RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中电鑫龙002298.SZ
最近收盘价6.772026-07-17
最近交易日2026-07-17
成交量（股）23,464,960
成交额（元）161,759,411
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 | 7.00 | 7.06 | 6.71 | 6.77 | 6.77 | qfq | 23,464,960 | 161,759,411 | -3.70% |
| 2026-07-16 | 6.92 | 7.20 | 6.85 | 7.03 | 7.03 | qfq | 23,400,338 | 165,212,770 | 0.72% |
| 2026-07-15 | 7.04 | 7.15 | 6.89 | 6.98 | 6.98 | qfq | 29,871,628 | 210,146,563 | 2.05% |
| 2026-07-14 | 6.65 | 6.84 | 6.49 | 6.84 | 6.84 | qfq | 22,574,318 | 150,654,704 | 2.86% |
| 2026-07-13 | 7.16 | 7.18 | 6.64 | 6.65 | 6.65 | qfq | 26,043,952 | 177,026,708 | -7.38% |
| 2026-07-10 | 7.07 | 7.38 | 6.94 | 7.18 | 7.18 | qfq | 26,873,019 | 194,264,395 | 1.70% |
| 2026-07-09 | 6.94 | 7.08 | 6.74 | 7.06 | 7.06 | qfq | 20,170,873 | 139,885,843 | 1.29% |
| 2026-07-08 | 7.12 | 7.17 | 6.94 | 6.97 | 6.97 | qfq | 15,921,815 | 111,806,920 | -1.69% |
| 2026-07-07 | 7.36 | 7.42 | 7.06 | 7.09 | 7.09 | qfq | 18,726,839 | 134,671,477 | -3.80% |
| 2026-07-06 | 7.61 | 7.66 | 7.36 | 7.37 | 7.37 | qfq | 17,132,813 | 128,290,828 | -2.12% |
| 2026-07-03 | 7.56 | 7.64 | 7.48 | 7.53 | 7.53 | qfq | 16,757,807 | 126,624,507 | 0.27% |
| 2026-07-02 | 7.66 | 7.84 | 7.47 | 7.51 | 7.51 | qfq | 25,764,461 | 197,272,991 | -2.72% |
| 2026-07-01 | 7.60 | 7.81 | 7.55 | 7.72 | 7.72 | qfq | 23,174,422 | 178,461,220 | 1.31% |
| 2026-06-30 | 7.40 | 7.73 | 7.30 | 7.62 | 7.62 | qfq | 27,406,992 | 208,087,034 | 2.56% |
| 2026-06-29 | 7.38 | 7.87 | 7.33 | 7.43 | 7.43 | qfq | 27,203,940 | 203,429,438 | 0.41% |
| 2026-06-26 | 7.60 | 7.69 | 7.39 | 7.40 | 7.40 | qfq | 23,360,402 | 175,539,224 | -3.14% |
| 2026-06-25 | 7.97 | 8.00 | 7.58 | 7.64 | 7.64 | qfq | 29,251,848 | 224,526,370 | -4.02% |
| 2026-06-24 | 8.01 | 8.02 | 7.77 | 7.96 | 7.96 | qfq | 21,873,040 | 172,138,873 | -1.12% |
| 2026-06-23 | 8.31 | 8.32 | 7.98 | 8.05 | 8.05 | qfq | 22,942,951 | 186,960,605 | -3.82% |
| 2026-06-22 | 8.15 | 8.38 | 7.95 | 8.37 | 8.37 | qfq | 31,170,455 | 254,135,007 | 2.70% |
| 2026-06-18 | 8.25 | 8.31 | 8.13 | 8.15 | 8.15 | qfq | 19,602,084 | 160,898,999 | -2.04% |
| 2026-06-17 | 8.58 | 8.59 | 8.24 | 8.32 | 8.32 | qfq | 25,459,325 | 212,944,842 | -2.69% |
| 2026-06-16 | 8.25 | 8.63 | 8.12 | 8.55 | 8.55 | qfq | 33,849,549 | 284,471,410 | 3.01% |
| 2026-06-15 | 8.25 | 8.36 | 8.14 | 8.30 | 8.30 | qfq | 26,939,198 | 222,153,043 | 3.23% |
| 2026-06-12 | 8.00 | 8.17 | 7.92 | 8.04 | 8.04 | qfq | 25,168,189 | 203,062,537 | 1.90% |
| 2026-06-11 | 8.02 | 8.09 | 7.80 | 7.89 | 7.89 | qfq | 22,923,836 | 180,889,311 | -2.71% |
| 2026-06-10 | 8.26 | 8.34 | 8.03 | 8.11 | 8.11 | qfq | 21,834,964 | 177,724,620 | -2.76% |
| 2026-06-09 | 8.39 | 8.43 | 8.22 | 8.34 | 8.34 | qfq | 17,847,725 | 148,248,770 | 1.09% |
| 2026-06-08 | 8.51 | 8.65 | 8.13 | 8.25 | 8.25 | qfq | 28,966,152 | 242,740,916 | -5.93% |
| 2026-06-05 | 8.78 | 8.93 | 8.54 | 8.77 | 8.77 | qfq | 27,628,630 | 241,456,930 | -0.90% |
| 2026-06-04 | 8.97 | 9.07 | 8.76 | 8.85 | 8.85 | qfq | 27,259,346 | 241,656,789 | -2.32% |
| 2026-06-03 | 9.10 | 9.18 | 9.00 | 9.06 | 9.06 | qfq | 22,872,609 | 208,076,535 | -0.55% |
| 2026-06-02 | 9.42 | 9.45 | 8.96 | 9.11 | 9.11 | qfq | 31,728,033 | 288,754,696 | -3.90% |
| 2026-06-01 | 9.33 | 9.58 | 9.30 | 9.48 | 9.48 | qfq | 23,606,078 | 223,333,950 | 1.72% |
| 2026-05-29 | 9.91 | 9.97 | 9.30 | 9.32 | 9.32 | qfq | 40,661,020 | 388,284,729 | -6.05% |
| 2026-05-28 | 9.73 | 9.95 | 9.65 | 9.92 | 9.92 | qfq | 32,948,475 | 324,296,099 | 1.95% |
| 2026-05-27 | 9.90 | 10.05 | 9.69 | 9.73 | 9.73 | qfq | 35,670,987 | 352,027,268 | -2.60% |
| 2026-05-26 | 10.26 | 10.27 | 9.84 | 9.99 | 9.99 | qfq | 45,541,815 | 454,009,869 | -4.13% |
| 2026-05-25 | 10.71 | 11.02 | 10.32 | 10.42 | 10.42 | qfq | 47,252,751 | 500,179,633 | -2.25% |
| 2026-05-22 | 10.64 | 10.83 | 10.54 | 10.66 | 10.66 | qfq | 40,636,745 | 433,635,802 | 0.76% |
| 2026-05-21 | 11.19 | 11.31 | 10.50 | 10.58 | 10.58 | qfq | 79,202,806 | 863,816,702 | -6.29% |
| 2026-05-20 | 11.70 | 11.70 | 11.28 | 11.29 | 11.29 | qfq | 72,164,516 | 822,995,449 | -4.97% |
| 2026-05-19 | 11.55 | 12.01 | 11.40 | 11.88 | 11.88 | qfq | 105,742,416 | 1,247,534,690 | 1.28% |
| 2026-05-18 | 11.41 | 11.78 | 11.28 | 11.73 | 11.73 | qfq | 97,677,062 | 1,128,921,731 | 3.44% |
| 2026-05-15 | 11.22 | 11.54 | 11.01 | 11.34 | 11.34 | qfq | 69,033,939 | 779,496,905 | 1.89% |
| 2026-05-14 | 11.53 | 11.65 | 11.13 | 11.13 | 11.13 | qfq | 69,989,740 | 796,239,225 | -3.47% |
| 2026-05-13 | 11.21 | 11.59 | 11.21 | 11.53 | 11.53 | qfq | 90,758,126 | 1,040,893,875 | 3.04% |
| 2026-05-12 | 11.28 | 11.54 | 11.16 | 11.19 | 11.19 | qfq | 83,527,856 | 943,871,752 | -1.76% |
| 2026-05-11 | 11.12 | 11.86 | 11.07 | 11.39 | 11.39 | qfq | 127,799,290 | 1,450,527,982 | 2.71% |
| 2026-05-08 | 11.16 | 11.26 | 10.88 | 11.09 | 11.09 | qfq | 114,842,997 | 1,273,011,100 | -0.18% |
| 2026-05-07 | 10.20 | 11.11 | 10.10 | 11.11 | 11.11 | qfq | 82,567,002 | 882,778,316 | 10.00% |
| 2026-05-06 | 9.95 | 10.18 | 9.91 | 10.10 | 10.10 | qfq | 33,735,278 | 340,597,101 | 3.06% |
| 2026-04-30 | 9.78 | 9.91 | 9.72 | 9.80 | 9.80 | qfq | 20,477,922 | 200,253,357 | 0.31% |
| 2026-04-29 | 9.58 | 9.82 | 9.52 | 9.77 | 9.77 | qfq | 21,668,401 | 211,233,607 | 1.98% |
| 2026-04-28 | 9.80 | 9.85 | 9.54 | 9.58 | 9.58 | qfq | 23,423,776 | 226,049,798 | -2.74% |
| 2026-04-27 | 9.80 | 9.89 | 9.68 | 9.85 | 9.85 | qfq | 19,976,572 | 195,912,126 | -0.10% |
| 2026-04-24 | 9.92 | 9.99 | 9.73 | 9.86 | 9.86 | qfq | 25,915,672 | 255,023,891 | -1.40% |
| 2026-04-23 | 10.18 | 10.32 | 9.90 | 10.00 | 10.00 | qfq | 34,450,324 | 346,211,024 | -2.25% |
| 2026-04-22 | 10.12 | 10.25 | 10.00 | 10.23 | 10.23 | qfq | 30,334,177 | 307,619,772 | 0.49% |
| 2026-04-21 | 10.36 | 10.40 | 10.01 | 10.18 | 10.18 | qfq | 34,490,300 | 349,777,040 | -2.40% |
| 2026-04-20 | 10.39 | 10.44 | 10.33 | 10.43 | 10.43 | qfq | 31,468,245 | 327,317,155 | 0.29% |
| 2026-04-17 | 10.45 | 10.59 | 10.26 | 10.40 | 10.40 | qfq | 31,451,577 | 326,792,399 | -0.38% |
| 2026-04-16 | 10.34 | 10.46 | 10.17 | 10.44 | 10.44 | qfq | 33,892,976 | 351,407,875 | 0.87% |
| 2026-04-15 | 10.36 | 10.53 | 10.27 | 10.35 | 10.35 | qfq | 41,173,973 | 427,746,912 | 0.68% |
| 2026-04-14 | 10.25 | 10.44 | 10.13 | 10.28 | 10.28 | qfq | 32,083,248 | 329,050,522 | 1.08% |
| 2026-04-13 | 9.90 | 10.18 | 9.85 | 10.17 | 10.17 | qfq | 33,048,021 | 333,303,797 | 2.01% |
| 2026-04-10 | 10.07 | 10.15 | 9.97 | 9.97 | 9.97 | qfq | 31,003,421 | 311,414,775 | -0.20% |
| 2026-04-09 | 10.13 | 10.13 | 9.86 | 9.99 | 9.99 | qfq | 34,438,201 | 343,367,463 | -1.96% |
| 2026-04-08 | 9.95 | 10.19 | 9.92 | 10.19 | 10.19 | qfq | 44,979,295 | 453,007,555 | 4.73% |
| 2026-04-07 | 9.46 | 9.85 | 9.39 | 9.73 | 9.73 | qfq | 43,676,739 | 424,593,206 | 2.85% |
| 2026-04-03 | 10.00 | 10.04 | 9.37 | 9.46 | 9.46 | qfq | 53,582,714 | 511,655,796 | -5.40% |
| 2026-04-02 | 10.62 | 10.70 | 9.96 | 10.00 | 10.00 | qfq | 69,080,652 | 705,660,661 | -6.80% |
| 2026-04-01 | 10.64 | 10.96 | 10.55 | 10.73 | 10.73 | qfq | 52,314,513 | 560,456,977 | 2.78% |
| 2026-03-31 | 10.89 | 11.16 | 10.44 | 10.44 | 10.44 | qfq | 64,356,444 | 689,973,084 | -4.74% |
| 2026-03-30 | 11.38 | 11.43 | 10.48 | 10.96 | 10.96 | qfq | 103,696,650 | 1,114,849,167 | -5.84% |
| 2026-03-27 | 11.87 | 12.15 | 11.45 | 11.64 | 11.64 | qfq | 72,081,451 | 843,091,241 | -2.02% |
| 2026-03-26 | 12.49 | 12.52 | 11.86 | 11.88 | 11.88 | qfq | 74,988,139 | 904,591,996 | -4.81% |
| 2026-03-25 | 12.29 | 12.62 | 12.29 | 12.48 | 12.48 | qfq | 111,951,580 | 1,396,965,541 | 1.63% |
| 2026-03-24 | 11.78 | 12.46 | 11.38 | 12.28 | 12.28 | qfq | 122,721,923 | 1,475,007,269 | 6.14% |
| 2026-03-23 | 11.31 | 12.26 | 11.31 | 11.57 | 11.57 | qfq | 84,789,979 | 997,375,477 | -2.20% |
| 2026-03-20 | 12.59 | 13.20 | 11.80 | 11.83 | 11.83 | qfq | 114,407,142 | 1,426,727,637 | -5.36% |
| 2026-03-19 | 12.34 | 13.11 | 12.07 | 12.50 | 12.50 | qfq | 121,911,053 | 1,543,865,265 | -1.88% |
| 2026-03-18 | 12.04 | 12.80 | 11.96 | 12.74 | 12.74 | qfq | 132,174,382 | 1,653,265,044 | 5.64% |
| 2026-03-17 | 11.81 | 12.29 | 11.61 | 12.06 | 12.06 | qfq | 93,681,028 | 1,128,364,719 | 0.75% |
| 2026-03-16 | 11.72 | 12.37 | 11.63 | 11.97 | 11.97 | qfq | 98,066,670 | 1,176,789,538 | 0.17% |
| 2026-03-13 | 12.68 | 12.80 | 11.95 | 11.95 | 11.95 | qfq | 150,935,478 | 1,851,925,378 | -10.02% |
| 2026-03-12 | 12.69 | 13.50 | 12.55 | 13.28 | 13.28 | qfq | 214,444,569 | 2,788,094,624 | 4.90% |
| 2026-03-11 | 12.90 | 13.60 | 12.56 | 12.66 | 12.66 | qfq | 253,931,288 | 3,270,571,685 | 2.01% |
