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
海峡股份002320.SZ
最近收盘价6.152026-07-17
最近交易日2026-07-17
成交量（股）22,210,537
成交额（元）139,253,790
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-29 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.36 | 6.48 | 6.11 | 6.15 | 6.15 | qfq | 22,210,537 | 139,253,790 | -3.76% |
| 2026-07-16 | 6.34 | 6.47 | 6.26 | 6.39 | 6.39 | qfq | 16,482,004 | 105,294,795 | 0.47% |
| 2026-07-15 | 6.27 | 6.46 | 6.24 | 6.36 | 6.36 | qfq | 19,128,907 | 122,187,638 | 1.27% |
| 2026-07-14 | 6.12 | 6.29 | 6.09 | 6.28 | 6.28 | qfq | 20,657,050 | 128,182,633 | 2.61% |
| 2026-07-13 | 6.38 | 6.38 | 6.11 | 6.12 | 6.12 | qfq | 19,898,959 | 123,146,458 | -4.08% |
| 2026-07-10 | 6.19 | 6.47 | 6.12 | 6.38 | 6.38 | qfq | 19,234,790 | 122,203,537 | 3.07% |
| 2026-07-09 | 6.23 | 6.29 | 6.10 | 6.19 | 6.19 | qfq | 15,514,385 | 95,843,858 | -1.12% |
| 2026-07-08 | 6.28 | 6.41 | 6.22 | 6.26 | 6.26 | qfq | 13,840,150 | 86,937,062 | -0.63% |
| 2026-07-07 | 6.53 | 6.56 | 6.29 | 6.30 | 6.30 | qfq | 12,627,991 | 80,425,321 | -3.52% |
| 2026-07-06 | 6.59 | 6.68 | 6.49 | 6.53 | 6.53 | qfq | 15,697,748 | 103,189,756 | -0.31% |
| 2026-07-03 | 6.54 | 6.67 | 6.48 | 6.55 | 6.55 | qfq | 15,636,650 | 102,732,726 | 0.31% |
| 2026-07-02 | 6.47 | 6.80 | 6.45 | 6.53 | 6.53 | qfq | 24,115,813 | 159,362,273 | 1.56% |
| 2026-07-01 | 6.27 | 6.53 | 6.27 | 6.43 | 6.43 | qfq | 21,058,875 | 135,283,648 | 2.55% |
| 2026-06-30 | 6.34 | 6.40 | 6.23 | 6.27 | 6.27 | qfq | 14,681,650 | 92,324,532 | -1.26% |
| 2026-06-29 | 6.36 | 6.42 | 6.24 | 6.35 | 6.35 | qfq | 15,707,800 | 99,705,544 | -1.09% |
| 2026-06-26 | 6.54 | 6.54 | 6.36 | 6.42 | 6.42 | qfq | 16,540,208 | 106,779,625 | -1.83% |
| 2026-06-25 | 6.59 | 6.68 | 6.53 | 6.54 | 6.54 | qfq | 12,414,016 | 81,849,754 | -0.91% |
| 2026-06-24 | 6.77 | 6.78 | 6.55 | 6.60 | 6.60 | qfq | 15,305,749 | 101,502,331 | -2.22% |
| 2026-06-23 | 6.70 | 6.92 | 6.65 | 6.75 | 6.75 | qfq | 16,314,098 | 111,099,018 | 0.30% |
| 2026-06-22 | 6.76 | 6.76 | 6.51 | 6.73 | 6.73 | qfq | 20,318,919 | 134,500,043 | -0.59% |
| 2026-06-18 | 6.82 | 6.93 | 6.73 | 6.77 | 6.77 | qfq | 16,658,683 | 113,609,700 | -1.31% |
| 2026-06-17 | 6.99 | 7.03 | 6.80 | 6.86 | 6.86 | qfq | 17,210,633 | 118,008,069 | -2.42% |
| 2026-06-16 | 7.05 | 7.09 | 6.95 | 7.03 | 7.03 | qfq | 15,535,462 | 109,002,886 | -0.71% |
| 2026-06-15 | 7.02 | 7.41 | 7.01 | 7.08 | 7.08 | qfq | 28,330,957 | 203,268,439 | 2.16% |
| 2026-06-12 | 6.83 | 7.02 | 6.78 | 6.93 | 6.93 | qfq | 18,590,458 | 128,535,695 | 2.36% |
| 2026-06-11 | 6.86 | 6.87 | 6.69 | 6.77 | 6.77 | qfq | 15,699,081 | 106,203,312 | -1.60% |
| 2026-06-10 | 6.93 | 6.96 | 6.81 | 6.88 | 6.88 | qfq | 13,846,903 | 95,124,702 | -1.15% |
| 2026-06-09 | 7.00 | 7.04 | 6.88 | 6.96 | 6.96 | qfq | 13,891,125 | 96,577,108 | -0.14% |
| 2026-06-08 | 7.12 | 7.27 | 6.90 | 6.97 | 6.97 | qfq | 21,752,444 | 153,844,720 | -3.46% |
