 | -1.81% |
| 2023-12-07 | 5.49 | 5.57 | 5.48 | 5.52 | 5.52 | qfq | 28,020,854 | 154,861,497 | 0.00% |
| 2023-12-06 | 5.40 | 5.61 | 5.35 | 5.52 | 5.52 | qfq | 40,686,090 | 223,838,426 | -0.72% |
| 2023-12-05 | 5.72 | 5.82 | 5.56 | 5.56 | 5.56 | qfq | 48,839,277 | 275,928,143 | -3.81% |
| 2023-12-04 | 5.71 | 5.88 | 5.63 | 5.78 | 5.78 | qfq | 66,033,500 | 379,832,250 | 1.58% |
| 2023-12-01 | 5.55 | 5.70 | 5.55 | 5.69 | 5.69 | qfq | 48,222,435 | 271,964,079 | 2.52% |
| 2023-11-30 | 5.62 | 5.65 | 5.47 | 5.55 | 5.55 | qfq | 35,440,800 | 197,203,536 | -0.72% |
| 2023-11-29 | 5.65 | 5.66 | 5.57 | 5.59 | 5.59 | qfq | 32,954,189 | 184,805,626 | -1.24% |
| 2023-11-28 | 5.70 | 5.76 | 5.58 | 5.66 | 5.66 | qfq | 46,462,827 | 262,868,864 | -0.88% |
| 2023-11-27 | 5.66 | 5.77 | 5.60 | 5.71 | 5.71 | qfq | 48,416,964 | 275,451,986 | 0.71% |
| 2023-11-24 | 5.87 | 5.95 | 5.62 | 5.67 | 5.67 | qfq | 85,422,640 | 492,197,741 | -4.71% |
| 2023-11-23 | 5.78 | 6.11 | 5.76 | 5.95 | 5.95 | qfq | 92,023,424 | 548,509,694 | 0.17% |
| 2023-11-22 | 6.40 | 6.50 | 5.94 | 5.94 | 5.94 | qfq | 139,078,269 | 843,996,720 | -10.00% |
| 2023-11-21 | 6.56 | 6.98 | 6.34 | 6.60 | 6.60 | qfq | 177,686,344 | 1,178,843,567 | -6.25% |
| 2023-11-20 | 6.65 | 7.22 | 6.30 | 7.04 | 7.04 | qfq | 242,927,050 | 1,692,902,241 | 7.32% |
| 2023-11-17 | 5.80 | 6.56 | 5.80 | 6.56 | 6.56 | qfq | 165,767,170 | 1,061,857,078 | 10.07% |
| 2023-11-16 | 5.92 | 6.37 | 5.41 | 5.96 | 5.96 | qfq | 217,850,168 | 1,285,057,875 | 2.94% |
| 2023-11-15 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | qfq | 17,895,190 | 103,613,150 | 10.08% |
| 2023-11-14 | 4.83 | 5.26 | 4.82 | 5.26 | 5.26 | qfq | 42,658,046 | 220,009,272 | 10.04% |
| 2023-11-13 | 4.64 | 4.80 | 4.64 | 4.78 | 4.78 | qfq | 49,034,972 | 232,632,489 | 4.14% |
| 2023-11-10 | 4.66 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 26,575,072 | 122,312,023 | -1.29% |
| 2023-11-09 | 4.77 | 4.81 | 4.62 | 4.65 | 4.65 | qfq | 38,189,960 | 179,183,527 | -2.31% |
| 2023-11-08 | 4.78 | 4.86 | 4.72 | 4.76 | 4.76 | qfq | 53,648,995 | 256,241,237 | -2.06% |
| 2023-11-07 | 4.69 | 4.92 | 4.63 | 4.86 | 4.86 | qfq | 81,795,740 | 392,692,883 | 3.18% |
| 2023-11-06 | 4.66 | 4.77 | 4.62 | 4.71 | 4.71 | qfq | 64,769,928 | 304,886,826 | 0.64% |
| 2023-11-03 | 4.55 | 4.74 | 4.48 | 4.68 | 4.68 | qfq | 72,046,619 | 332,538,552 | 2.41% |
| 2023-11-02 | 4.54 | 4.75 | 4.53 | 4.57 | 4.57 | qfq | 72,893,310 | 336,664,023 | -0.22% |
| 2023-11-01 | 4.57 | 4.85 | 4.56 | 4.58 | 4.58 | qfq | 97,453,614 | 456,561,983 | -1.51% |
| 2023-10-31 | 4.80 | 5.05 | 4.60 | 4.65 | 4.65 | qfq | 164,089,195 | 798,959,936 | 1.31% |
| 2023-10-30 | 4.15 | 4.59 | 4.13 | 4.59 | 4.59 | qfq | 27,169,141 | 123,149,272 | 10.07% |
| 2023-10-27 | 4.32 | 4.35 | 4.08 | 4.17 | 4.17 | qfq | 39,068,014 | 162,872,223 | -3.70% |
| 2023-10-26 | 4.36 | 4.39 | 4.24 | 4.33 | 4.33 | qfq | 26,635,862 | 114,605,423 | -0.46% |
| 2023-10-25 | 4.23 | 4.41 | 4.20 | 4.35 | 4.35 | qfq | 28,780,500 | 124,999,287 | 2.84% |
| 2023-10-24 | 4.16 | 4.25 | 4.09 | 4.23 | 4.23 | qfq | 22,246,000 | 93,387,729 | 2.67% |