| 2026-03-10 | 11.40 | 12.41 | 11.23 | 12.41 | 12.41 | qfq | 109,257,631 | 1,293,430,701 | 10.02% |
| 2026-03-09 | 10.80 | 11.30 | 10.75 | 11.28 | 11.28 | qfq | 73,427,429 | 818,763,634 | 2.73% |
| 2026-03-06 | 10.81 | 11.02 | 10.79 | 10.98 | 10.98 | qfq | 36,065,081 | 394,857,189 | 0.92% |
| 2026-03-05 | 10.61 | 10.98 | 10.61 | 10.88 | 10.88 | qfq | 43,881,087 | 475,966,082 | 4.02% |
| 2026-03-04 | 10.12 | 10.63 | 10.05 | 10.46 | 10.46 | qfq | 33,264,958 | 347,736,671 | 2.85% |
| 2026-03-03 | 10.73 | 10.95 | 10.17 | 10.17 | 10.17 | qfq | 39,082,088 | 410,568,924 | -6.01% |
| 2026-03-02 | 10.89 | 11.15 | 10.74 | 10.82 | 10.82 | qfq | 35,749,000 | 389,600,187 | -2.35% |
| 2026-02-27 | 10.76 | 11.08 | 10.73 | 11.08 | 11.08 | qfq | 39,579,818 | 434,163,729 | 2.03% |
| 2026-02-26 | 10.77 | 10.93 | 10.73 | 10.86 | 10.86 | qfq | 27,596,701 | 298,964,346 | 0.84% |
| 2026-02-25 | 10.82 | 10.82 | 10.70 | 10.77 | 10.77 | qfq | 24,429,400 | 262,909,406 | -0.55% |
| 2026-02-24 | 10.64 | 10.85 | 10.60 | 10.83 | 10.83 | qfq | 22,266,873 | 240,108,294 | 2.27% |
| 2026-02-13 | 10.65 | 10.74 | 10.59 | 10.59 | 10.59 | qfq | 16,825,481 | 179,478,417 | -1.12% |
| 2026-02-12 | 10.66 | 10.76 | 10.51 | 10.71 | 10.71 | qfq | 23,124,572 | 247,095,422 | 1.61% |
| 2026-02-11 | 10.64 | 10.72 | 10.52 | 10.54 | 10.54 | qfq | 14,407,866 | 152,737,058 | -1.22% |
| 2026-02-10 | 10.75 | 10.77 | 10.62 | 10.67 | 10.67 | qfq | 16,560,900 | 176,927,852 | -0.19% |
| 2026-02-09 | 10.58 | 10.72 | 10.53 | 10.69 | 10.69 | qfq | 23,531,344 | 250,888,753 | 2.30% |
| 2026-02-06 | 10.26 | 10.53 | 10.18 | 10.45 | 10.45 | qfq | 21,675,975 | 226,154,652 | 1.46% |
| 2026-02-05 | 10.58 | 10.58 | 10.28 | 10.30 | 10.30 | qfq | 22,938,641 | 237,924,910 | -2.55% |
| 2026-02-04 | 10.51 | 10.67 | 10.44 | 10.57 | 10.57 | qfq | 22,093,205 | 233,315,148 | 0.09% |
| 2026-02-03 | 10.49 | 10.56 | 10.31 | 10.56 | 10.56 | qfq | 24,220,347 | 252,868,101 | 2.13% |
| 2026-02-02 | 10.26 | 10.68 | 10.26 | 10.34 | 10.34 | qfq | 30,872,774 | 325,488,152 | -0.67% |
| 2026-01-30 | 10.85 | 10.85 | 10.34 | 10.41 | 10.41 | qfq | 31,012,480 | 325,452,221 | -3.25% |
| 2026-01-29 | 10.68 | 11.00 | 10.53 | 10.76 | 10.76 | qfq | 32,025,314 | 345,491,703 | -0.09% |
| 2026-01-28 | 10.96 | 11.09 | 10.76 | 10.77 | 10.77 | qfq | 28,584,543 | 310,688,087 | -1.73% |
| 2026-01-27 | 11.10 | 11.13 | 10.65 | 10.96 | 10.96 | qfq | 41,140,019 | 446,280,693 | -1.62% |
| 2026-01-26 | 11.55 | 11.60 | 11.10 | 11.14 | 11.14 | qfq | 43,333,621 | 490,232,673 | -3.30% |
| 2026-01-23 | 11.34 | 11.55 | 11.25 | 11.52 | 11.52 | qfq | 43,853,134 | 501,801,595 | 1.59% |
| 2026-01-22 | 11.36 | 11.43 | 11.27 | 11.34 | 11.34 | qfq | 34,349,668 | 389,137,953 | 0.09% |
| 2026-01-21 | 11.58 | 11.62 | 11.31 | 11.33 | 11.33 | qfq | 63,819,552 | 728,927,819 | -4.15% |
| 2026-01-20 | 11.91 | 12.12 | 11.72 | 11.82 | 11.82 | qfq | 57,274,302 | 680,973,159 | -0.67% |
| 2026-01-19 | 11.51 | 12.05 | 11.41 | 11.90 | 11.90 | qfq | 67,733,279 | 802,528,650 | 1.80% |
| 2026-01-16 | 12.55 | 12.56 | 11.68 | 11.69 | 11.69 | qfq | 91,547,953 | 1,111,318,422 | -2.66% |
| 2026-01-15 | 11.89 | 12.40 | 11.40 | 12.01 | 12.01 | qfq | 99,174,957 | 1,166,461,558 | -0.17% |
| 2026-01-14 | 12.18 | 12.67 | 11.79 | 12.03 | 12.03 | qfq | 129,249,079 | 1,567,285,838 | -1.39% |
| 2026-01-13 | 11.82 | 12.78 | 11.18 | 12.20 | 12.20 | qfq | 168,154,787 | 1,998,755,555 | 4.81% |
| 2026-01-12 | 11.34 | 11.64 | 11.29 | 11.64 | 11.64 | qfq | 85,597,174 | 983,567,939 | 3.74% |
| 2026-01-09 | 11.05 | 11.30 | 11.01 | 11.22 | 11.22 | qfq | 57,938,821 | 647,817,014 | 1.17% |
| 2026-01-08 | 10.86 | 11.15 | 10.82 | 11.09 | 11.09 | qfq | 56,532,197 | 625,172,065 | 2.02% |
| 2026-01-07 | 11.05 | 11.15 | 10.84 | 10.87 | 10.87 | qfq | 53,637,714 | 588,514,296 | -1.00% |
| 2026-01-06 | 10.90 | 11.06 | 10.77 | 10.98 | 10.98 | qfq | 61,565,643 | 671,610,897 | 0.73% |
| 2026-01-05 | 10.47 | 10.93 | 10.45 | 10.90 | 10.90 | qfq | 72,315,006 | 780,255,140 | 4.41% |
| 2025-12-31 | 10.46 | 10.52 | 10.25 | 10.44 | 10.44 | qfq | 32,036,306 | 333,258,053 | -0.10% |
| 2025-12-30 | 10.42 | 10.56 | 10.33 | 10.45 | 10.45 | qfq | 30,096,352 | 315,558,638 | -0.19% |
| 2025-12-29 | 10.43 | 10.57 | 10.42 | 10.47 | 10.47 | qfq | 28,923,521 | 302,968,807 | -0.10% |
| 2025-12-26 | 10.48 | 10.57 | 10.38 | 10.48 | 10.48 | qfq | 38,709,656 | 405,717,335 | -0.10% |
| 2025-12-25 | 10.49 | 10.52 | 10.36 | 10.49 | 10.49 | qfq | 31,948,943 | 333,778,383 | 0.00% |
| 2025-12-24 | 10.23 | 10.55 | 10.18 | 10.49 | 10.49 | qfq | 46,913,816 | 490,129,564 | 2.94% |
| 2025-12-23 | 10.34 | 10.34 | 10.15 | 10.19 | 10.19 | qfq | 24,967,402 | 254,660,762 | -1.74% |
| 2025-12-22 | 10.30 | 10.43 | 10.25 | 10.37 | 10.37 | qfq | 24,209,235 | 250,758,209 | 1.07% |
| 2025-12-19 | 10.11 | 10.27 | 10.10 | 10.26 | 10.26 | qfq | 27,921,735 | 285,045,293 | 1.58% |
| 2025-12-18 | 10.03 | 10.28 | 10.01 | 10.10 | 10.10 | qfq | 26,026,403 | 265,145,737 | -0.59% |
| 2025-12-17 | 10.05 | 10.19 | 9.88 | 10.16 | 10.16 | qfq | 35,411,251 | 355,114,167 | 1.40% |
| 2025-12-16 | 10.26 | 10.26 | 10.01 | 10.02 | 10.02 | qfq | 34,897,575 | 351,817,974 | -2.81% |
| 2025-12-15 | 10.28 | 10.53 | 10.26 | 10.31 | 10.31 | qfq | 29,720,605 | 308,466,435 | -0.87% |
| 2025-12-12 | 10.16 | 10.52 | 10.15 | 10.40 | 10.40 | qfq | 44,715,811 | 466,011,467 | 2.36% |
| 2025-12-11 | 10.39 | 10.42 | 10.15 | 10.16 | 10.16 | qfq | 28,762,534 | 294,826,663 | -2.03% |
| 2025-12-10 | 10.52 | 10.53 | 10.23 | 10.37 | 10.37 | qfq | 31,903,967 | 329,785,018 | -1.24% |
| 2025-12-09 | 10.67 | 10.74 | 10.48 | 10.50 | 10.50 | qfq | 35,079,833 | 370,587,860 | -1.50% |
| 2025-12-08 | 10.45 | 10.75 | 10.45 | 10.66 | 10.66 | qfq | 47,181,748 | 501,815,925 | 2.11% |
| 2025-12-05 | 10.30 | 10.49 | 10.13 | 10.44 | 10.44 | qfq | 37,629,130 | 389,689,658 | 0.38% |
| 2025-12-04 | 10.28 | 10.47 | 10.10 | 10.40 | 10.40 | qfq | 47,210,379 | 484,979,078 | 0.78% |
| 2025-12-03 | 10.85 | 10.85 | 10.30 | 10.32 | 10.32 | qfq | 69,077,239 | 721,269,200 | -5.23% |
| 2025-12-02 | 11.17 | 11.17 | 10.85 | 10.89 | 10.89 | qfq | 48,559,766 | 530,036,111 | -2.51% |
| 2025-12-01 | 11.10 | 11.26 | 11.06 | 11.17 | 11.17 | qfq | 43,654,179 | 487,222,310 | 0.09% |
| 2025-11-28 | 11.06 | 11.22 | 10.95 | 11.16 | 11.16 | qfq | 39,918,071 | 442,774,162 | 1.00% |
| 2025-11-27 | 11.32 | 11.35 | 11.03 | 11.05 | 11.05 | qfq | 52,158,486 | 581,067,915 | -2.30% |
| 2025-11-26 | 11.05 | 11.49 | 10.80 | 11.31 | 11.31 | qfq | 76,370,151 | 851,568,611 | 2.26% |
| 2025-11-25 | 11.10 | 11.35 | 11.05 | 11.06 | 11.06 | qfq | 63,965,146 | 713,920,603 | 0.27% |
| 2025-11-24 | 11.49 | 11.68 | 10.69 | 11.03 | 11.03 | qfq | 97,247,091 | 1,074,424,227 | -7.08% |
| 2025-11-21 | 12.75 | 12.88 | 11.87 | 11.87 | 11.87 | qfq | 115,935,454 | 1,413,129,874 | -10.01% |
| 2025-11-20 | 13.28 | 13.46 | 12.80 | 13.19 | 13.19 | qfq | 135,954,098 | 1,782,400,814 | -3.30% |
| 2025-11-19 | 13.36 | 13.90 | 13.11 | 13.64 | 13.64 | qfq | 199,374,569 | 2,686,458,837 | 3.96% |
| 2025-11-18 | 13.43 | 13.56 | 12.98 | 13.12 | 13.12 | qfq | 176,891,451 | 2,336,995,608 | -2.31% |
| 2025-11-17 | 12.28 | 13.43 | 12.15 | 13.43 | 13.43 | qfq | 152,426,062 | 2,002,209,245 | 9.99% |
| 2025-11-14 | 12.61 | 12.68 | 12.21 | 12.21 | 12.21 | qfq | 82,623,304 | 1,023,403,950 | -4.98% |
| 2025-11-13 | 12.48 | 13.08 | 12.32 | 12.85 | 12.85 | qfq | 100,916,447 | 1,290,445,111 | 2.23% |
| 2025-11-12 | 12.73 | 12.89 | 12.20 | 12.57 | 12.57 | qfq | 98,697,276 | 1,232,960,420 | -2.78% |
| 2025-11-11 | 12.26 | 13.50 | 12.11 | 12.93 | 12.93 | qfq | 157,006,097 | 2,018,627,238 | 4.61% |
| 2025-11-10 | 11.90 | 12.56 | 11.75 | 12.36 | 12.36 | qfq | 97,274,866 | 1,176,780,030 | 3.26% |
| 2025-11-07 | 12.31 | 12.45 | 11.93 | 11.97 | 11.97 | qfq | 85,378,462 | 1,033,513,774 | -3.86% |
| 2025-11-06 | 12.91 | 12.91 | 12.35 | 12.45 | 12.45 | qfq | 110,948,716 | 1,388,118,152 | -3.94% |
| 2025-11-05 | 12.20 | 13.10 | 12.15 | 12.96 | 12.96 | qfq | 141,694,998 | 1,821,465,086 | 2.53% |
| 2025-11-04 | 12.61 | 12.96 | 12.45 | 12.64 | 12.64 | qfq | 138,389,048 | 1,760,041,985 | 1.04% |
| 2025-11-03 | 12.03 | 12.57 | 11.86 | 12.51 | 12.51 | qfq | 123,803,273 | 1,522,364,956 | 2.63% |
| 2025-10-31 | 11.63 | 12.49 | 11.63 | 12.19 | 12.19 | qfq | 125,125,923 | 1,531,951,339 | 3.74% |
| 2025-10-30 | 12.03 | 12.36 | 11.70 | 11.75 | 11.75 | qfq | 97,705,444 | 1,163,992,375 | -3.53% |
| 2025-10-29 | 11.90 | 12.35 | 11.82 | 12.18 | 12.18 | qfq | 129,191,802 | 1,567,924,379 | 3.66% |
| 2025-10-28 | 11.91 | 12.01 | 11.67 | 11.75 | 11.75 | qfq | 69,358,427 | 818,857,008 | -2.33% |