| 2026-06-05 | 7.23 | 7.38 | 7.20 | 7.22 | 7.22 | qfq | 15,532,429 | 113,093,011 | 0.00% |
| 2026-06-04 | 7.38 | 7.42 | 7.19 | 7.22 | 7.22 | qfq | 17,784,419 | 129,384,578 | -2.70% |
| 2026-06-03 | 7.45 | 7.48 | 7.36 | 7.42 | 7.42 | qfq | 14,187,017 | 105,197,505 | -0.27% |
| 2026-06-02 | 7.69 | 7.70 | 7.43 | 7.44 | 7.44 | qfq | 17,096,969 | 128,258,376 | -3.13% |
| 2026-06-01 | 7.67 | 7.77 | 7.54 | 7.68 | 7.68 | qfq | 19,115,450 | 146,997,836 | 0.79% |
| 2026-05-29 | 7.57 | 7.74 | 7.54 | 7.62 | 7.62 | qfq | 21,084,495 | 161,134,611 | 0.66% |
| 2026-05-28 | 7.58 | 7.64 | 7.41 | 7.57 | 7.57 | qfq | 18,097,193 | 136,376,000 | -0.26% |
| 2026-05-27 | 7.80 | 7.83 | 7.56 | 7.59 | 7.59 | qfq | 17,930,826 | 137,225,962 | -2.94% |
| 2026-05-26 | 7.92 | 8.00 | 7.65 | 7.82 | 7.82 | qfq | 18,920,019 | 148,104,181 | -1.88% |
| 2026-05-25 | 8.01 | 8.12 | 7.91 | 7.97 | 7.97 | qfq | 17,051,768 | 136,443,524 | 0.50% |
| 2026-05-22 | 7.98 | 8.03 | 7.85 | 7.93 | 7.93 | qfq | 18,281,440 | 144,788,495 | 0.00% |
| 2026-05-21 | 8.13 | 8.25 | 7.93 | 7.93 | 7.93 | qfq | 23,096,353 | 187,396,839 | -2.22% |
| 2026-05-20 | 8.15 | 8.18 | 8.05 | 8.11 | 8.11 | qfq | 15,538,038 | 125,796,564 | -1.10% |
| 2026-05-19 | 8.07 | 8.28 | 8.02 | 8.20 | 8.20 | qfq | 22,648,359 | 184,069,263 | 1.99% |
| 2026-05-18 | 7.96 | 8.14 | 7.95 | 8.04 | 8.04 | qfq | 19,655,837 | 158,210,720 | 0.25% |
| 2026-05-15 | 8.26 | 8.29 | 7.95 | 8.02 | 8.02 | qfq | 27,426,766 | 221,384,801 | -2.79% |
| 2026-05-14 | 8.57 | 8.59 | 8.25 | 8.25 | 8.25 | qfq | 27,624,838 | 230,117,024 | -3.73% |
| 2026-05-13 | 8.24 | 8.65 | 8.17 | 8.57 | 8.57 | qfq | 38,882,030 | 328,976,707 | 4.00% |
| 2026-05-12 | 8.45 | 8.45 | 8.17 | 8.24 | 8.24 | qfq | 25,371,891 | 209,973,754 | -2.60% |
| 2026-05-11 | 8.66 | 8.67 | 8.37 | 8.46 | 8.46 | qfq | 27,079,340 | 228,385,331 | -2.20% |
| 2026-05-08 | 8.52 | 8.72 | 8.49 | 8.65 | 8.65 | qfq | 25,215,503 | 217,974,966 | 1.41% |
| 2026-05-07 | 8.52 | 8.62 | 8.45 | 8.53 | 8.53 | qfq | 16,115,767 | 137,225,562 | 0.12% |
| 2026-05-06 | 8.46 | 8.54 | 8.38 | 8.52 | 8.52 | qfq | 19,898,960 | 168,429,515 | 0.24% |
| 2026-04-30 | 8.37 | 8.56 | 8.32 | 8.50 | 8.50 | qfq | 18,123,089 | 153,523,406 | 1.80% |
| 2026-04-29 | 8.27 | 8.40 | 8.26 | 8.35 | 8.35 | qfq | 15,871,775 | 132,532,916 | 0.12% |
| 2026-04-28 | 8.35 | 8.53 | 8.26 | 8.34 | 8.30 | qfq | 21,617,607 | 181,168,118 | 0.00% |
| 2026-04-27 | 8.25 | 8.38 | 8.15 | 8.34 | 8.30 | qfq | 13,375,931 | 110,794,663 | 1.46% |
| 2026-04-24 | 8.23 | 8.29 | 8.17 | 8.22 | 8.18 | qfq | 11,235,955 | 92,321,694 | -0.48% |
| 2026-04-23 | 8.36 | 8.38 | 8.22 | 8.26 | 8.22 | qfq | 12,503,656 | 103,346,386 | -1.20% |
| 2026-04-22 | 8.40 | 8.43 | 8.27 | 8.36 | 8.32 | qfq | 13,189,341 | 109,791,468 | -0.95% |
| 2026-04-21 | 8.51 | 8.55 | 8.40 | 8.44 | 8.40 | qfq | 10,946,260 | 92,473,353 | -1.06% |
| 2026-04-20 | 8.52 | 8.68 | 8.48 | 8.53 | 8.49 | qfq | 15,021,861 | 128,380,002 | 0.35% |