| 2023-10-23 | 4.13 | 4.30 | 4.09 | 4.12 | 4.12 | qfq | 26,387,914 | 110,048,460 | -1.20% |
| 2023-10-20 | 4.20 | 4.29 | 4.12 | 4.17 | 4.17 | qfq | 27,273,682 | 114,107,983 | -3.02% |
| 2023-10-19 | 4.23 | 4.41 | 4.21 | 4.30 | 4.30 | qfq | 43,020,474 | 186,323,099 | 1.90% |
| 2023-10-18 | 4.28 | 4.28 | 4.15 | 4.22 | 4.22 | qfq | 25,261,152 | 106,008,507 | -1.17% |
| 2023-10-17 | 4.32 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 26,958,160 | 114,828,411 | -2.06% |
| 2023-10-16 | 4.29 | 4.39 | 4.22 | 4.36 | 4.36 | qfq | 36,825,762 | 159,733,121 | 1.87% |
| 2023-10-13 | 4.31 | 4.39 | 4.28 | 4.28 | 4.28 | qfq | 35,902,839 | 155,290,822 | -1.61% |
| 2023-10-12 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 40,519,600 | 176,573,754 | -2.68% |
| 2023-10-11 | 4.45 | 4.47 | 4.35 | 4.47 | 4.47 | qfq | 55,414,383 | 244,134,347 | -1.54% |
| 2023-10-10 | 4.28 | 4.64 | 4.26 | 4.54 | 4.54 | qfq | 84,475,677 | 375,875,879 | 5.09% |
| 2023-10-09 | 4.29 | 4.39 | 4.22 | 4.32 | 4.32 | qfq | 47,552,004 | 205,848,575 | 0.00% |
| 2023-09-28 | 4.19 | 4.35 | 4.16 | 4.32 | 4.32 | qfq | 62,009,531 | 266,153,333 | 2.37% |
| 2023-09-27 | 4.14 | 4.31 | 4.10 | 4.22 | 4.22 | qfq | 40,672,600 | 170,929,854 | 1.20% |
| 2023-09-26 | 4.21 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 24,574,999 | 102,013,836 | -0.71% |
| 2023-09-25 | 4.19 | 4.29 | 4.15 | 4.20 | 4.20 | qfq | 30,494,400 | 127,923,963 | -0.71% |
| 2023-09-22 | 4.12 | 4.23 | 4.07 | 4.23 | 4.23 | qfq | 44,563,271 | 185,566,732 | 0.00% |
| 2023-09-21 | 3.99 | 4.35 | 3.99 | 4.23 | 4.23 | qfq | 68,587,031 | 287,873,262 | 5.22% |
| 2023-09-20 | 3.96 | 4.08 | 3.96 | 4.02 | 4.02 | qfq | 12,088,460 | 48,696,837 | 0.75% |
| 2023-09-19 | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 10,861,000 | 43,414,657 | -1.48% |
| 2023-09-18 | 4.01 | 4.08 | 3.97 | 4.05 | 4.05 | qfq | 11,229,500 | 45,404,525 | 1.00% |
| 2023-09-15 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 11,683,429 | 46,972,544 | 0.00% |
| 2023-09-14 | 4.05 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 12,453,700 | 50,280,582 | -0.99% |
| 2023-09-13 | 4.13 | 4.13 | 4.02 | 4.05 | 4.05 | qfq | 15,694,100 | 63,830,183 | -1.46% |
| 2023-09-12 | 4.16 | 4.16 | 4.09 | 4.11 | 4.11 | qfq | 15,636,400 | 64,396,270 | -1.20% |
| 2023-09-11 | 4.17 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 17,622,700 | 72,866,918 | 0.00% |
| 2023-09-08 | 4.20 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 16,860,600 | 70,147,728 | -0.72% |
| 2023-09-07 | 4.29 | 4.33 | 4.17 | 4.19 | 4.19 | qfq | 24,724,200 | 104,422,529 | -2.10% |
| 2023-09-06 | 4.23 | 4.29 | 4.15 | 4.28 | 4.28 | qfq | 29,746,100 | 125,923,330 | 0.94% |
| 2023-09-05 | 4.17 | 4.33 | 4.14 | 4.24 | 4.24 | qfq | 44,089,742 | 187,270,704 | 1.19% |
| 2023-09-04 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | qfq | 27,857,070 | 115,232,814 | 1.21% |
| 2023-09-01 | 4.19 | 4.20 | 4.05 | 4.14 | 4.14 | qfq | 36,531,182 | 150,565,946 | -1.19% |
| 2023-08-31 | 4.08 | 4.42 | 4.08 | 4.19 | 4.19 | qfq | 64,180,050 | 272,580,909 | 1.21% |
| 2023-08-30 | 4.00 | 4.18 | 4.00 | 4.14 | 4.14 | qfq | 74,110,561 | 305,607,710 | 3.76% |