| 2025-10-27 | 11.81 | 12.17 | 11.71 | 12.03 | 12.03 | qfq | 94,205,666 | 1,124,026,013 | 3.44% |
| 2025-10-24 | 11.53 | 11.72 | 11.44 | 11.63 | 11.63 | qfq | 58,209,808 | 674,852,583 | 1.84% |
| 2025-10-23 | 11.70 | 11.77 | 11.21 | 11.42 | 11.42 | qfq | 69,429,614 | 787,717,817 | -2.73% |
| 2025-10-22 | 11.95 | 12.07 | 11.70 | 11.74 | 11.74 | qfq | 69,655,004 | 822,159,356 | -2.09% |
| 2025-10-21 | 11.72 | 12.14 | 11.56 | 11.99 | 11.99 | qfq | 102,393,197 | 1,224,224,804 | 2.48% |
| 2025-10-20 | 12.09 | 12.19 | 11.60 | 11.70 | 11.70 | qfq | 125,086,925 | 1,479,618,936 | -2.90% |
| 2025-10-17 | 13.30 | 13.39 | 12.05 | 12.05 | 12.05 | qfq | 162,817,295 | 2,025,165,894 | -10.01% |
| 2025-10-16 | 13.30 | 14.26 | 12.89 | 13.39 | 13.39 | qfq | 195,234,784 | 2,620,223,526 | -2.76% |
| 2025-10-15 | 14.03 | 14.68 | 13.08 | 13.77 | 13.77 | qfq | 228,399,415 | 3,146,874,169 | -1.43% |
| 2025-10-14 | 13.80 | 14.63 | 13.59 | 13.97 | 13.97 | qfq | 279,089,051 | 3,966,010,708 | 5.04% |
| 2025-10-13 | 12.61 | 13.87 | 12.61 | 13.30 | 13.30 | qfq | 198,862,719 | 2,633,632,014 | -5.07% |
| 2025-10-10 | 13.05 | 14.69 | 13.05 | 14.01 | 14.01 | qfq | 282,941,667 | 3,929,343,005 | 4.47% |
| 2025-10-09 | 13.23 | 13.80 | 13.10 | 13.41 | 13.41 | qfq | 277,789,942 | 3,754,679,741 | 1.67% |
| 2025-09-30 | 12.22 | 13.19 | 12.22 | 13.19 | 13.19 | qfq | 96,037,259 | 1,242,829,406 | 10.01% |
| 2025-09-29 | 12.85 | 13.09 | 11.80 | 11.99 | 11.99 | qfq | 262,777,314 | 3,222,573,436 | -6.77% |
| 2025-09-26 | 13.50 | 14.99 | 12.85 | 12.86 | 12.86 | qfq | 348,679,059 | 4,821,768,347 | -6.74% |
| 2025-09-25 | 12.86 | 13.79 | 12.61 | 13.79 | 13.79 | qfq | 244,592,478 | 3,246,490,275 | 9.97% |
| 2025-09-24 | 11.18 | 12.54 | 11.09 | 12.54 | 12.54 | qfq | 190,369,946 | 2,285,755,760 | 10.00% |
| 2025-09-23 | 11.65 | 11.98 | 11.14 | 11.40 | 11.40 | qfq | 259,165,104 | 2,989,673,602 | 4.68% |
| 2025-09-22 | 10.89 | 10.89 | 10.70 | 10.89 | 10.89 | qfq | 81,518,372 | 887,496,614 | 10.00% |
| 2025-09-19 | 10.05 | 10.25 | 9.89 | 9.90 | 9.90 | qfq | 59,071,833 | 589,754,646 | -2.08% |
| 2025-09-18 | 10.21 | 10.55 | 10.00 | 10.11 | 10.11 | qfq | 81,854,379 | 837,146,337 | -2.03% |
| 2025-09-17 | 10.41 | 10.46 | 10.20 | 10.32 | 10.32 | qfq | 80,196,857 | 826,904,583 | -2.37% |
| 2025-09-16 | 10.06 | 10.74 | 9.99 | 10.57 | 10.57 | qfq | 119,758,489 | 1,243,013,030 | 4.24% |
| 2025-09-15 | 10.26 | 10.26 | 9.95 | 10.14 | 10.14 | qfq | 77,127,084 | 778,529,132 | -1.27% |
| 2025-09-12 | 9.93 | 10.47 | 9.80 | 10.27 | 10.27 | qfq | 132,172,658 | 1,345,477,544 | 4.58% |
| 2025-09-11 | 9.52 | 9.84 | 9.38 | 9.82 | 9.82 | qfq | 70,494,479 | 683,277,375 | 3.15% |
| 2025-09-10 | 9.42 | 9.63 | 9.40 | 9.52 | 9.52 | qfq | 42,761,821 | 407,448,905 | 1.17% |
| 2025-09-09 | 9.77 | 9.77 | 9.39 | 9.41 | 9.41 | qfq | 54,826,169 | 523,585,039 | -3.78% |
| 2025-09-08 | 9.78 | 9.91 | 9.68 | 9.78 | 9.78 | qfq | 52,721,069 | 515,570,063 | 0.00% |
| 2025-09-05 | 9.57 | 9.78 | 9.32 | 9.78 | 9.78 | qfq | 64,239,990 | 616,534,010 | 2.19% |
| 2025-09-04 | 9.80 | 9.95 | 9.35 | 9.57 | 9.57 | qfq | 82,874,272 | 805,015,031 | -2.15% |
| 2025-09-03 | 10.43 | 10.57 | 9.75 | 9.78 | 9.78 | qfq | 93,132,559 | 932,649,911 | -4.86% |
| 2025-09-02 | 10.84 | 10.90 | 10.21 | 10.28 | 10.28 | qfq | 112,177,182 | 1,169,875,727 | -5.69% |
| 2025-09-01 | 11.00 | 11.19 | 10.73 | 10.90 | 10.90 | qfq | 110,214,609 | 1,203,065,239 | -2.07% |
| 2025-08-29 | 12.18 | 12.18 | 11.01 | 11.13 | 11.13 | qfq | 166,577,142 | 1,892,457,336 | -8.77% |
| 2025-08-28 | 11.61 | 12.48 | 11.30 | 12.20 | 12.20 | qfq | 217,262,748 | 2,569,618,261 | 1.24% |
| 2025-08-27 | 12.47 | 12.80 | 11.71 | 12.05 | 12.05 | qfq | 299,433,601 | 3,656,676,412 | 0.92% |
| 2025-08-26 | 10.92 | 11.94 | 10.92 | 11.94 | 11.94 | qfq | 113,949,680 | 1,331,378,599 | 10.05% |
| 2025-08-25 | 11.00 | 11.36 | 10.70 | 10.85 | 10.85 | qfq | 212,920,242 | 2,350,399,004 | -0.28% |
| 2025-08-22 | 10.45 | 11.65 | 10.18 | 10.88 | 10.88 | qfq | 254,260,927 | 2,788,565,301 | 0.74% |
| 2025-08-21 | 11.71 | 12.40 | 10.80 | 10.80 | 10.80 | qfq | 250,070,337 | 2,807,292,372 | -10.00% |
| 2025-08-20 | 12.84 | 13.60 | 11.79 | 12.00 | 12.00 | qfq | 363,417,288 | 4,618,475,219 | -3.54% |
| 2025-08-19 | 11.89 | 12.44 | 11.88 | 12.44 | 12.44 | qfq | 198,004,004 | 2,436,916,655 | 9.99% |
| 2025-08-18 | 11.15 | 11.75 | 11.00 | 11.31 | 11.31 | qfq | 322,843,129 | 3,710,865,278 | 5.90% |
| 2025-08-15 | 9.33 | 10.68 | 9.33 | 10.68 | 10.68 | qfq | 127,331,436 | 1,325,070,339 | 9.99% |
| 2025-08-14 | 9.30 | 10.34 | 8.66 | 9.71 | 9.71 | qfq | 333,863,622 | 3,141,451,345 | 3.08% |
| 2025-08-13 | 9.02 | 9.42 | 8.94 | 9.42 | 9.42 | qfq | 209,479,597 | 1,946,220,207 | 10.05% |
| 2025-08-12 | 7.78 | 8.56 | 7.77 | 8.56 | 8.56 | qfq | 96,399,456 | 810,616,907 | 10.03% |
| 2025-08-11 | 7.49 | 8.22 | 7.49 | 7.78 | 7.78 | qfq | 111,655,794 | 872,120,569 | 4.15% |
| 2025-08-08 | 7.48 | 7.75 | 7.35 | 7.47 | 7.47 | qfq | 71,023,382 | 534,416,299 | -0.93% |
| 2025-08-07 | 7.63 | 7.67 | 7.48 | 7.54 | 7.54 | qfq | 64,398,457 | 484,792,793 | -0.92% |
| 2025-08-06 | 7.28 | 7.64 | 7.23 | 7.61 | 7.61 | qfq | 94,463,734 | 708,036,598 | 4.25% |
| 2025-08-05 | 7.27 | 7.34 | 7.23 | 7.30 | 7.30 | qfq | 41,911,273 | 305,393,973 | -0.14% |
| 2025-08-04 | 7.10 | 7.31 | 7.06 | 7.31 | 7.31 | qfq | 49,798,728 | 358,748,681 | 0.97% |
| 2025-08-01 | 7.40 | 7.41 | 7.16 | 7.24 | 7.24 | qfq | 66,266,251 | 479,821,500 | -3.08% |
| 2025-07-31 | 7.39 | 7.65 | 7.32 | 7.47 | 7.47 | qfq | 87,836,840 | 652,405,859 | 1.49% |
| 2025-07-30 | 7.64 | 7.65 | 7.28 | 7.36 | 7.36 | qfq | 135,559,340 | 1,011,776,707 | -6.72% |
| 2025-07-29 | 7.51 | 8.05 | 7.35 | 7.89 | 7.89 | qfq | 184,704,310 | 1,434,397,857 | 4.78% |
| 2025-07-28 | 7.69 | 8.07 | 7.52 | 7.53 | 7.53 | qfq | 225,181,271 | 1,745,017,126 | -0.66% |
| 2025-07-25 | 7.12 | 7.58 | 7.12 | 7.58 | 7.58 | qfq | 75,813,333 | 565,753,737 | 10.01% |
| 2025-07-24 | 6.76 | 6.89 | 6.76 | 6.89 | 6.89 | qfq | 36,905,138 | 252,237,812 | 1.17% |
| 2025-07-23 | 6.95 | 6.98 | 6.79 | 6.81 | 6.81 | qfq | 53,631,678 | 369,037,171 | -2.16% |
| 2025-07-22 | 7.08 | 7.09 | 6.93 | 6.96 | 6.96 | qfq | 61,694,979 | 430,678,187 | -2.25% |
| 2025-07-21 | 7.10 | 7.14 | 7.03 | 7.12 | 7.12 | qfq | 62,479,848 | 442,700,248 | -0.14% |
| 2025-07-18 | 6.93 | 7.38 | 6.93 | 7.13 | 7.13 | qfq | 98,784,000 | 705,521,621 | 2.89% |
| 2025-07-17 | 6.92 | 6.97 | 6.86 | 6.93 | 6.93 | qfq | 50,097,130 | 345,956,384 | -0.72% |
| 2025-07-16 | 7.14 | 7.17 | 6.93 | 6.98 | 6.98 | qfq | 90,536,200 | 636,557,774 | -1.13% |
| 2025-07-15 | 6.86 | 7.13 | 6.68 | 7.06 | 7.06 | qfq | 119,955,755 | 829,325,734 | 2.77% |
| 2025-07-14 | 6.79 | 6.95 | 6.77 | 6.87 | 6.87 | qfq | 53,097,979 | 365,027,602 | 1.18% |
| 2025-07-11 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | qfq | 35,628,800 | 241,378,045 | 0.00% |
| 2025-07-10 | 6.81 | 6.84 | 6.73 | 6.79 | 6.79 | qfq | 43,499,700 | 294,773,941 | -0.73% |
| 2025-07-09 | 6.87 | 6.96 | 6.82 | 6.84 | 6.84 | qfq | 58,197,498 | 400,399,589 | -0.73% |
| 2025-07-08 | 6.98 | 7.02 | 6.82 | 6.89 | 6.89 | qfq | 88,004,219 | 606,937,659 | 0.15% |
| 2025-07-07 | 6.66 | 6.92 | 6.63 | 6.88 | 6.88 | qfq | 80,497,780 | 547,479,085 | 2.84% |
| 2025-07-04 | 6.71 | 6.83 | 6.65 | 6.69 | 6.69 | qfq | 61,917,100 | 417,096,142 | -0.15% |
| 2025-07-03 | 6.64 | 6.71 | 6.63 | 6.70 | 6.70 | qfq | 38,099,000 | 254,498,441 | 0.45% |
| 2025-07-02 | 6.73 | 6.75 | 6.62 | 6.67 | 6.67 | qfq | 49,652,707 | 331,164,913 | -1.48% |
| 2025-07-01 | 6.78 | 6.87 | 6.70 | 6.77 | 6.77 | qfq | 64,933,161 | 439,969,075 | -0.29% |
| 2025-06-30 | 6.74 | 6.84 | 6.66 | 6.79 | 6.79 | qfq | 70,607,500 | 477,541,250 | 1.34% |
| 2025-06-27 | 6.81 | 6.86 | 6.67 | 6.70 | 6.70 | qfq | 95,110,528 | 639,319,143 | -1.76% |
| 2025-06-26 | 6.61 | 7.25 | 6.53 | 6.82 | 6.82 | qfq | 183,749,384 | 1,261,333,853 | 2.25% |
| 2025-06-25 | 6.43 | 6.74 | 6.37 | 6.67 | 6.67 | qfq | 151,676,493 | 997,967,693 | 3.73% |
| 2025-06-24 | 6.31 | 6.46 | 6.30 | 6.43 | 6.43 | qfq | 57,243,200 | 367,086,203 | 1.58% |
| 2025-06-23 | 6.11 | 6.43 | 6.11 | 6.33 | 6.33 | qfq | 58,656,740 | 368,681,958 | 2.10% |
| 2025-06-20 | 6.28 | 6.34 | 6.18 | 6.20 | 6.20 | qfq | 48,453,086 | 302,655,143 | -1.27% |
| 2025-06-19 | 6.51 | 6.52 | 6.25 | 6.28 | 6.28 | qfq | 78,645,072 | 500,053,879 | -3.83% |
| 2025-06-18 | 6.53 | 6.60 | 6.43 | 6.53 | 6.53 | qfq | 78,170,500 | 508,660,183 | -0.61% |
| 2025-06-17 | 6.61 | 6.66 | 6.46 | 6.57 | 6.57 | qfq | 122,269,525 | 799,232,904 | -3.38% |