| 2026-04-17 | 8.59 | 8.59 | 8.43 | 8.50 | 8.46 | qfq | 12,565,091 | 106,657,846 | -1.05% |
| 2026-04-16 | 8.57 | 8.62 | 8.51 | 8.59 | 8.55 | qfq | 11,723,002 | 100,462,502 | 0.47% |
| 2026-04-15 | 8.67 | 8.72 | 8.54 | 8.55 | 8.51 | qfq | 15,958,587 | 137,543,915 | -1.04% |
| 2026-04-14 | 8.58 | 8.66 | 8.50 | 8.64 | 8.60 | qfq | 14,822,591 | 127,081,923 | 0.70% |
| 2026-04-13 | 8.55 | 8.64 | 8.47 | 8.58 | 8.54 | qfq | 15,437,379 | 132,327,198 | 0.82% |
| 2026-04-10 | 8.48 | 8.59 | 8.45 | 8.51 | 8.47 | qfq | 14,014,185 | 119,665,272 | 1.19% |
| 2026-04-09 | 8.52 | 8.52 | 8.39 | 8.41 | 8.37 | qfq | 13,566,747 | 114,537,052 | -2.32% |
| 2026-04-08 | 8.43 | 8.63 | 8.43 | 8.61 | 8.57 | qfq | 19,040,405 | 162,944,543 | 3.61% |
| 2026-04-07 | 8.37 | 8.42 | 8.24 | 8.31 | 8.27 | qfq | 13,026,734 | 108,452,297 | -0.72% |
| 2026-04-03 | 8.65 | 8.65 | 8.36 | 8.37 | 8.33 | qfq | 12,226,778 | 103,104,648 | -2.45% |
| 2026-04-02 | 8.79 | 8.80 | 8.51 | 8.58 | 8.54 | qfq | 17,231,950 | 148,263,089 | -2.17% |
| 2026-04-01 | 8.67 | 8.82 | 8.63 | 8.77 | 8.73 | qfq | 27,129,892 | 237,418,306 | 2.45% |
| 2026-03-31 | 9.02 | 9.03 | 8.54 | 8.56 | 8.52 | qfq | 40,758,388 | 354,351,462 | -6.45% |
| 2026-03-30 | 9.03 | 9.18 | 8.95 | 9.15 | 9.11 | qfq | 16,819,464 | 152,894,468 | 0.22% |
| 2026-03-27 | 8.94 | 9.17 | 8.90 | 9.13 | 9.09 | qfq | 14,023,644 | 127,566,133 | 1.33% |
| 2026-03-26 | 9.09 | 9.19 | 8.97 | 9.01 | 8.97 | qfq | 14,858,573 | 134,676,374 | -0.88% |
| 2026-03-25 | 8.97 | 9.11 | 8.92 | 9.09 | 9.05 | qfq | 16,243,252 | 146,500,772 | 1.34% |
| 2026-03-24 | 8.85 | 8.97 | 8.72 | 8.97 | 8.93 | qfq | 23,658,570 | 209,399,708 | 3.22% |
| 2026-03-23 | 8.92 | 9.02 | 8.64 | 8.69 | 8.65 | qfq | 29,653,496 | 261,298,859 | -4.51% |
| 2026-03-20 | 9.22 | 9.28 | 9.08 | 9.10 | 9.06 | qfq | 16,694,333 | 153,288,569 | -1.30% |
| 2026-03-19 | 9.40 | 9.40 | 9.16 | 9.22 | 9.18 | qfq | 18,059,909 | 167,181,584 | -2.74% |
| 2026-03-18 | 9.50 | 9.52 | 9.36 | 9.48 | 9.43 | qfq | 13,948,298 | 131,733,920 | 0.11% |
| 2026-03-17 | 9.57 | 9.69 | 9.44 | 9.47 | 9.42 | qfq | 18,537,284 | 177,442,056 | -1.04% |
| 2026-03-16 | 9.52 | 9.60 | 9.42 | 9.57 | 9.52 | qfq | 20,187,028 | 192,411,768 | 0.95% |
| 2026-03-13 | 9.56 | 9.71 | 9.45 | 9.48 | 9.43 | qfq | 19,533,917 | 187,062,561 | -1.56% |
| 2026-03-12 | 9.72 | 9.75 | 9.56 | 9.63 | 9.58 | qfq | 18,537,270 | 178,893,089 | -1.53% |
| 2026-03-11 | 9.82 | 9.87 | 9.72 | 9.78 | 9.73 | qfq | 17,668,051 | 172,694,100 | -0.71% |
| 2026-03-10 | 9.78 | 9.90 | 9.74 | 9.85 | 9.80 | qfq | 20,248,327 | 199,000,386 | 1.34% |
| 2026-03-09 | 9.91 | 9.99 | 9.57 | 9.72 | 9.67 | qfq | 30,444,032 | 296,161,661 | -2.90% |
| 2026-03-06 | 9.94 | 10.07 | 9.87 | 10.01 | 9.96 | qfq | 17,996,152 | 179,563,007 | 0.20% |
| 2026-03-05 | 10.15 | 10.16 | 9.90 | 9.99 | 9.94 | qfq | 24,434,026 | 244,459,415 | 0.00% |
| 2026-03-04 | 10.17 | 10.17 | 9.80 | 9.99 | 9.94 | qfq | 39,358,971 | 392,422,467 | -2.63% |