| 2023-08-29 | 3.71 | 4.00 | 3.68 | 3.99 | 3.99 | qfq | 82,231,850 | 320,835,865 | 5.00% |
| 2023-08-28 | 4.04 | 4.10 | 3.80 | 3.80 | 3.80 | qfq | 84,506,439 | 330,705,338 | -2.81% |
| 2023-08-25 | 4.11 | 4.16 | 3.91 | 3.91 | 3.91 | qfq | 113,387,403 | 450,742,216 | -9.91% |
| 2023-08-24 | 4.74 | 4.96 | 4.31 | 4.34 | 4.34 | qfq | 165,601,217 | 768,150,178 | -5.86% |
| 2023-08-23 | 4.18 | 4.61 | 4.09 | 4.61 | 4.61 | qfq | 77,679,119 | 345,510,814 | 10.02% |
| 2023-08-22 | 3.80 | 4.19 | 3.80 | 4.19 | 4.19 | qfq | 39,887,692 | 164,802,934 | 9.97% |
| 2023-08-21 | 3.76 | 3.89 | 3.73 | 3.81 | 3.81 | qfq | 9,630,500 | 36,973,134 | 0.53% |
| 2023-08-18 | 3.92 | 3.92 | 3.78 | 3.79 | 3.79 | qfq | 9,384,700 | 35,983,122 | -2.82% |
| 2023-08-17 | 3.86 | 3.91 | 3.77 | 3.90 | 3.90 | qfq | 9,969,199 | 38,339,870 | 2.09% |
| 2023-08-16 | 3.85 | 3.90 | 3.79 | 3.82 | 3.82 | qfq | 7,508,468 | 28,822,454 | -0.78% |
| 2023-08-15 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 6,565,478 | 25,236,342 | -1.28% |
| 2023-08-14 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | qfq | 8,416,000 | 32,604,302 | 1.56% |
| 2023-08-11 | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 6,175,775 | 23,919,899 | -2.04% |
| 2023-08-10 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | qfq | 6,239,204 | 24,420,968 | -0.25% |
| 2023-08-09 | 3.93 | 4.02 | 3.89 | 3.93 | 3.93 | qfq | 9,699,600 | 38,298,918 | 0.00% |
| 2023-08-08 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 6,665,500 | 26,196,301 | -0.51% |
| 2023-08-07 | 3.99 | 4.04 | 3.93 | 3.95 | 3.95 | qfq | 8,627,985 | 34,245,597 | -0.75% |
| 2023-08-04 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 9,517,278 | 37,980,609 | 0.25% |
| 2023-08-03 | 3.96 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 6,375,767 | 25,234,602 | -0.25% |
| 2023-08-02 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 6,733,900 | 26,776,503 | -0.50% |
| 2023-08-01 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 8,919,730 | 35,615,203 | 0.00% |
| 2023-07-31 | 3.90 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 11,654,900 | 46,284,733 | 2.30% |
| 2023-07-28 | 3.91 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 8,467,300 | 32,887,662 | 1.03% |
| 2023-07-27 | 3.88 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 7,209,500 | 28,003,962 | -0.26% |
| 2023-07-26 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 7,547,915 | 29,205,694 | -0.51% |
| 2023-07-25 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | qfq | 9,653,704 | 37,475,298 | 1.56% |
| 2023-07-24 | 3.79 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 10,701,460 | 40,938,178 | 1.59% |
| 2023-07-21 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 7,363,055 | 27,811,262 | 0.53% |
| 2023-07-20 | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | qfq | 7,456,100 | 28,202,499 | -1.57% |
| 2023-07-19 | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | qfq | 7,140,000 | 27,215,605 | 0.53% |
| 2023-07-18 | 3.78 | 3.81 | 3.74 | 3.80 | 3.80 | qfq | 7,710,568 | 29,182,641 | 0.26% |