| 2025-06-16 | 6.72 | 6.87 | 6.60 | 6.80 | 6.80 | qfq | 106,777,986 | 723,244,102 | 0.74% |
| 2025-06-13 | 7.10 | 7.17 | 6.70 | 6.75 | 6.75 | qfq | 169,408,593 | 1,161,074,599 | -6.64% |
| 2025-06-12 | 7.50 | 7.61 | 7.17 | 7.23 | 7.23 | qfq | 216,141,385 | 1,573,938,778 | -6.71% |
| 2025-06-11 | 8.21 | 8.57 | 7.62 | 7.75 | 7.75 | qfq | 282,465,250 | 2,293,132,742 | -8.28% |
| 2025-06-10 | 7.81 | 8.45 | 7.81 | 8.45 | 8.45 | qfq | 324,329,727 | 2,692,410,454 | 10.03% |
| 2025-06-09 | 7.85 | 8.22 | 7.59 | 7.68 | 7.68 | qfq | 292,221,354 | 2,285,473,331 | -3.40% |
| 2025-06-06 | 7.95 | 7.95 | 7.62 | 7.95 | 7.95 | qfq | 126,949,877 | 1,004,669,556 | 9.96% |
| 2025-06-05 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | qfq | 24,503,767 | 177,162,235 | 10.05% |
| 2025-06-04 | 5.99 | 6.57 | 5.98 | 6.57 | 6.57 | qfq | 55,168,001 | 353,034,070 | 10.05% |
| 2025-06-03 | 5.94 | 6.08 | 5.94 | 5.97 | 5.97 | qfq | 39,115,500 | 233,954,813 | -0.33% |
| 2025-05-30 | 6.17 | 6.25 | 5.98 | 5.99 | 5.99 | qfq | 58,101,100 | 353,116,581 | -3.07% |
| 2025-05-29 | 5.95 | 6.19 | 5.90 | 6.18 | 6.18 | qfq | 77,473,566 | 473,174,515 | 3.87% |
| 2025-05-28 | 6.02 | 6.06 | 5.91 | 5.95 | 5.95 | qfq | 46,261,800 | 276,500,363 | -1.82% |
| 2025-05-27 | 6.09 | 6.15 | 5.95 | 6.06 | 6.06 | qfq | 72,485,500 | 436,793,933 | 0.50% |
| 2025-05-26 | 5.72 | 6.23 | 5.71 | 6.03 | 6.03 | qfq | 92,584,341 | 554,345,020 | 6.54% |
| 2025-05-23 | 5.85 | 5.93 | 5.66 | 5.66 | 5.66 | qfq | 50,270,484 | 290,041,149 | -4.07% |
| 2025-05-22 | 5.76 | 6.03 | 5.75 | 5.90 | 5.90 | qfq | 76,737,900 | 454,129,755 | 1.55% |
| 2025-05-21 | 5.91 | 5.92 | 5.76 | 5.81 | 5.81 | qfq | 26,624,300 | 154,805,540 | -1.86% |
| 2025-05-20 | 5.85 | 5.93 | 5.79 | 5.92 | 5.92 | qfq | 31,392,052 | 184,711,959 | 0.85% |
| 2025-05-19 | 5.86 | 5.87 | 5.73 | 5.87 | 5.87 | qfq | 27,533,700 | 160,264,035 | 0.86% |
| 2025-05-16 | 5.73 | 5.86 | 5.70 | 5.82 | 5.82 | qfq | 28,462,600 | 165,563,547 | 0.87% |
| 2025-05-15 | 5.88 | 5.92 | 5.76 | 5.77 | 5.77 | qfq | 41,406,276 | 240,514,087 | -2.53% |
| 2025-05-14 | 5.86 | 6.03 | 5.86 | 5.92 | 5.92 | qfq | 49,295,249 | 291,750,191 | 1.02% |
| 2025-05-13 | 5.90 | 6.04 | 5.84 | 5.86 | 5.86 | qfq | 53,315,800 | 315,566,389 | 0.34% |
| 2025-05-12 | 5.87 | 5.89 | 5.72 | 5.84 | 5.84 | qfq | 49,181,900 | 286,013,167 | 0.52% |
| 2025-05-09 | 5.91 | 6.12 | 5.75 | 5.81 | 5.81 | qfq | 70,717,704 | 413,330,880 | -2.35% |
| 2025-05-08 | 5.77 | 6.08 | 5.77 | 5.95 | 5.95 | qfq | 99,140,304 | 590,942,242 | 1.71% |
| 2025-05-07 | 5.95 | 6.15 | 5.79 | 5.85 | 5.85 | qfq | 127,916,915 | 761,065,031 | -2.99% |
| 2025-05-06 | 5.71 | 6.30 | 5.71 | 6.03 | 6.03 | qfq | 150,543,362 | 902,371,783 | 4.87% |
| 2025-04-30 | 5.20 | 6.04 | 5.18 | 5.75 | 5.75 | qfq | 157,356,665 | 896,653,634 | 4.55% |
| 2025-04-29 | 5.92 | 5.93 | 5.24 | 5.50 | 5.50 | qfq | 168,018,710 | 934,656,094 | 2.04% |
| 2025-04-28 | 5.28 | 5.39 | 5.20 | 5.39 | 5.39 | qfq | 34,149,750 | 181,919,205 | 10.00% |
| 2025-04-25 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | qfq | 38,446,152 | 187,926,230 | 10.11% |
| 2025-04-24 | 4.58 | 4.61 | 4.43 | 4.45 | 4.45 | qfq | 24,757,800 | 111,057,109 | -3.68% |
| 2025-04-23 | 4.63 | 4.65 | 4.54 | 4.62 | 4.62 | qfq | 33,952,900 | 156,118,996 | -2.12% |
| 2025-04-22 | 4.76 | 4.80 | 4.69 | 4.72 | 4.72 | qfq | 16,100,800 | 76,235,194 | -1.46% |
| 2025-04-21 | 4.70 | 4.79 | 4.66 | 4.79 | 4.79 | qfq | 20,736,901 | 98,425,849 | 2.13% |
| 2025-04-18 | 4.63 | 4.74 | 4.59 | 4.69 | 4.69 | qfq | 19,455,000 | 90,581,886 | 0.86% |
| 2025-04-17 | 4.65 | 4.73 | 4.63 | 4.65 | 4.65 | qfq | 15,939,900 | 74,759,006 | -0.85% |
| 2025-04-16 | 4.81 | 4.84 | 4.60 | 4.69 | 4.69 | qfq | 22,641,400 | 106,657,461 | -3.30% |
| 2025-04-15 | 4.83 | 4.89 | 4.77 | 4.85 | 4.85 | qfq | 22,196,201 | 107,198,783 | 0.62% |
| 2025-04-14 | 4.78 | 4.88 | 4.78 | 4.82 | 4.82 | qfq | 22,278,100 | 107,612,761 | 2.12% |
| 2025-04-11 | 4.66 | 4.77 | 4.60 | 4.72 | 4.72 | qfq | 21,029,501 | 99,343,476 | 1.07% |
| 2025-04-10 | 4.65 | 4.75 | 4.63 | 4.67 | 4.67 | qfq | 29,432,202 | 138,065,910 | 2.64% |
| 2025-04-09 | 4.35 | 4.59 | 4.06 | 4.55 | 4.55 | qfq | 42,211,601 | 184,809,022 | 1.79% |
| 2025-04-08 | 4.58 | 4.75 | 4.33 | 4.47 | 4.47 | qfq | 53,867,177 | 241,856,889 | -7.07% |
| 2025-04-07 | 5.08 | 5.09 | 4.81 | 4.81 | 4.81 | qfq | 19,003,900 | 92,687,999 | -9.93% |
| 2025-04-03 | 5.32 | 5.44 | 5.30 | 5.34 | 5.34 | qfq | 16,807,501 | 89,980,654 | -0.74% |
| 2025-04-02 | 5.43 | 5.48 | 5.36 | 5.38 | 5.38 | qfq | 18,369,900 | 99,462,792 | -1.10% |
| 2025-04-01 | 5.48 | 5.53 | 5.41 | 5.44 | 5.44 | qfq | 18,449,200 | 100,884,199 | -0.73% |
| 2025-03-31 | 5.45 | 5.48 | 5.28 | 5.48 | 5.48 | qfq | 25,191,200 | 135,353,862 | 0.55% |
| 2025-03-28 | 5.54 | 5.59 | 5.45 | 5.45 | 5.45 | qfq | 19,190,400 | 105,491,594 | -1.62% |
| 2025-03-27 | 5.61 | 5.63 | 5.48 | 5.54 | 5.54 | qfq | 22,807,600 | 126,744,603 | -1.42% |
| 2025-03-26 | 5.57 | 5.64 | 5.54 | 5.62 | 5.62 | qfq | 17,243,001 | 96,746,420 | 0.90% |
| 2025-03-25 | 5.59 | 5.63 | 5.51 | 5.57 | 5.57 | qfq | 23,879,800 | 133,148,558 | -0.36% |
| 2025-03-24 | 5.87 | 5.92 | 5.47 | 5.59 | 5.59 | qfq | 44,425,600 | 250,818,399 | -4.77% |
| 2025-03-21 | 6.02 | 6.04 | 5.85 | 5.87 | 5.87 | qfq | 42,817,151 | 253,333,554 | -3.29% |
| 2025-03-20 | 6.03 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 38,125,650 | 231,921,521 | 0.00% |
| 2025-03-19 | 6.15 | 6.17 | 6.05 | 6.07 | 6.07 | qfq | 41,863,900 | 255,390,104 | -2.10% |
| 2025-03-18 | 6.10 | 6.20 | 6.08 | 6.20 | 6.20 | qfq | 58,627,452 | 360,101,568 | 2.31% |
| 2025-03-17 | 6.05 | 6.15 | 6.04 | 6.06 | 6.06 | qfq | 43,451,852 | 264,185,488 | -0.66% |
| 2025-03-14 | 6.04 | 6.18 | 5.96 | 6.10 | 6.10 | qfq | 50,666,258 | 307,680,504 | 0.33% |
| 2025-03-13 | 6.29 | 6.35 | 6.01 | 6.08 | 6.08 | qfq | 66,930,900 | 410,192,401 | -3.95% |
| 2025-03-12 | 6.22 | 6.39 | 6.18 | 6.33 | 6.33 | qfq | 85,537,100 | 539,493,106 | 2.59% |
| 2025-03-11 | 6.20 | 6.26 | 6.09 | 6.17 | 6.17 | qfq | 62,998,259 | 388,201,229 | -1.59% |
| 2025-03-10 | 6.26 | 6.34 | 6.18 | 6.27 | 6.27 | qfq | 63,162,358 | 394,096,574 | 0.32% |
| 2025-03-07 | 6.45 | 6.54 | 6.21 | 6.25 | 6.25 | qfq | 123,297,930 | 782,266,389 | -4.87% |
| 2025-03-06 | 6.55 | 6.81 | 6.40 | 6.57 | 6.57 | qfq | 158,816,867 | 1,046,620,226 | -1.05% |
| 2025-03-05 | 6.42 | 6.93 | 6.41 | 6.64 | 6.64 | qfq | 161,518,272 | 1,072,814,944 | 2.15% |
| 2025-03-04 | 6.37 | 6.79 | 6.35 | 6.50 | 6.50 | qfq | 212,627,812 | 1,372,098,897 | -7.93% |
| 2025-03-03 | 7.88 | 7.98 | 7.06 | 7.06 | 7.06 | qfq | 257,849,036 | 1,901,205,273 | -9.95% |
| 2025-02-28 | 7.49 | 7.84 | 6.65 | 7.84 | 7.84 | qfq | 336,111,212 | 2,528,051,324 | 9.96% |
| 2025-02-27 | 6.50 | 7.13 | 6.50 | 7.13 | 7.13 | qfq | 139,125,050 | 945,345,703 | 10.03% |
| 2025-02-26 | 6.49 | 6.92 | 6.14 | 6.48 | 6.48 | qfq | 176,929,759 | 1,137,500,571 | 0.62% |
| 2025-02-25 | 5.77 | 6.44 | 5.71 | 6.44 | 6.44 | qfq | 50,926,700 | 319,137,821 | 10.09% |
| 2025-02-24 | 5.79 | 5.93 | 5.67 | 5.85 | 5.85 | qfq | 55,298,518 | 320,640,177 | 2.09% |
| 2025-02-21 | 5.68 | 5.77 | 5.58 | 5.73 | 5.73 | qfq | 38,534,111 | 219,385,994 | 1.96% |
| 2025-02-20 | 5.59 | 5.65 | 5.55 | 5.62 | 5.62 | qfq | 29,016,600 | 162,506,908 | -0.18% |
| 2025-02-19 | 5.60 | 5.67 | 5.53 | 5.63 | 5.63 | qfq | 45,885,253 | 257,035,717 | 0.00% |
| 2025-02-18 | 5.70 | 5.95 | 5.59 | 5.63 | 5.63 | qfq | 60,860,264 | 350,223,496 | -1.23% |
| 2025-02-17 | 5.61 | 5.85 | 5.56 | 5.70 | 5.70 | qfq | 44,055,377 | 249,453,308 | 1.79% |
| 2025-02-14 | 5.60 | 5.70 | 5.45 | 5.60 | 5.60 | qfq | 50,047,399 | 280,060,454 | 0.72% |
| 2025-02-13 | 5.45 | 5.74 | 5.35 | 5.56 | 5.56 | qfq | 53,522,678 | 295,759,789 | 1.83% |
| 2025-02-12 | 5.37 | 5.58 | 5.36 | 5.46 | 5.46 | qfq | 34,875,300 | 191,053,551 | 1.68% |
| 2025-02-11 | 5.34 | 5.44 | 5.22 | 5.37 | 5.37 | qfq | 31,413,932 | 167,895,554 | -0.37% |
| 2025-02-10 | 5.21 | 5.39 | 5.21 | 5.39 | 5.39 | qfq | 35,990,332 | 191,374,703 | 3.65% |
| 2025-02-07 | 5.08 | 5.32 | 5.07 | 5.20 | 5.20 | qfq | 36,536,589 | 189,948,672 | 2.36% |
| 2025-02-06 | 4.97 | 5.08 | 4.86 | 5.08 | 5.08 | qfq | 26,006,500 | 129,830,529 | 3.04% |
| 2025-02-05 | 4.73 | 4.99 | 4.72 | 4.93 | 4.93 | qfq | 33,772,100 | 165,796,454 | 5.79% |
| 2025-01-27 | 4.90 | 4.93 | 4.65 | 4.66 | 4.66 | qfq | 21,567,505 | 102,362,068 | -2.31% |
| 2025-01-24 | 4.72 | 4.78 | 4.58 | 4.77 | 4.77 | qfq | 30,090,023 | 141,112,544 | 1.92% |
| 2025-01-23 | 4.74 | 5.02 | 4.68 | 4.68 | 4.68 | qfq | 54,523,300 | 263,472,929 | -5.45% |