| 2026-03-03 | 10.18 | 10.56 | 10.13 | 10.26 | 10.21 | qfq | 44,974,613 | 464,728,711 | 0.69% |
| 2026-03-02 | 10.10 | 10.28 | 10.01 | 10.19 | 10.14 | qfq | 28,210,071 | 285,803,992 | -1.07% |
| 2026-02-27 | 10.12 | 10.31 | 10.10 | 10.30 | 10.25 | qfq | 25,542,206 | 261,450,592 | 1.38% |
| 2026-02-26 | 10.46 | 10.50 | 10.10 | 10.16 | 10.11 | qfq | 41,589,037 | 424,938,762 | -3.24% |
| 2026-02-25 | 10.32 | 10.65 | 10.28 | 10.50 | 10.45 | qfq | 30,602,696 | 322,667,886 | 1.74% |
| 2026-02-24 | 10.56 | 10.56 | 10.20 | 10.32 | 10.27 | qfq | 35,366,864 | 365,219,977 | -2.92% |
| 2026-02-13 | 10.48 | 10.73 | 10.48 | 10.63 | 10.58 | qfq | 23,990,191 | 255,206,189 | 1.33% |
| 2026-02-12 | 10.56 | 10.63 | 10.45 | 10.49 | 10.44 | qfq | 17,898,687 | 187,950,754 | -0.85% |
| 2026-02-11 | 10.55 | 10.72 | 10.49 | 10.58 | 10.53 | qfq | 18,380,650 | 195,146,132 | 0.00% |
| 2026-02-10 | 10.74 | 10.78 | 10.48 | 10.58 | 10.53 | qfq | 20,244,999 | 214,019,822 | -1.58% |
| 2026-02-09 | 10.53 | 10.78 | 10.53 | 10.75 | 10.70 | qfq | 32,550,035 | 348,458,514 | 2.67% |
| 2026-02-06 | 10.67 | 10.68 | 10.27 | 10.47 | 10.42 | qfq | 37,680,117 | 393,226,398 | -3.06% |
| 2026-02-05 | 10.72 | 11.00 | 10.65 | 10.80 | 10.75 | qfq | 47,023,039 | 509,881,826 | 0.28% |
| 2026-02-04 | 10.57 | 10.78 | 10.45 | 10.77 | 10.72 | qfq | 29,405,390 | 313,924,633 | 1.89% |
| 2026-02-03 | 10.40 | 10.57 | 10.32 | 10.57 | 10.52 | qfq | 22,942,298 | 239,861,759 | 2.03% |
| 2026-02-02 | 10.58 | 10.75 | 10.35 | 10.36 | 10.31 | qfq | 29,045,961 | 306,430,023 | -2.36% |
| 2026-01-30 | 10.59 | 10.85 | 10.52 | 10.61 | 10.56 | qfq | 39,035,484 | 416,428,645 | 0.47% |
| 2026-01-29 | 10.46 | 10.68 | 10.37 | 10.56 | 10.51 | qfq | 26,803,662 | 283,146,743 | 0.38% |
| 2026-01-28 | 10.48 | 10.59 | 10.43 | 10.52 | 10.47 | qfq | 21,962,060 | 230,970,994 | 0.38% |
| 2026-01-27 | 10.58 | 10.59 | 10.25 | 10.48 | 10.43 | qfq | 26,317,493 | 273,649,950 | -0.95% |
| 2026-01-26 | 10.84 | 10.86 | 10.54 | 10.58 | 10.53 | qfq | 30,371,903 | 323,334,822 | -2.40% |
| 2026-01-23 | 10.63 | 10.90 | 10.61 | 10.84 | 10.79 | qfq | 32,901,688 | 356,023,233 | 2.26% |
| 2026-01-22 | 10.55 | 10.65 | 10.51 | 10.60 | 10.55 | qfq | 20,504,937 | 217,042,850 | 0.95% |
| 2026-01-21 | 10.58 | 10.64 | 10.43 | 10.50 | 10.45 | qfq | 28,340,749 | 298,668,476 | -1.69% |
| 2026-01-20 | 11.09 | 11.10 | 10.60 | 10.68 | 10.63 | qfq | 42,554,270 | 457,120,247 | -3.61% |
| 2026-01-19 | 10.68 | 11.22 | 10.68 | 11.08 | 11.03 | qfq | 61,071,300 | 672,543,335 | 3.84% |
| 2026-01-16 | 10.75 | 10.82 | 10.61 | 10.67 | 10.62 | qfq | 26,041,281 | 278,811,622 | -0.37% |
| 2026-01-15 | 10.76 | 10.82 | 10.61 | 10.71 | 10.66 | qfq | 33,310,124 | 356,537,153 | -1.29% |
| 2026-01-14 | 10.90 | 11.06 | 10.72 | 10.85 | 10.80 | qfq | 52,014,752 | 568,115,174 | -1.00% |
| 2026-01-13 | 11.27 | 11.43 | 10.90 | 10.96 | 10.91 | qfq | 58,441,116 | 650,829,282 | -2.92% |