| 2025-01-22 | 4.98 | 5.07 | 4.88 | 4.95 | 4.95 | qfq | 19,102,000 | 94,980,305 | -0.40% |
| 2025-01-21 | 5.15 | 5.21 | 4.95 | 4.97 | 4.97 | qfq | 28,041,692 | 141,400,644 | -1.19% |
| 2025-01-20 | 5.03 | 5.09 | 4.91 | 5.03 | 5.03 | qfq | 23,920,858 | 120,076,863 | 1.21% |
| 2025-01-17 | 4.96 | 5.03 | 4.89 | 4.97 | 4.97 | qfq | 18,419,700 | 91,283,731 | -0.40% |
| 2025-01-16 | 4.99 | 5.10 | 4.91 | 4.99 | 4.99 | qfq | 21,915,301 | 109,563,953 | 0.81% |
| 2025-01-15 | 4.98 | 5.03 | 4.87 | 4.95 | 4.95 | qfq | 24,186,500 | 119,720,809 | 0.20% |
| 2025-01-14 | 4.71 | 4.95 | 4.68 | 4.94 | 4.94 | qfq | 29,637,894 | 143,734,230 | 6.24% |
| 2025-01-13 | 4.63 | 4.66 | 4.43 | 4.65 | 4.65 | qfq | 20,403,200 | 93,359,780 | -0.64% |
| 2025-01-10 | 4.85 | 4.94 | 4.65 | 4.68 | 4.68 | qfq | 25,428,700 | 122,049,469 | -4.49% |
| 2025-01-09 | 4.83 | 4.98 | 4.81 | 4.90 | 4.90 | qfq | 26,735,200 | 131,569,385 | 0.20% |
| 2025-01-08 | 4.85 | 4.94 | 4.68 | 4.89 | 4.89 | qfq | 30,847,401 | 148,707,268 | 0.20% |
| 2025-01-07 | 4.86 | 4.89 | 4.70 | 4.88 | 4.88 | qfq | 27,882,600 | 133,297,314 | 4.50% |
| 2025-01-06 | 4.84 | 4.84 | 4.61 | 4.67 | 4.67 | qfq | 26,856,200 | 126,399,702 | -3.51% |
| 2025-01-03 | 5.18 | 5.18 | 4.80 | 4.84 | 4.84 | qfq | 38,692,923 | 190,252,014 | -5.28% |
| 2025-01-02 | 5.25 | 5.42 | 5.03 | 5.11 | 5.11 | qfq | 42,191,843 | 219,739,542 | -3.95% |
| 2024-12-31 | 5.73 | 5.73 | 5.30 | 5.32 | 5.32 | qfq | 47,963,996 | 262,969,742 | -6.99% |
| 2024-12-30 | 5.58 | 5.76 | 5.38 | 5.72 | 5.72 | qfq | 62,925,698 | 352,389,809 | 4.38% |
| 2024-12-27 | 5.33 | 5.84 | 5.32 | 5.48 | 5.48 | qfq | 60,940,577 | 341,654,696 | 3.20% |
| 2024-12-26 | 5.27 | 5.37 | 5.27 | 5.31 | 5.31 | qfq | 24,372,092 | 129,793,160 | 0.95% |
| 2024-12-25 | 5.50 | 5.56 | 5.21 | 5.26 | 5.26 | qfq | 35,139,500 | 186,560,841 | -4.88% |
| 2024-12-24 | 5.56 | 5.65 | 5.34 | 5.53 | 5.53 | qfq | 42,894,492 | 235,106,372 | -0.90% |
| 2024-12-23 | 6.12 | 6.19 | 5.53 | 5.58 | 5.58 | qfq | 55,371,650 | 319,062,665 | -8.97% |
| 2024-12-20 | 6.12 | 6.22 | 6.07 | 6.13 | 6.13 | qfq | 38,733,701 | 237,969,131 | 0.49% |
| 2024-12-19 | 5.94 | 6.15 | 5.87 | 6.10 | 6.10 | qfq | 44,451,769 | 267,760,613 | 1.16% |
| 2024-12-18 | 6.04 | 6.13 | 5.91 | 6.03 | 6.03 | qfq | 36,662,100 | 221,396,175 | -0.17% |
| 2024-12-17 | 6.40 | 6.40 | 5.99 | 6.04 | 6.04 | qfq | 53,364,473 | 326,385,319 | -5.63% |
| 2024-12-16 | 6.46 | 6.60 | 6.34 | 6.40 | 6.40 | qfq | 61,346,451 | 394,915,952 | -1.23% |
| 2024-12-13 | 6.72 | 6.79 | 6.45 | 6.48 | 6.48 | qfq | 86,851,573 | 572,263,081 | -5.81% |
| 2024-12-12 | 6.57 | 7.26 | 6.57 | 6.88 | 6.88 | qfq | 109,714,110 | 757,596,783 | 2.69% |
| 2024-12-11 | 6.49 | 6.97 | 6.41 | 6.70 | 6.70 | qfq | 105,110,992 | 700,757,420 | 2.60% |
| 2024-12-10 | 6.90 | 6.99 | 6.46 | 6.53 | 6.53 | qfq | 157,440,947 | 1,051,959,884 | -0.61% |
| 2024-12-09 | 5.97 | 6.57 | 5.97 | 6.57 | 6.57 | qfq | 63,079,223 | 402,443,519 | 10.05% |
| 2024-12-06 | 6.21 | 6.33 | 5.92 | 5.97 | 5.97 | qfq | 112,411,793 | 679,262,793 | -3.71% |
| 2024-12-05 | 6.30 | 6.65 | 6.08 | 6.20 | 6.20 | qfq | 166,598,212 | 1,064,995,722 | -2.05% |
| 2024-12-04 | 6.33 | 6.33 | 6.00 | 6.33 | 6.33 | qfq | 99,973,367 | 626,426,864 | 10.09% |
| 2024-12-03 | 5.61 | 5.85 | 5.54 | 5.75 | 5.75 | qfq | 53,713,000 | 305,603,868 | 2.50% |
| 2024-12-02 | 5.47 | 5.61 | 5.46 | 5.61 | 5.61 | qfq | 40,382,864 | 224,846,596 | 3.13% |
| 2024-11-29 | 5.46 | 5.51 | 5.32 | 5.44 | 5.44 | qfq | 34,772,000 | 188,752,411 | -0.18% |
| 2024-11-28 | 5.50 | 5.60 | 5.41 | 5.45 | 5.45 | qfq | 45,348,300 | 250,599,458 | -0.55% |
| 2024-11-27 | 5.33 | 5.50 | 5.15 | 5.48 | 5.48 | qfq | 47,199,657 | 252,267,681 | 1.86% |
| 2024-11-26 | 5.31 | 5.45 | 5.26 | 5.38 | 5.38 | qfq | 45,654,040 | 245,009,762 | 2.28% |
| 2024-11-25 | 5.20 | 5.36 | 5.01 | 5.26 | 5.26 | qfq | 37,384,401 | 193,913,514 | 1.94% |
| 2024-11-22 | 5.39 | 5.48 | 5.13 | 5.16 | 5.16 | qfq | 54,352,400 | 289,455,887 | -7.36% |
| 2024-11-21 | 5.48 | 5.61 | 5.39 | 5.57 | 5.57 | qfq | 44,550,740 | 244,571,127 | 1.64% |
| 2024-11-20 | 5.28 | 5.52 | 5.24 | 5.48 | 5.48 | qfq | 44,491,540 | 239,947,941 | 4.18% |
| 2024-11-19 | 5.20 | 5.26 | 5.08 | 5.26 | 5.26 | qfq | 34,983,798 | 180,955,179 | 1.94% |
| 2024-11-18 | 5.43 | 5.48 | 5.07 | 5.16 | 5.16 | qfq | 49,246,700 | 256,032,864 | -4.62% |
| 2024-11-15 | 5.52 | 5.65 | 5.35 | 5.41 | 5.41 | qfq | 59,273,014 | 326,581,158 | -1.81% |
| 2024-11-14 | 5.80 | 5.86 | 5.45 | 5.51 | 5.51 | qfq | 81,489,200 | 456,375,631 | -4.67% |
| 2024-11-13 | 5.98 | 6.16 | 5.65 | 5.78 | 5.78 | qfq | 103,676,329 | 614,945,321 | -3.18% |
| 2024-11-12 | 6.96 | 6.96 | 5.91 | 5.97 | 5.97 | qfq | 172,137,172 | 1,081,075,901 | -5.69% |
| 2024-11-11 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | qfq | 8,146,900 | 51,569,877 | 10.09% |
| 2024-11-08 | 5.30 | 5.75 | 5.23 | 5.75 | 5.75 | qfq | 29,215,274 | 165,104,634 | 9.94% |
| 2024-11-07 | 5.07 | 5.24 | 5.05 | 5.23 | 5.23 | qfq | 36,000,537 | 185,727,445 | 2.55% |
| 2024-11-06 | 5.19 | 5.22 | 5.05 | 5.10 | 5.10 | qfq | 34,406,829 | 176,266,805 | -0.58% |
| 2024-11-05 | 4.86 | 5.15 | 4.82 | 5.13 | 5.13 | qfq | 40,108,044 | 201,296,810 | 6.21% |
| 2024-11-04 | 4.75 | 4.88 | 4.71 | 4.83 | 4.83 | qfq | 22,962,001 | 110,109,790 | 1.90% |
| 2024-11-01 | 5.10 | 5.15 | 4.73 | 4.74 | 4.74 | qfq | 40,722,767 | 198,492,540 | -6.88% |
| 2024-10-31 | 5.15 | 5.18 | 5.03 | 5.09 | 5.09 | qfq | 44,906,793 | 229,034,772 | 2.41% |
| 2024-10-30 | 4.82 | 5.01 | 4.82 | 4.97 | 4.97 | qfq | 28,595,153 | 141,031,937 | 2.05% |
| 2024-10-29 | 5.00 | 5.04 | 4.85 | 4.87 | 4.87 | qfq | 28,713,743 | 141,209,863 | -2.01% |
| 2024-10-28 | 4.76 | 4.98 | 4.76 | 4.97 | 4.97 | qfq | 37,044,050 | 182,302,139 | 4.63% |
| 2024-10-25 | 4.66 | 4.78 | 4.66 | 4.75 | 4.75 | qfq | 22,925,510 | 108,804,721 | 1.93% |
| 2024-10-24 | 4.68 | 4.72 | 4.62 | 4.66 | 4.66 | qfq | 19,393,200 | 90,459,172 | -0.85% |
| 2024-10-23 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | qfq | 27,538,100 | 130,370,790 | -0.63% |
| 2024-10-22 | 4.70 | 4.78 | 4.64 | 4.73 | 4.73 | qfq | 29,766,400 | 139,619,987 | 0.85% |
| 2024-10-21 | 4.58 | 4.70 | 4.58 | 4.69 | 4.69 | qfq | 38,505,362 | 178,475,657 | 2.85% |
| 2024-10-18 | 4.50 | 4.65 | 4.41 | 4.56 | 4.56 | qfq | 34,289,693 | 155,136,642 | 1.33% |
| 2024-10-17 | 4.43 | 4.61 | 4.43 | 4.50 | 4.50 | qfq | 33,954,208 | 154,920,188 | 1.81% |
| 2024-10-16 | 4.29 | 4.47 | 4.28 | 4.42 | 4.42 | qfq | 22,606,058 | 99,522,639 | 0.45% |
| 2024-10-15 | 4.47 | 4.53 | 4.38 | 4.40 | 4.40 | qfq | 24,582,901 | 109,424,006 | -1.35% |
| 2024-10-14 | 4.33 | 4.47 | 4.30 | 4.46 | 4.46 | qfq | 26,889,722 | 118,194,679 | 2.53% |
| 2024-10-11 | 4.56 | 4.58 | 4.29 | 4.35 | 4.35 | qfq | 36,685,200 | 162,212,577 | -6.25% |
| 2024-10-10 | 4.70 | 4.92 | 4.59 | 4.64 | 4.64 | qfq | 36,456,011 | 171,543,430 | -0.22% |
| 2024-10-09 | 5.14 | 5.14 | 4.65 | 4.65 | 4.65 | qfq | 56,715,665 | 273,885,276 | -10.06% |
| 2024-10-08 | 5.29 | 5.29 | 4.85 | 5.17 | 5.17 | qfq | 88,246,135 | 451,344,790 | 7.48% |
| 2024-09-30 | 4.57 | 4.82 | 4.42 | 4.81 | 4.81 | qfq | 72,126,173 | 335,312,319 | 9.82% |
| 2024-09-27 | 4.29 | 4.46 | 4.20 | 4.38 | 4.38 | qfq | 61,780,300 | 265,918,361 | 3.55% |
| 2024-09-26 | 4.10 | 4.31 | 4.08 | 4.23 | 4.23 | qfq | 58,686,217 | 245,732,846 | 3.42% |
| 2024-09-25 | 4.12 | 4.21 | 4.06 | 4.09 | 4.09 | qfq | 48,032,001 | 198,641,403 | 0.25% |
| 2024-09-24 | 4.05 | 4.09 | 3.94 | 4.08 | 4.08 | qfq | 48,598,491 | 196,018,747 | 0.74% |
| 2024-09-23 | 4.09 | 4.13 | 3.97 | 4.05 | 4.05 | qfq | 60,879,291 | 245,593,544 | -1.46% |
| 2024-09-20 | 3.82 | 4.11 | 3.80 | 4.11 | 4.11 | qfq | 61,964,286 | 246,091,779 | 9.89% |
| 2024-09-19 | 3.60 | 3.76 | 3.57 | 3.74 | 3.74 | qfq | 17,158,715 | 63,451,040 | 5.06% |
| 2024-09-18 | 3.65 | 3.67 | 3.50 | 3.56 | 3.56 | qfq | 11,018,709 | 39,250,663 | -2.47% |
| 2024-09-13 | 3.73 | 3.76 | 3.63 | 3.65 | 3.65 | qfq | 9,709,500 | 35,655,718 | -1.88% |
| 2024-09-12 | 3.67 | 3.76 | 3.66 | 3.72 | 3.72 | qfq | 12,232,400 | 45,573,727 | 1.36% |
| 2024-09-11 | 3.68 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 8,418,300 | 30,954,874 | -0.81% |
| 2024-09-10 | 3.64 | 3.71 | 3.56 | 3.70 | 3.70 | qfq | 12,071,108 | 43,807,971 | 1.65% |
| 2024-09-09 | 3.65 | 3.68 | 3.57 | 3.64 | 3.64 | qfq | 10,992,500 | 39,951,419 | 0.00% |
| 2024-09-06 | 3.76 | 3.77 | 3.63 | 3.64 | 3.64 | qfq | 12,062,000 | 44,489,400 | -2.67% |
| 2024-09-05 | 3.62 | 3.75 | 3.62 | 3.74 | 3.74 | qfq | 16,291,900 | 60,282,770 | 3.31% |