| 2026-01-12 | 11.18 | 11.44 | 11.08 | 11.29 | 11.24 | qfq | 66,553,269 | 746,654,834 | 0.18% |
| 2026-01-09 | 11.24 | 11.46 | 11.16 | 11.27 | 11.22 | qfq | 43,382,009 | 490,215,953 | 0.18% |
| 2026-01-08 | 11.35 | 11.49 | 11.23 | 11.25 | 11.20 | qfq | 43,033,197 | 486,638,287 | -0.88% |
| 2026-01-07 | 11.39 | 11.62 | 11.31 | 11.35 | 11.30 | qfq | 44,409,199 | 506,770,086 | -0.96% |
| 2026-01-06 | 11.45 | 11.66 | 11.38 | 11.46 | 11.41 | qfq | 48,017,085 | 552,664,008 | -0.26% |
| 2026-01-05 | 11.90 | 11.93 | 11.40 | 11.49 | 11.43 | qfq | 73,850,792 | 851,640,791 | -5.59% |
| 2025-12-31 | 12.13 | 12.39 | 11.78 | 12.17 | 12.11 | qfq | 62,592,885 | 755,128,375 | 1.33% |
| 2025-12-30 | 12.54 | 12.58 | 11.94 | 12.01 | 11.95 | qfq | 84,158,695 | 1,019,959,410 | -5.51% |
| 2025-12-29 | 13.00 | 13.48 | 12.69 | 12.71 | 12.65 | qfq | 105,360,214 | 1,366,114,883 | -3.20% |
| 2025-12-26 | 12.41 | 13.45 | 12.38 | 13.13 | 13.07 | qfq | 136,292,054 | 1,781,466,556 | 4.96% |
| 2025-12-25 | 13.21 | 13.30 | 12.51 | 12.51 | 12.45 | qfq | 101,335,832 | 1,289,710,289 | -5.23% |
| 2025-12-24 | 13.00 | 13.40 | 12.82 | 13.20 | 13.14 | qfq | 142,612,892 | 1,870,029,465 | -1.71% |
| 2025-12-23 | 13.88 | 13.88 | 13.05 | 13.43 | 13.37 | qfq | 212,292,662 | 2,870,065,633 | 6.42% |
| 2025-12-22 | 11.83 | 12.62 | 11.83 | 12.62 | 12.56 | qfq | 67,902,837 | 842,690,246 | 10.03% |
| 2025-12-19 | 10.57 | 11.63 | 10.36 | 11.47 | 11.41 | qfq | 109,901,186 | 1,209,938,383 | 8.51% |
| 2025-12-18 | 11.39 | 11.39 | 10.55 | 10.57 | 10.52 | qfq | 77,451,099 | 836,315,680 | -7.20% |
| 2025-12-17 | 12.36 | 12.36 | 11.12 | 11.39 | 11.34 | qfq | 76,205,055 | 868,957,344 | -7.77% |
| 2025-12-16 | 12.59 | 12.81 | 12.13 | 12.35 | 12.29 | qfq | 40,332,043 | 499,376,947 | -2.06% |
| 2025-12-15 | 12.52 | 12.76 | 12.07 | 12.61 | 12.55 | qfq | 40,331,161 | 502,690,643 | 0.72% |
| 2025-12-12 | 12.65 | 12.66 | 12.36 | 12.52 | 12.46 | qfq | 49,857,168 | 622,829,621 | -2.34% |
| 2025-12-11 | 13.40 | 13.52 | 12.72 | 12.82 | 12.76 | qfq | 89,141,605 | 1,155,128,057 | -4.33% |
| 2025-12-10 | 12.57 | 13.44 | 12.48 | 13.40 | 13.34 | qfq | 111,666,703 | 1,457,785,918 | 7.80% |
| 2025-12-09 | 13.17 | 13.18 | 12.38 | 12.43 | 12.37 | qfq | 64,600,995 | 810,958,253 | -5.62% |
| 2025-12-08 | 12.46 | 13.23 | 12.46 | 13.17 | 13.11 | qfq | 69,350,885 | 905,421,052 | 5.53% |
| 2025-12-05 | 12.35 | 12.53 | 12.02 | 12.48 | 12.42 | qfq | 35,559,753 | 440,271,507 | 1.05% |
| 2025-12-04 | 12.51 | 12.64 | 12.16 | 12.35 | 12.29 | qfq | 41,255,652 | 509,070,443 | -2.68% |
| 2025-12-03 | 12.93 | 13.25 | 12.58 | 12.69 | 12.63 | qfq | 53,114,369 | 686,052,926 | -2.83% |
| 2025-12-02 | 12.76 | 13.35 | 12.35 | 13.06 | 13.00 | qfq | 68,281,624 | 881,142,076 | 1.71% |
| 2025-12-01 | 12.60 | 12.90 | 12.53 | 12.84 | 12.78 | qfq | 42,889,813 | 546,448,908 | 1.42% |
| 2025-11-28 | 12.38 | 12.67 | 12.17 | 12.66 | 12.60 | qfq | 44,733,763 | 557,986,925 | 3.09% |