| 2024-09-04 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 11,962,700 | 43,395,603 | -1.36% |
| 2024-09-03 | 3.63 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 13,592,500 | 49,259,651 | 1.66% |
| 2024-09-02 | 3.73 | 3.77 | 3.59 | 3.61 | 3.61 | qfq | 15,689,800 | 57,587,672 | -3.73% |
| 2024-08-30 | 3.56 | 3.80 | 3.56 | 3.75 | 3.75 | qfq | 25,527,311 | 95,464,402 | 5.04% |
| 2024-08-29 | 3.47 | 3.60 | 3.45 | 3.57 | 3.57 | qfq | 15,387,629 | 54,303,121 | 2.00% |
| 2024-08-28 | 3.46 | 3.54 | 3.38 | 3.50 | 3.50 | qfq | 18,261,421 | 63,404,008 | 0.00% |
| 2024-08-27 | 3.62 | 3.67 | 3.48 | 3.50 | 3.50 | qfq | 17,683,100 | 62,852,460 | -3.58% |
| 2024-08-26 | 3.62 | 3.69 | 3.57 | 3.63 | 3.63 | qfq | 12,527,900 | 45,576,424 | -0.27% |
| 2024-08-23 | 3.64 | 3.71 | 3.54 | 3.64 | 3.64 | qfq | 15,766,390 | 57,173,638 | 0.83% |
| 2024-08-22 | 3.74 | 3.81 | 3.60 | 3.61 | 3.61 | qfq | 16,118,100 | 59,581,222 | -3.48% |
| 2024-08-21 | 3.75 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 14,374,600 | 54,188,998 | -0.27% |
| 2024-08-20 | 3.85 | 3.88 | 3.73 | 3.75 | 3.75 | qfq | 20,070,900 | 76,258,152 | -3.60% |
| 2024-08-19 | 3.83 | 4.00 | 3.74 | 3.89 | 3.89 | qfq | 27,146,036 | 105,305,266 | 0.52% |
| 2024-08-16 | 3.82 | 3.96 | 3.80 | 3.87 | 3.87 | qfq | 26,122,900 | 101,159,952 | 1.31% |
| 2024-08-15 | 3.77 | 3.85 | 3.68 | 3.82 | 3.82 | qfq | 18,261,500 | 69,249,363 | 1.60% |
| 2024-08-14 | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 14,453,801 | 54,398,551 | 0.00% |
| 2024-08-13 | 3.73 | 3.76 | 3.63 | 3.76 | 3.76 | qfq | 18,370,879 | 68,178,079 | 1.62% |
| 2024-08-12 | 3.75 | 3.79 | 3.69 | 3.70 | 3.70 | qfq | 23,938,898 | 89,212,130 | -2.12% |
| 2024-08-09 | 3.91 | 3.95 | 3.78 | 3.78 | 3.78 | qfq | 49,005,994 | 188,182,024 | -5.03% |
| 2024-08-08 | 4.00 | 4.30 | 3.84 | 3.98 | 3.98 | qfq | 69,902,279 | 283,131,171 | 1.79% |
| 2024-08-07 | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 15,283,800 | 60,224,443 | 1.30% |
| 2024-08-06 | 3.82 | 3.89 | 3.80 | 3.86 | 3.86 | qfq | 12,752,202 | 48,962,163 | 2.12% |
| 2024-08-05 | 3.93 | 3.98 | 3.78 | 3.78 | 3.78 | qfq | 16,146,400 | 62,674,346 | -4.55% |
| 2024-08-02 | 4.05 | 4.10 | 3.95 | 3.96 | 3.96 | qfq | 14,777,800 | 59,443,576 | -2.46% |
| 2024-08-01 | 4.02 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 16,637,200 | 67,616,588 | 0.74% |
| 2024-07-31 | 3.91 | 4.03 | 3.88 | 4.03 | 4.03 | qfq | 19,014,400 | 75,573,628 | 3.87% |
| 2024-07-30 | 3.82 | 3.91 | 3.78 | 3.88 | 3.88 | qfq | 14,493,398 | 55,981,877 | 1.31% |
| 2024-07-29 | 3.75 | 3.87 | 3.72 | 3.83 | 3.83 | qfq | 15,436,372 | 58,823,854 | 2.13% |
| 2024-07-26 | 3.67 | 3.78 | 3.66 | 3.75 | 3.75 | qfq | 12,053,500 | 45,015,368 | 2.74% |
| 2024-07-25 | 3.64 | 3.72 | 3.58 | 3.65 | 3.65 | qfq | 12,647,400 | 46,103,622 | -0.82% |
| 2024-07-24 | 3.74 | 3.81 | 3.66 | 3.68 | 3.68 | qfq | 14,536,296 | 53,930,094 | -2.39% |
| 2024-07-23 | 3.86 | 3.90 | 3.75 | 3.77 | 3.77 | qfq | 15,369,302 | 58,987,143 | -2.33% |
| 2024-07-22 | 3.74 | 3.91 | 3.73 | 3.86 | 3.86 | qfq | 26,024,800 | 99,821,555 | 3.49% |
| 2024-07-19 | 3.67 | 3.77 | 3.64 | 3.73 | 3.73 | qfq | 17,022,000 | 63,194,773 | 1.91% |
| 2024-07-18 | 3.62 | 3.68 | 3.55 | 3.66 | 3.66 | qfq | 20,249,033 | 73,011,661 | -0.27% |
| 2024-07-17 | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | qfq | 16,544,501 | 61,451,165 | -2.65% |
| 2024-07-16 | 3.71 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 18,374,900 | 68,726,826 | 1.07% |
| 2024-07-15 | 3.80 | 3.81 | 3.69 | 3.73 | 3.73 | qfq | 25,090,300 | 93,566,465 | -2.10% |
| 2024-07-12 | 3.86 | 3.93 | 3.75 | 3.81 | 3.81 | qfq | 44,118,764 | 169,527,366 | -3.54% |
| 2024-07-11 | 3.81 | 3.98 | 3.73 | 3.95 | 3.95 | qfq | 69,781,061 | 267,534,519 | 0.77% |
| 2024-07-10 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | qfq | 8,385,800 | 32,872,336 | -9.89% |
| 2024-07-09 | 4.31 | 4.37 | 4.14 | 4.35 | 4.35 | qfq | 17,229,885 | 73,599,203 | 1.40% |
| 2024-07-08 | 4.42 | 4.45 | 4.28 | 4.29 | 4.29 | qfq | 13,103,709 | 56,822,277 | -3.38% |
| 2024-07-05 | 4.35 | 4.45 | 4.29 | 4.44 | 4.44 | qfq | 13,633,500 | 60,110,433 | 1.60% |
| 2024-07-04 | 4.48 | 4.55 | 4.36 | 4.37 | 4.37 | qfq | 13,608,505 | 60,343,904 | -2.89% |
| 2024-07-03 | 4.61 | 4.61 | 4.49 | 4.50 | 4.50 | qfq | 14,841,400 | 67,379,421 | -1.53% |
| 2024-07-02 | 4.50 | 4.63 | 4.48 | 4.57 | 4.57 | qfq | 19,878,667 | 90,993,906 | 2.24% |
| 2024-07-01 | 4.44 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 14,915,400 | 66,104,197 | 1.13% |
| 2024-06-28 | 4.40 | 4.50 | 4.36 | 4.42 | 4.42 | qfq | 15,320,300 | 68,191,884 | 1.14% |
| 2024-06-27 | 4.42 | 4.47 | 4.37 | 4.37 | 4.37 | qfq | 16,914,200 | 74,899,302 | -1.35% |
| 2024-06-26 | 4.22 | 4.46 | 4.16 | 4.43 | 4.43 | qfq | 19,642,100 | 84,718,306 | 5.23% |
| 2024-06-25 | 4.21 | 4.30 | 4.17 | 4.21 | 4.21 | qfq | 13,512,600 | 57,047,492 | 0.00% |
| 2024-06-24 | 4.41 | 4.41 | 4.19 | 4.21 | 4.21 | qfq | 17,798,900 | 75,957,217 | -4.75% |
| 2024-06-21 | 4.46 | 4.52 | 4.39 | 4.42 | 4.42 | qfq | 13,804,017 | 61,479,636 | -1.56% |
| 2024-06-20 | 4.66 | 4.70 | 4.48 | 4.49 | 4.49 | qfq | 17,444,317 | 79,603,834 | -4.06% |
| 2024-06-19 | 4.72 | 4.75 | 4.66 | 4.68 | 4.68 | qfq | 15,443,800 | 72,600,012 | -0.43% |
| 2024-06-18 | 4.53 | 4.71 | 4.52 | 4.70 | 4.70 | qfq | 20,773,311 | 96,771,275 | 2.84% |
| 2024-06-17 | 4.60 | 4.64 | 4.54 | 4.57 | 4.57 | qfq | 14,983,250 | 68,629,292 | -1.08% |
| 2024-06-14 | 4.53 | 4.64 | 4.49 | 4.62 | 4.62 | qfq | 20,526,057 | 94,282,047 | 1.76% |
| 2024-06-13 | 4.55 | 4.59 | 4.50 | 4.54 | 4.54 | qfq | 15,867,800 | 71,963,221 | -0.66% |
| 2024-06-12 | 4.44 | 4.58 | 4.44 | 4.57 | 4.57 | qfq | 20,431,711 | 92,743,658 | 2.70% |
| 2024-06-11 | 4.40 | 4.48 | 4.30 | 4.45 | 4.45 | qfq | 17,122,285 | 75,509,685 | 0.23% |
| 2024-06-07 | 4.45 | 4.55 | 4.36 | 4.44 | 4.44 | qfq | 24,998,974 | 110,921,974 | 1.37% |
| 2024-06-06 | 4.70 | 4.71 | 4.34 | 4.38 | 4.38 | qfq | 38,605,401 | 171,905,523 | -6.61% |
| 2024-06-05 | 4.62 | 4.88 | 4.60 | 4.69 | 4.69 | qfq | 32,582,873 | 153,953,311 | 0.21% |
| 2024-06-04 | 4.77 | 4.79 | 4.59 | 4.68 | 4.68 | qfq | 28,580,892 | 132,942,844 | -2.50% |
| 2024-06-03 | 5.00 | 5.01 | 4.74 | 4.80 | 4.80 | qfq | 40,502,182 | 195,686,591 | -4.95% |
| 2024-05-31 | 5.10 | 5.18 | 5.04 | 5.05 | 5.05 | qfq | 38,330,588 | 195,286,273 | -1.75% |
| 2024-05-30 | 5.23 | 5.39 | 5.13 | 5.14 | 5.14 | qfq | 57,224,393 | 299,012,361 | -3.75% |
| 2024-05-29 | 5.08 | 5.43 | 4.98 | 5.34 | 5.34 | qfq | 74,493,640 | 383,921,406 | 3.09% |
| 2024-05-28 | 5.07 | 5.30 | 4.97 | 5.18 | 5.18 | qfq | 55,810,300 | 288,741,238 | 1.77% |
| 2024-05-27 | 5.09 | 5.21 | 4.97 | 5.09 | 5.09 | qfq | 38,523,618 | 195,074,504 | -0.59% |
| 2024-05-24 | 5.00 | 5.29 | 4.95 | 5.12 | 5.12 | qfq | 49,637,895 | 255,154,320 | 2.61% |
| 2024-05-23 | 5.13 | 5.13 | 4.97 | 4.99 | 4.99 | qfq | 19,616,669 | 98,706,705 | -2.92% |
| 2024-05-22 | 5.10 | 5.14 | 5.05 | 5.14 | 5.14 | qfq | 15,538,679 | 79,451,901 | 0.59% |
| 2024-05-21 | 5.19 | 5.20 | 5.07 | 5.11 | 5.11 | qfq | 19,582,279 | 100,272,050 | -1.54% |
| 2024-05-20 | 5.28 | 5.29 | 5.13 | 5.19 | 5.19 | qfq | 30,119,700 | 156,246,309 | -1.70% |
| 2024-05-17 | 5.18 | 5.29 | 5.09 | 5.28 | 5.28 | qfq | 31,647,200 | 165,323,890 | 1.93% |
| 2024-05-16 | 5.07 | 5.22 | 5.05 | 5.18 | 5.18 | qfq | 30,999,600 | 160,296,098 | 1.97% |
| 2024-05-15 | 5.06 | 5.12 | 4.96 | 5.08 | 5.08 | qfq | 20,230,300 | 102,324,643 | 0.40% |
| 2024-05-14 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | qfq | 20,688,600 | 104,306,981 | 2.02% |
| 2024-05-13 | 5.11 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 27,786,515 | 138,287,149 | -3.31% |
| 2024-05-10 | 5.20 | 5.23 | 5.07 | 5.13 | 5.13 | qfq | 29,010,400 | 148,618,963 | -1.35% |
| 2024-05-09 | 5.20 | 5.27 | 5.19 | 5.20 | 5.20 | qfq | 33,312,403 | 173,830,520 | 0.58% |
| 2024-05-08 | 5.30 | 5.35 | 5.17 | 5.17 | 5.17 | qfq | 62,785,870 | 329,341,188 | -6.51% |
| 2024-05-07 | 5.50 | 5.58 | 5.42 | 5.53 | 5.53 | qfq | 53,637,528 | 295,011,222 | 1.10% |
| 2024-05-06 | 5.61 | 5.69 | 5.46 | 5.47 | 5.47 | qfq | 80,735,357 | 446,462,176 | -3.36% |
| 2024-04-30 | 5.46 | 5.78 | 5.43 | 5.66 | 5.66 | qfq | 99,145,261 | 556,568,458 | 5.20% |
| 2024-04-29 | 5.64 | 5.65 | 5.36 | 5.38 | 5.38 | qfq | 105,867,829 | 575,972,974 | 4.67% |
| 2024-04-26 | 4.91 | 5.14 | 4.85 | 5.14 | 5.14 | qfq | 41,889,397 | 211,376,129 | 10.06% |
| 2024-04-25 | 4.75 | 4.77 | 4.62 | 4.67 | 4.67 | qfq | 28,917,314 | 135,619,987 | -0.64% |
| 2024-04-24 | 4.46 | 4.71 | 4.45 | 4.70 | 4.70 | qfq | 32,932,178 | 152,481,219 | 4.68% |