| 2025-11-27 | 12.57 | 12.75 | 12.22 | 12.28 | 12.22 | qfq | 44,266,738 | 548,467,385 | -2.54% |
| 2025-11-26 | 12.47 | 12.99 | 12.36 | 12.60 | 12.54 | qfq | 57,469,200 | 733,925,965 | 0.48% |
| 2025-11-25 | 12.37 | 12.60 | 12.22 | 12.54 | 12.48 | qfq | 55,709,320 | 690,125,503 | 1.62% |
| 2025-11-24 | 13.04 | 13.24 | 12.00 | 12.34 | 12.28 | qfq | 78,473,383 | 968,722,719 | -5.08% |
| 2025-11-21 | 13.30 | 13.55 | 12.78 | 13.00 | 12.94 | qfq | 63,143,239 | 830,081,481 | -3.92% |
| 2025-11-20 | 13.29 | 13.90 | 13.24 | 13.53 | 13.47 | qfq | 61,467,603 | 832,332,767 | 1.96% |
| 2025-11-19 | 13.99 | 14.12 | 13.10 | 13.27 | 13.21 | qfq | 74,020,991 | 990,705,010 | -6.09% |
| 2025-11-18 | 14.18 | 14.84 | 14.01 | 14.13 | 14.06 | qfq | 86,318,436 | 1,238,464,932 | -0.70% |
| 2025-11-17 | 14.04 | 14.46 | 13.70 | 14.23 | 14.16 | qfq | 99,852,508 | 1,407,147,194 | 0.99% |
| 2025-11-14 | 13.13 | 14.47 | 13.07 | 14.09 | 14.02 | qfq | 114,319,527 | 1,595,076,199 | 6.50% |
| 2025-11-13 | 13.08 | 13.49 | 12.93 | 13.23 | 13.17 | qfq | 55,633,925 | 738,489,132 | 0.46% |
| 2025-11-12 | 13.39 | 13.71 | 13.00 | 13.17 | 13.11 | qfq | 76,179,234 | 1,007,494,379 | -4.15% |
| 2025-11-11 | 14.20 | 14.20 | 13.68 | 13.74 | 13.67 | qfq | 103,269,657 | 1,435,374,620 | -5.89% |
| 2025-11-10 | 14.57 | 15.33 | 14.31 | 14.60 | 14.53 | qfq | 124,676,141 | 1,834,248,530 | -1.62% |
| 2025-11-07 | 15.17 | 15.40 | 14.20 | 14.84 | 14.77 | qfq | 148,253,309 | 2,200,739,501 | 4.36% |
| 2025-11-06 | 16.24 | 16.24 | 14.05 | 14.22 | 14.15 | qfq | 185,685,883 | 2,790,037,342 | -7.66% |
| 2025-11-05 | 14.16 | 15.40 | 13.99 | 15.40 | 15.33 | qfq | 64,882,897 | 976,799,827 | 10.00% |
| 2025-11-04 | 14.42 | 14.60 | 13.80 | 14.00 | 13.93 | qfq | 125,919,864 | 1,783,596,163 | -2.51% |
| 2025-11-03 | 13.60 | 14.85 | 13.51 | 14.36 | 14.29 | qfq | 143,282,495 | 2,049,676,621 | 6.29% |
| 2025-10-31 | 13.79 | 14.05 | 13.40 | 13.51 | 13.45 | qfq | 92,638,772 | 1,265,665,033 | 0.45% |
| 2025-10-30 | 13.81 | 14.00 | 13.40 | 13.45 | 13.39 | qfq | 95,556,089 | 1,299,832,660 | -4.07% |
| 2025-10-29 | 13.47 | 14.64 | 13.47 | 14.02 | 13.95 | qfq | 144,979,009 | 2,051,043,104 | 4.08% |
| 2025-10-28 | 13.18 | 13.69 | 12.97 | 13.47 | 13.41 | qfq | 111,816,244 | 1,500,261,269 | 4.18% |
| 2025-10-27 | 13.51 | 13.78 | 12.91 | 12.93 | 12.87 | qfq | 126,444,794 | 1,686,957,066 | -4.15% |
| 2025-10-24 | 13.12 | 14.20 | 13.12 | 13.49 | 13.43 | qfq | 115,323,971 | 1,578,004,420 | 1.97% |
| 2025-10-23 | 13.79 | 13.90 | 13.01 | 13.23 | 13.17 | qfq | 129,950,707 | 1,734,268,218 | -2.65% |
| 2025-10-22 | 14.49 | 14.84 | 13.41 | 13.59 | 13.52 | qfq | 165,251,163 | 2,278,173,832 | -7.55% |
| 2025-10-21 | 13.80 | 15.08 | 13.25 | 14.70 | 14.63 | qfq | 201,456,412 | 2,861,984,631 | 2.80% |
| 2025-10-20 | 14.00 | 15.19 | 13.72 | 14.30 | 14.23 | qfq | 235,714,436 | 3,397,751,883 | 2.14% |
| 2025-10-17 | 12.99 | 14.00 | 12.58 | 14.00 | 13.93 | qfq | 161,206,722 | 2,185,794,173 | 9.98% |
| 2025-10-16 | 11.70 | 12.73 | 11.49 | 12.73 | 12.67 | qfq | 146,409,703 | 1,809,382,675 | 10.03% |
| 2025-10-15 | 11.60 | 11.73 | 11.24 | 11.57 | 11.51 | qfq | 72,778,174 | 834,590,201 | 0.35% |
| 2025-10-14 | 11.11 | 12.33 | 11.11 | 11.53 | 11.47 | qfq | 121,758,019 | 1,435,157,430 | 2.76% |
| 2025-10-13 | 10.41 | 11.45 | 10.30 | 11.22 | 11.17 | qfq | 90,781,267 | 981,363,028 | 4.57% |
| 2025-10-10 | 10.17 | 11.06 | 10.11 | 10.73 | 10.68 | qfq | 78,378,618 | 837,917,420 | 5.51% |
| 2025-10-09 | 10.02 | 10.26 | 9.89 | 10.17 | 10.12 | qfq | 62,935,237 | 633,692,600 | -0.29% |
| 2025-09-30 | 9.42 | 10.36 | 9.42 | 10.20 | 10.15 | qfq | 81,214,445 | 818,227,953 | 8.05% |
| 2025-09-29 | 9.26 | 9.50 | 9.09 | 9.44 | 9.39 | qfq | 53,750,269 | 502,024,437 | 3.17% |
| 2025-09-26 | 8.83 | 9.38 | 8.81 | 9.15 | 9.11 | qfq | 55,900,053 | 510,256,755 | 3.51% |
| 2025-09-25 | 8.91 | 9.00 | 8.79 | 8.84 | 8.80 | qfq | 35,402,558 | 314,505,794 | -1.89% |
| 2025-09-24 | 8.86 | 9.13 | 8.76 | 9.01 | 8.97 | qfq | 37,936,967 | 339,856,304 | 1.35% |
| 2025-09-23 | 9.27 | 9.30 | 8.69 | 8.89 | 8.85 | qfq | 68,557,802 | 613,805,341 | -5.12% |
| 2025-09-22 | 9.38 | 9.53 | 9.21 | 9.37 | 9.33 | qfq | 52,656,705 | 491,577,691 | 0.32% |
| 2025-09-19 | 9.35 | 9.48 | 9.22 | 9.34 | 9.30 | qfq | 67,512,348 | 630,088,948 | -0.11% |
| 2025-09-18 | 8.88 | 9.75 | 8.86 | 9.35 | 9.31 | qfq | 109,735,250 | 1,031,392,833 | 5.53% |
| 2025-09-17 | 9.16 | 9.22 | 8.84 | 8.86 | 8.82 | qfq | 73,160,736 | 654,132,275 | -3.38% |
| 2025-09-16 | 8.42 | 9.24 | 8.37 | 9.17 | 9.13 | qfq | 109,136,086 | 967,217,750 | 9.17% |
| 2025-09-15 | 8.45 | 8.52 | 8.34 | 8.40 | 8.36 | qfq | 34,980,222 | 294,118,547 | -1.18% |
| 2025-09-12 | 8.47 | 8.65 | 8.41 | 8.50 | 8.46 | qfq | 63,639,538 | 541,183,342 | 0.00% |
| 2025-09-11 | 8.25 | 8.58 | 8.13 | 8.50 | 8.46 | qfq | 88,520,824 | 737,757,030 | 5.46% |
| 2025-09-10 | 8.02 | 8.33 | 7.98 | 8.06 | 8.02 | qfq | 33,830,326 | 276,294,576 | 0.50% |
| 2025-09-09 | 8.09 | 8.13 | 7.97 | 8.02 | 7.98 | qfq | 20,275,427 | 162,899,918 | -0.99% |
| 2025-09-08 | 8.06 | 8.26 | 8.05 | 8.10 | 8.06 | qfq | 28,074,716 | 229,156,069 | 0.00% |
| 2025-09-05 | 7.96 | 8.13 | 7.80 | 8.10 | 8.06 | qfq | 30,629,263 | 245,285,295 | 1.76% |
| 2025-09-04 | 7.93 | 8.07 | 7.83 | 7.96 | 7.92 | qfq | 32,511,215 | 259,070,679 | 0.51% |
| 2025-09-03 | 8.12 | 8.17 | 7.88 | 7.92 | 7.88 | qfq | 25,190,183 | 201,243,753 | -2.10% |
| 2025-09-02 | 8.28 | 8.34 | 7.99 | 8.09 | 8.05 | qfq | 41,443,002 | 336,254,787 | -2.65% |
| 2025-09-01 | 8.33 | 8.50 | 8.22 | 8.31 | 8.27 | qfq | 35,871,814 | 300,025,854 | -0.60% |
| 2025-08-29 | 8.32 | 8.63 | 8.24 | 8.36 | 8.32 | qfq | 50,084,801 | 423,135,424 | -0.83% |
| 2025-08-28 | 8.30 | 8.53 | 8.12 | 8.43 | 8.39 | qfq | 44,588,402 | 372,262,560 | 1.57% |