| 2024-04-23 | 4.47 | 4.57 | 4.46 | 4.49 | 4.49 | qfq | 20,958,166 | 94,665,770 | 0.22% |
| 2024-04-22 | 4.58 | 4.60 | 4.37 | 4.48 | 4.48 | qfq | 29,173,177 | 130,785,961 | -2.82% |
| 2024-04-19 | 4.66 | 4.77 | 4.59 | 4.61 | 4.61 | qfq | 42,543,232 | 197,753,343 | 0.44% |
| 2024-04-18 | 4.59 | 4.67 | 4.46 | 4.59 | 4.59 | qfq | 37,542,762 | 171,965,302 | 0.22% |
| 2024-04-17 | 4.30 | 4.60 | 4.26 | 4.58 | 4.58 | qfq | 44,839,128 | 201,489,989 | 6.51% |
| 2024-04-16 | 4.72 | 4.73 | 4.30 | 4.30 | 4.30 | qfq | 37,721,131 | 164,856,652 | -10.04% |
| 2024-04-15 | 5.10 | 5.11 | 4.66 | 4.78 | 4.78 | qfq | 48,114,745 | 232,183,026 | -6.46% |
| 2024-04-12 | 5.20 | 5.25 | 5.09 | 5.11 | 5.11 | qfq | 27,411,481 | 141,834,360 | -1.73% |
| 2024-04-11 | 5.16 | 5.27 | 5.12 | 5.20 | 5.20 | qfq | 29,657,560 | 155,029,264 | -0.19% |
| 2024-04-10 | 5.48 | 5.49 | 5.14 | 5.21 | 5.21 | qfq | 54,110,782 | 284,023,502 | -4.93% |
| 2024-04-09 | 5.61 | 5.69 | 5.43 | 5.48 | 5.48 | qfq | 43,477,752 | 239,770,817 | -2.84% |
| 2024-04-08 | 5.86 | 5.86 | 5.63 | 5.64 | 5.64 | qfq | 54,732,534 | 311,868,094 | -5.69% |
| 2024-04-03 | 6.01 | 6.11 | 5.70 | 5.98 | 5.98 | qfq | 82,047,563 | 486,856,679 | 0.17% |
| 2024-04-02 | 6.15 | 6.20 | 5.92 | 5.97 | 5.97 | qfq | 100,699,328 | 605,210,841 | -2.77% |
| 2024-04-01 | 5.68 | 6.24 | 5.58 | 6.14 | 6.14 | qfq | 141,326,226 | 848,614,050 | 8.29% |
| 2024-03-29 | 5.64 | 5.73 | 5.47 | 5.67 | 5.67 | qfq | 57,197,571 | 321,235,240 | 0.53% |
| 2024-03-28 | 5.39 | 5.75 | 5.39 | 5.64 | 5.64 | qfq | 85,065,364 | 476,876,996 | 4.64% |
| 2024-03-27 | 5.80 | 5.87 | 5.36 | 5.39 | 5.39 | qfq | 87,229,209 | 485,735,375 | -9.26% |
| 2024-03-26 | 6.00 | 6.25 | 5.80 | 5.94 | 5.94 | qfq | 126,810,893 | 753,035,530 | -7.76% |
| 2024-03-25 | 6.88 | 6.89 | 6.44 | 6.44 | 6.44 | qfq | 128,910,786 | 835,998,870 | -9.93% |
| 2024-03-22 | 6.88 | 7.44 | 6.86 | 7.15 | 7.15 | qfq | 172,565,829 | 1,241,113,225 | 3.17% |
| 2024-03-21 | 6.85 | 7.37 | 6.71 | 6.93 | 6.93 | qfq | 168,097,686 | 1,188,333,985 | -1.14% |
| 2024-03-20 | 6.92 | 7.15 | 6.76 | 7.01 | 7.01 | qfq | 155,968,158 | 1,079,584,633 | -2.64% |
| 2024-03-19 | 6.66 | 7.46 | 6.50 | 7.20 | 7.20 | qfq | 218,698,726 | 1,550,978,719 | 6.19% |
| 2024-03-18 | 6.57 | 7.18 | 6.48 | 6.78 | 6.78 | qfq | 216,562,019 | 1,464,217,226 | 2.57% |
| 2024-03-15 | 6.80 | 7.00 | 6.36 | 6.61 | 6.61 | qfq | 221,091,166 | 1,482,900,396 | -5.57% |
| 2024-03-14 | 7.00 | 7.00 | 6.91 | 7.00 | 7.00 | qfq | 183,818,703 | 1,286,366,795 | 10.06% |
| 2024-03-13 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | qfq | 7,881,174 | 50,124,267 | 10.03% |
| 2024-03-12 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | qfq | 3,201,901 | 18,506,988 | 10.10% |
| 2024-03-11 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | qfq | 3,679,300 | 19,316,325 | 10.06% |
| 2024-03-08 | 4.36 | 4.77 | 4.31 | 4.77 | 4.77 | qfq | 35,165,245 | 164,500,004 | 9.91% |
| 2024-03-07 | 4.47 | 4.49 | 4.32 | 4.34 | 4.34 | qfq | 19,775,704 | 87,019,278 | -2.47% |
| 2024-03-06 | 4.30 | 4.49 | 4.27 | 4.45 | 4.45 | qfq | 23,869,343 | 104,758,825 | 3.25% |
| 2024-03-05 | 4.40 | 4.41 | 4.28 | 4.31 | 4.31 | qfq | 18,992,374 | 82,557,114 | -3.58% |
| 2024-03-04 | 4.42 | 4.47 | 4.31 | 4.47 | 4.47 | qfq | 22,535,963 | 99,474,613 | 2.29% |
| 2024-03-01 | 4.26 | 4.38 | 4.24 | 4.37 | 4.37 | qfq | 20,095,382 | 86,678,636 | 2.58% |
| 2024-02-29 | 4.03 | 4.26 | 4.03 | 4.26 | 4.26 | qfq | 22,834,249 | 95,860,481 | 4.16% |
| 2024-02-28 | 4.50 | 4.59 | 4.07 | 4.09 | 4.09 | qfq | 40,232,457 | 175,885,890 | -8.50% |
| 2024-02-27 | 4.30 | 4.48 | 4.26 | 4.47 | 4.47 | qfq | 31,458,302 | 137,381,503 | 3.47% |
| 2024-02-26 | 4.27 | 4.40 | 4.20 | 4.32 | 4.32 | qfq | 37,534,287 | 161,544,137 | 0.93% |
| 2024-02-23 | 4.28 | 4.31 | 4.18 | 4.28 | 4.28 | qfq | 46,348,401 | 196,416,308 | -0.93% |
| 2024-02-22 | 4.16 | 4.49 | 4.05 | 4.32 | 4.32 | qfq | 68,947,831 | 291,991,169 | 4.60% |
| 2024-02-21 | 3.75 | 4.13 | 3.70 | 4.13 | 4.13 | qfq | 45,291,496 | 183,215,040 | 10.13% |
| 2024-02-20 | 3.69 | 3.78 | 3.60 | 3.75 | 3.75 | qfq | 15,453,839 | 57,351,363 | 0.81% |
| 2024-02-19 | 3.57 | 3.73 | 3.53 | 3.72 | 3.72 | qfq | 27,160,301 | 98,627,212 | 8.14% |
| 2024-02-08 | 3.13 | 3.44 | 3.10 | 3.44 | 3.44 | qfq | 28,231,859 | 92,782,118 | 9.90% |
| 2024-02-07 | 3.37 | 3.39 | 3.02 | 3.13 | 3.13 | qfq | 31,470,815 | 99,599,585 | -6.57% |
| 2024-02-06 | 3.36 | 3.48 | 3.15 | 3.35 | 3.35 | qfq | 30,746,061 | 99,836,944 | -4.29% |
| 2024-02-05 | 3.83 | 3.84 | 3.50 | 3.50 | 3.50 | qfq | 17,925,274 | 63,309,693 | -10.03% |
| 2024-02-02 | 4.12 | 4.20 | 3.73 | 3.89 | 3.89 | qfq | 18,379,106 | 72,709,054 | -5.35% |
| 2024-02-01 | 4.19 | 4.24 | 4.04 | 4.11 | 4.11 | qfq | 13,297,871 | 54,944,135 | -2.61% |
| 2024-01-31 | 4.51 | 4.55 | 4.19 | 4.22 | 4.22 | qfq | 15,832,319 | 68,735,205 | -7.46% |
| 2024-01-30 | 4.66 | 4.72 | 4.55 | 4.56 | 4.56 | qfq | 8,396,110 | 38,895,940 | -2.98% |
| 2024-01-29 | 4.89 | 4.92 | 4.69 | 4.70 | 4.70 | qfq | 9,786,998 | 46,567,287 | -3.89% |
| 2024-01-26 | 4.89 | 4.97 | 4.86 | 4.89 | 4.89 | qfq | 8,876,900 | 43,646,933 | 0.00% |
| 2024-01-25 | 4.71 | 4.89 | 4.68 | 4.89 | 4.89 | qfq | 12,702,663 | 61,149,124 | 3.38% |
| 2024-01-24 | 4.68 | 4.74 | 4.52 | 4.73 | 4.73 | qfq | 16,666,400 | 77,658,769 | 1.72% |
| 2024-01-23 | 4.66 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 13,968,442 | 64,792,141 | -0.85% |
| 2024-01-22 | 4.93 | 4.98 | 4.59 | 4.69 | 4.69 | qfq | 16,521,018 | 79,521,969 | -5.25% |
| 2024-01-19 | 5.17 | 5.17 | 4.95 | 4.95 | 4.95 | qfq | 18,012,796 | 90,231,469 | -4.62% |
| 2024-01-18 | 5.16 | 5.19 | 4.93 | 5.19 | 5.19 | qfq | 14,664,278 | 73,675,109 | 0.39% |
| 2024-01-17 | 5.27 | 5.29 | 5.13 | 5.17 | 5.17 | qfq | 8,692,826 | 45,379,676 | -1.90% |
| 2024-01-16 | 5.34 | 5.34 | 5.16 | 5.27 | 5.27 | qfq | 10,783,778 | 56,546,620 | -1.13% |
| 2024-01-15 | 5.34 | 5.37 | 5.28 | 5.33 | 5.33 | qfq | 7,017,100 | 37,322,802 | -0.56% |
| 2024-01-12 | 5.45 | 5.46 | 5.34 | 5.36 | 5.36 | qfq | 7,310,000 | 39,433,851 | -1.47% |
| 2024-01-11 | 5.30 | 5.45 | 5.27 | 5.44 | 5.44 | qfq | 9,206,060 | 49,501,234 | 2.84% |
| 2024-01-10 | 5.41 | 5.42 | 5.26 | 5.29 | 5.29 | qfq | 10,966,600 | 58,379,199 | -2.58% |
| 2024-01-09 | 5.43 | 5.47 | 5.34 | 5.43 | 5.43 | qfq | 10,330,200 | 55,863,250 | 0.56% |
| 2024-01-08 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | qfq | 9,686,982 | 52,654,908 | -2.35% |
| 2024-01-05 | 5.69 | 5.71 | 5.46 | 5.53 | 5.53 | qfq | 16,806,914 | 93,387,647 | -2.47% |
| 2024-01-04 | 5.68 | 5.75 | 5.64 | 5.67 | 5.67 | qfq | 9,338,571 | 53,068,729 | -0.35% |
| 2024-01-03 | 5.74 | 5.81 | 5.66 | 5.69 | 5.69 | qfq | 12,459,800 | 71,293,650 | -1.22% |
| 2024-01-02 | 5.77 | 5.84 | 5.74 | 5.76 | 5.76 | qfq | 10,246,300 | 59,312,193 | 0.00% |
| 2023-12-29 | 5.64 | 5.78 | 5.62 | 5.76 | 5.76 | qfq | 8,173,888 | 46,825,466 | 1.77% |
| 2023-12-28 | 5.55 | 5.69 | 5.50 | 5.66 | 5.66 | qfq | 10,248,390 | 57,629,286 | 1.80% |
| 2023-12-27 | 5.52 | 5.58 | 5.46 | 5.56 | 5.56 | qfq | 9,519,885 | 52,608,277 | 1.28% |
| 2023-12-26 | 5.69 | 5.69 | 5.47 | 5.49 | 5.49 | qfq | 13,894,322 | 76,912,224 | -3.35% |
| 2023-12-25 | 5.75 | 5.78 | 5.61 | 5.68 | 5.68 | qfq | 10,207,986 | 57,984,292 | -1.22% |
| 2023-12-22 | 5.87 | 5.88 | 5.71 | 5.75 | 5.75 | qfq | 10,017,355 | 57,954,567 | -2.04% |
| 2023-12-21 | 5.84 | 5.88 | 5.71 | 5.87 | 5.87 | qfq | 12,915,616 | 74,907,435 | 0.34% |
| 2023-12-20 | 6.09 | 6.15 | 5.85 | 5.85 | 5.85 | qfq | 19,080,663 | 113,459,009 | -1.68% |
| 2023-12-19 | 5.97 | 6.00 | 5.89 | 5.95 | 5.95 | qfq | 11,199,363 | 66,429,937 | -0.50% |
| 2023-12-18 | 6.15 | 6.15 | 5.95 | 5.98 | 5.98 | qfq | 11,931,223 | 71,944,757 | -2.61% |
| 2023-12-15 | 6.18 | 6.24 | 6.09 | 6.14 | 6.14 | qfq | 7,966,300 | 48,940,168 | -0.81% |
| 2023-12-14 | 6.24 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 7,413,174 | 46,032,835 | -0.64% |
| 2023-12-13 | 6.29 | 6.32 | 6.21 | 6.23 | 6.23 | qfq | 8,572,569 | 53,683,604 | -0.80% |
| 2023-12-12 | 6.27 | 6.30 | 6.24 | 6.28 | 6.28 | qfq | 7,876,151 | 49,417,964 | 0.32% |
| 2023-12-11 | 6.14 | 6.27 | 6.07 | 6.26 | 6.26 | qfq | 12,522,958 | 77,681,633 | 1.29% |
| 2023-12-08 | 6.21 | 6.34 | 6.14 | 6.18 | 6.18 | qfq | 10,487,400 | 65,130,372 | -0.48% |
| 2023-12-07 | 6.16 | 6.24 | 6.11 | 6.21 | 6.21 | qfq | 13,612,640 | 84,164,525 | 0.98% |
| 2023-12-06 | 6.27 | 6.27 | 5.98 | 6.15 | 6.15 | qfq | 14,398,534 | 88,156,642 | -0.16% |
| 2023-12-05 | 6.24 | 6.27 | 6.08 | 6.16 | 6.16 | qfq | 9,401,000 | 57,804,273 | -1.75% |
| 2023-12-04 | 6.25 | 6.33 | 6.24 | 6.27 | 6.27 | qfq | 10,498,662 | 65,984,257 | 0.64% |
| 2023-12-01 | 6.13 | 6.24 | 6.09 | 6.23 | 6.23 | qfq | 9,209,185 | 56,973,066 | 1.63% |
| 2023-11-30 | 6.21 | 6.22 | 6.06 | 6.13 | 6.13 | qfq | 9,256,594 | 56,598,639 | -0.97% |
| 2023-11-29 | 6.21 | 6.22 | 6.16 | 6.19 | 6.19 | qfq | 7,017,442 | 43,404,867 | -0.32% |
| 2023-11-28 | 6.18 | 6.25 | 6.15 | 6.21 | 6.21 | qfq | 7,409,800 | 46,011,769 | 0.49% |
| 2023-11-27 | 6.16 | 6.23 | 6.16 | 6.18 | 6.18 | qfq | 9,390,624 | 58,125,102 | 0.16% |
| 2023-11-24 | 6.30 | 6.30 | 6.13 | 6.17 | 6.17 | qfq | 11,058,264 | 68,396,048 | -1.75% |
| 2023-11-23 | 6.25 | 6.30 | 6.19 | 6.28 | 6.28 | qfq | 9,868,179 | 61,758,795 | 0.32% |
| 2023-11-22 | 6.31 | 6.36 | 6.24 | 6.26 | 6.26 | qfq | 11,634,982 | 73,326,927 | -0.79% |
| 2023-11-21 | 6.40 | 6.42 | 6.29 | 6.31 | 6.31 | qfq | 13,828,673 | 87,753,231 | -1.10% |
| 2023-11-20 | 6.35 | 6.40 | 6.32 | 6.38 | 6.38 | qfq | 9,513,282 | 60,578,485 | 0.47% |
| 2023-11-17 | 6.35 | 6.38 | 6.31 | 6.35 | 6.35 | qfq | 10,149,784 | 64,443,802 | 0.00% |
| 2023-11-16 | 6.30 | 6.38 | 6.28 | 6.35 | 6.35 | qfq | 14,518,095 | 92,124,281 | 0.63% |
| 2023-11-15 | 6.37 | 6.40 | 6.28 | 6.31 | 6.31 | qfq | 13,080,166 | 82,636,124 | -0.79% |
| 2023-11-14 | 6.26 | 6.36 | 6.23 | 6.36 | 6.36 | qfq | 17,604,272 | 111,126,922 | 2.09% |
| 2023-11-13 | 6.17 | 6.24 | 6.14 | 6.23 | 6.23 | qfq | 12,646,012 | 78,435,067 | 1.30% |
| 2023-11-10 | 6.18 | 6.21 | 6.08 | 6.15 | 6.15 | qfq | 9,662,182 | 59,221,257 | 0.00% |
| 2023-11-09 | 6.19 | 6.29 | 6.09 | 6.15 | 6.15 | qfq | 17,053,472 | 105,079,985 | -1.13% |
| 2023-11-08 | 6.16 | 6.37 | 6.13 | 6.22 | 6.22 | qfq | 24,118,566 | 149,688,839 | 1.47% |
| 2023-11-07 | 6.07 | 6.15 | 6.07 | 6.13 | 6.13 | qfq | 13,219,203 | 80,786,179 | 0.99% |
| 2023-11-06 | 6.02 | 6.08 | 6.01 | 6.07 | 6.07 | qfq | 15,795,710 | 95,601,374 | 1.51% |
| 2023-11-03 | 5.96 | 6.02 | 5.93 | 5.98 | 5.98 | qfq | 8,070,400 | 48,306,730 | 1.01% |
| 2023-11-02 | 6.00 | 6.03 | 5.90 | 5.92 | 5.92 | qfq | 7,710,267 | 45,897,920 | -1.33% |
| 2023-11-01 | 5.98 | 6.02 | 5.94 | 6.00 | 6.00 | qfq | 6,220,564 | 37,272,690 | 0.17% |
| 2023-10-31 | 6.04 | 6.07 | 5.94 | 5.99 | 5.99 | qfq | 8,246,555 | 49,397,033 | -0.83% |
| 2023-10-30 | 5.87 | 6.06 | 5.87 | 6.04 | 6.04 | qfq | 11,268,646 | 67,690,041 | 2.20% |
| 2023-10-27 | 5.94 | 5.95 | 5.84 | 5.91 | 5.91 | qfq | 9,739,452 | 57,331,209 | -0.67% |
| 2023-10-26 | 5.73 | 5.96 | 5.69 | 5.95 | 5.95 | qfq | 13,846,822 | 81,298,436 | 3.48% |
| 2023-10-25 | 5.67 | 5.82 | 5.64 | 5.75 | 5.75 | qfq | 10,085,346 | 58,034,072 | 2.13% |
| 2023-10-24 | 5.60 | 5.68 | 5.51 | 5.63 | 5.63 | qfq | 8,384,901 | 47,036,199 | 0.72% |
| 2023-10-23 | 5.77 | 5.77 | 5.55 | 5.59 | 5.59 | qfq | 8,035,300 | 45,493,109 | -3.29% |
| 2023-10-20 | 5.86 | 5.94 | 5.76 | 5.78 | 5.78 | qfq | 8,452,132 | 49,147,118 | -1.87% |
| 2023-10-19 | 5.87 | 6.03 | 5.87 | 5.89 | 5.89 | qfq | 9,117,360 | 54,313,855 | -0.17% |
| 2023-10-18 | 5.94 | 5.98 | 5.85 | 5.90 | 5.90 | qfq | 6,195,701 | 36,554,806 | -1.17% |
| 2023-10-17 | 5.95 | 6.00 | 5.90 | 5.97 | 5.97 | qfq | 6,969,662 | 41,504,955 | 0.00% |
| 2023-10-16 | 6.02 | 6.03 | 5.94 | 5.97 | 5.97 | qfq | 7,219,700 | 43,140,095 | -0.83% |
| 2023-10-13 | 5.93 | 6.04 | 5.92 | 6.02 | 6.02 | qfq | 7,772,314 | 46,645,127 | 0.84% |
| 2023-10-12 | 5.97 | 6.00 | 5.94 | 5.97 | 5.97 | qfq | 6,137,305 | 36,636,562 | 0.00% |
| 2023-10-11 | 5.94 | 6.02 | 5.87 | 5.97 | 5.97 | qfq | 9,105,485 | 54,291,707 | 0.51% |
| 2023-10-10 | 5.95 | 6.02 | 5.93 | 5.94 | 5.94 | qfq | 8,200,706 | 48,935,823 | 0.17% |
| 2023-10-09 | 5.87 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 7,451,500 | 44,022,857 | 0.85% |
| 2023-09-28 | 5.80 | 5.91 | 5.79 | 5.88 | 5.88 | qfq | 5,262,900 | 30,868,755 | 1.20% |
| 2023-09-27 | 5.82 | 5.85 | 5.75 | 5.81 | 5.81 | qfq | 4,781,900 | 27,792,940 | -0.34% |
| 2023-09-26 | 5.82 | 5.86 | 5.78 | 5.83 | 5.83 | qfq | 4,994,839 | 29,124,597 | 0.17% |
| 2023-09-25 | 5.87 | 5.88 | 5.77 | 5.82 | 5.82 | qfq | 5,772,300 | 33,537,323 | -0.68% |
| 2023-09-22 | 5.71 | 5.86 | 5.66 | 5.86 | 5.86 | qfq | 8,513,483 | 49,290,167 | 3.17% |
| 2023-09-21 | 5.61 | 5.73 | 5.59 | 5.68 | 5.68 | qfq | 7,188,367 | 40,852,437 | 0.71% |
| 2023-09-20 | 5.71 | 5.75 | 5.63 | 5.64 | 5.64 | qfq | 6,432,816 | 36,619,713 | -1.23% |
| 2023-09-19 | 5.75 | 5.78 | 5.69 | 5.71 | 5.71 | qfq | 6,023,546 | 34,475,409 | -1.04% |
| 2023-09-18 | 5.69 | 5.81 | 5.63 | 5.77 | 5.77 | qfq | 6,603,346 | 37,921,086 | 0.70% |
| 2023-09-15 | 5.80 | 5.80 | 5.66 | 5.73 | 5.73 | qfq | 8,423,600 | 48,109,269 | -0.17% |
| 2023-09-14 | 5.84 | 5.86 | 5.72 | 5.74 | 5.74 | qfq | 7,313,505 | 42,245,066 | -1.54% |
| 2023-09-13 | 5.94 | 5.94 | 5.79 | 5.83 | 5.83 | qfq | 7,275,287 | 42,507,932 | -1.85% |
| 2023-09-12 | 5.96 | 5.98 | 5.91 | 5.94 | 5.94 | qfq | 4,081,678 | 24,212,470 | -0.50% |
| 2023-09-11 | 5.91 | 5.98 | 5.89 | 5.97 | 5.97 | qfq | 6,810,087 | 40,455,016 | 0.84% |
| 2023-09-08 | 5.81 | 5.95 | 5.78 | 5.92 | 5.92 | qfq | 5,667,728 | 33,309,456 | 1.54% |
| 2023-09-07 | 5.93 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 5,935,677 | 34,880,736 | -1.85% |
| 2023-09-06 | 5.79 | 5.95 | 5.79 | 5.94 | 5.94 | qfq | 8,786,051 | 51,809,506 | 1.71% |
| 2023-09-05 | 5.81 | 5.88 | 5.80 | 5.84 | 5.84 | qfq | 5,598,055 | 32,687,814 | -0.34% |
| 2023-09-04 | 5.74 | 5.86 | 5.73 | 5.86 | 5.86 | qfq | 6,132,099 | 35,539,887 | 2.09% |
| 2023-09-01 | 5.80 | 5.85 | 5.69 | 5.74 | 5.74 | qfq | 5,680,300 | 32,675,595 | -1.37% |
| 2023-08-31 | 5.83 | 5.84 | 5.76 | 5.82 | 5.82 | qfq | 5,858,301 | 33,963,410 | -0.34% |
| 2023-08-30 | 5.78 | 5.86 | 5.77 | 5.84 | 5.84 | qfq | 8,648,107 | 50,349,159 | 1.39% |
| 2023-08-29 | 5.57 | 5.79 | 5.56 | 5.76 | 5.76 | qfq | 12,286,054 | 70,151,189 | 3.41% |
| 2023-08-28 | 5.79 | 5.79 | 5.55 | 5.57 | 5.57 | qfq | 10,930,244 | 61,911,273 | 0.72% |
| 2023-08-25 | 5.78 | 5.78 | 5.50 | 5.53 | 5.53 | qfq | 12,246,746 | 68,887,856 | -4.66% |
| 2023-08-24 | 5.87 | 5.87 | 5.76 | 5.80 | 5.80 | qfq | 5,700,784 | 33,170,200 | -0.68% |
| 2023-08-23 | 5.87 | 5.93 | 5.75 | 5.84 | 5.84 | qfq | 7,869,700 | 45,867,200 | -1.35% |
| 2023-08-22 | 5.86 | 5.94 | 5.78 | 5.92 | 5.92 | qfq | 10,217,274 | 59,938,129 | 1.20% |
| 2023-08-21 | 6.06 | 6.12 | 5.85 | 5.85 | 5.85 | qfq | 13,735,522 | 82,052,968 | -3.94% |
| 2023-08-18 | 6.11 | 6.15 | 6.01 | 6.09 | 6.09 | qfq | 7,316,048 | 44,445,929 | -0.49% |
| 2023-08-17 | 6.05 | 6.12 | 6.00 | 6.12 | 6.12 | qfq | 5,426,422 | 32,973,807 | 0.99% |
| 2023-08-16 | 6.09 | 6.10 | 6.02 | 6.06 | 6.06 | qfq | 4,294,067 | 26,024,723 | -0.66% |
| 2023-08-15 | 6.13 | 6.16 | 6.04 | 6.10 | 6.10 | qfq | 4,054,272 | 24,692,573 | -0.49% |
| 2023-08-14 | 6.02 | 6.13 | 6.01 | 6.13 | 6.13 | qfq | 5,513,730 | 33,485,669 | 1.32% |
| 2023-08-11 | 6.13 | 6.15 | 6.05 | 6.05 | 6.05 | qfq | 6,390,690 | 38,902,737 | -1.31% |
| 2023-08-10 | 6.14 | 6.17 | 6.10 | 6.13 | 6.13 | qfq | 5,128,682 | 31,459,695 | -0.49% |
| 2023-08-09 | 6.16 | 6.19 | 6.13 | 6.16 | 6.16 | qfq | 6,767,190 | 41,696,800 | 0.00% |
| 2023-08-08 | 6.13 | 6.19 | 6.12 | 6.16 | 6.16 | qfq | 6,058,300 | 37,258,306 | 0.16% |
| 2023-08-07 | 6.17 | 6.22 | 6.14 | 6.15 | 6.15 | qfq | 8,793,242 | 54,249,321 | -0.65% |
| 2023-08-04 | 6.08 | 6.22 | 6.07 | 6.19 | 6.19 | qfq | 16,623,828 | 102,561,551 | 1.48% |
| 2023-08-03 | 6.21 | 6.25 | 6.08 | 6.10 | 6.10 | qfq | 13,597,659 | 83,538,855 | 0.66% |
| 2023-08-02 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | qfq | 8,783,940 | 53,060,232 | 0.83% |
| 2023-08-01 | 6.14 | 6.15 | 5.98 | 6.01 | 6.01 | qfq | 28,573,984 | 173,196,202 | -2.59% |
| 2023-07-31 | 6.26 | 6.31 | 6.17 | 6.17 | 6.17 | qfq | 35,650,348 | 221,940,323 | -1.44% |
| 2023-07-28 | 6.17 | 6.27 | 6.13 | 6.26 | 6.26 | qfq | 10,012,100 | 62,157,175 | 1.46% |
| 2023-07-27 | 6.18 | 6.21 | 6.13 | 6.17 | 6.17 | qfq | 6,249,376 | 38,575,968 | 0.33% |
| 2023-07-26 | 6.23 | 6.23 | 6.13 | 6.15 | 6.15 | qfq | 8,220,247 | 50,722,200 | -1.44% |
| 2023-07-25 | 6.20 | 6.24 | 6.18 | 6.24 | 6.24 | qfq | 8,703,796 | 54,090,104 | 1.13% |
| 2023-07-24 | 6.16 | 6.19 | 6.11 | 6.17 | 6.17 | qfq | 5,292,746 | 32,595,265 | 0.33% |
| 2023-07-21 | 6.13 | 6.21 | 6.10 | 6.15 | 6.15 | qfq | 6,991,017 | 43,006,348 | -0.16% |
| 2023-07-20 | 6.32 | 6.34 | 6.15 | 6.16 | 6.16 | qfq | 14,941,950 | 93,209,615 | -2.99% |
| 2023-07-19 | 6.35 | 6.42 | 6.30 | 6.35 | 6.35 | qfq | 11,346,618 | 71,841,632 | -0.16% |
| 2023-07-18 | 6.37 | 6.45 | 6.31 | 6.36 | 6.36 | qfq | 25,772,888 | 163,968,640 | -2.75% |