| 2025-08-27 | 8.40 | 8.58 | 8.30 | 8.30 | 8.26 | qfq | 41,308,702 | 348,794,559 | -2.24% |
| 2025-08-26 | 8.25 | 8.66 | 8.19 | 8.49 | 8.45 | qfq | 56,556,359 | 479,094,149 | 2.17% |
| 2025-08-25 | 8.31 | 8.38 | 8.23 | 8.31 | 8.27 | qfq | 37,835,717 | 314,335,509 | 0.36% |
| 2025-08-22 | 8.34 | 8.38 | 8.25 | 8.28 | 8.24 | qfq | 30,560,606 | 252,854,441 | -0.96% |
| 2025-08-21 | 8.39 | 8.49 | 8.32 | 8.36 | 8.32 | qfq | 35,744,694 | 299,853,775 | -1.18% |
| 2025-08-20 | 8.39 | 8.47 | 8.31 | 8.46 | 8.42 | qfq | 41,828,482 | 351,574,950 | 0.36% |
| 2025-08-19 | 8.30 | 8.64 | 8.27 | 8.43 | 8.39 | qfq | 72,650,181 | 617,121,983 | 1.57% |
| 2025-08-18 | 7.88 | 8.44 | 7.84 | 8.30 | 8.26 | qfq | 72,532,725 | 598,364,175 | 5.20% |
| 2025-08-15 | 7.85 | 7.91 | 7.81 | 7.89 | 7.85 | qfq | 27,478,974 | 216,367,325 | 0.25% |
| 2025-08-14 | 7.99 | 8.00 | 7.83 | 7.87 | 7.83 | qfq | 38,162,247 | 302,021,955 | -1.87% |
| 2025-08-13 | 8.04 | 8.13 | 7.98 | 8.02 | 7.98 | qfq | 39,215,072 | 315,176,249 | 0.12% |
| 2025-08-12 | 8.02 | 8.10 | 7.95 | 8.01 | 7.97 | qfq | 33,992,129 | 272,727,786 | -0.62% |
| 2025-08-11 | 7.90 | 8.10 | 7.80 | 8.06 | 8.02 | qfq | 44,722,758 | 357,309,890 | 2.15% |
| 2025-08-08 | 7.73 | 7.95 | 7.67 | 7.89 | 7.85 | qfq | 46,716,165 | 367,286,178 | 2.07% |
| 2025-08-07 | 7.67 | 7.77 | 7.58 | 7.73 | 7.69 | qfq | 38,826,873 | 297,985,011 | 0.52% |
| 2025-08-06 | 7.67 | 7.71 | 7.61 | 7.69 | 7.65 | qfq | 33,890,157 | 259,607,471 | -0.26% |
| 2025-08-05 | 7.77 | 7.80 | 7.68 | 7.71 | 7.67 | qfq | 42,867,677 | 331,345,704 | -0.64% |
| 2025-08-04 | 7.82 | 7.93 | 7.72 | 7.76 | 7.72 | qfq | 45,380,098 | 353,693,603 | -1.02% |
| 2025-08-01 | 8.08 | 8.21 | 7.82 | 7.84 | 7.80 | qfq | 63,381,684 | 503,974,382 | -3.57% |
| 2025-07-31 | 8.45 | 8.46 | 8.04 | 8.13 | 8.09 | qfq | 90,533,179 | 743,023,669 | -6.12% |
| 2025-07-30 | 8.25 | 8.78 | 8.25 | 8.66 | 8.62 | qfq | 124,812,078 | 1,067,609,117 | 3.84% |
| 2025-07-29 | 8.05 | 8.54 | 8.00 | 8.34 | 8.30 | qfq | 120,882,291 | 1,008,606,718 | 4.25% |
| 2025-07-28 | 8.02 | 8.32 | 7.93 | 8.00 | 7.96 | qfq | 117,713,160 | 951,673,460 | -2.20% |
| 2025-07-25 | 8.96 | 8.97 | 8.08 | 8.18 | 8.14 | qfq | 224,292,747 | 1,900,898,873 | 0.37% |
| 2025-07-24 | 7.61 | 8.15 | 7.56 | 8.15 | 8.11 | qfq | 102,937,409 | 813,938,437 | 9.99% |
| 2025-07-23 | 8.11 | 8.25 | 7.39 | 7.41 | 7.37 | qfq | 169,002,084 | 1,309,892,262 | -9.41% |
| 2025-07-22 | 7.60 | 8.20 | 7.26 | 8.18 | 8.14 | qfq | 181,156,870 | 1,398,644,415 | 8.20% |
| 2025-07-21 | 7.20 | 7.87 | 7.20 | 7.56 | 7.52 | qfq | 160,237,740 | 1,227,306,134 | 5.73% |
| 2025-07-18 | 6.95 | 7.15 | 6.87 | 7.15 | 7.12 | qfq | 46,897,788 | 329,535,392 | 2.58% |
| 2025-07-17 | 6.65 | 7.00 | 6.61 | 6.97 | 6.94 | qfq | 55,055,535 | 377,566,850 | 4.97% |
| 2025-07-16 | 6.54 | 6.78 | 6.53 | 6.64 | 6.61 | qfq | 26,625,885 | 177,780,115 | 1.22% |
| 2025-07-15 | 6.59 | 6.63 | 6.45 | 6.56 | 6.53 | qfq | 15,042,001 | 98,259,898 | -0.61% |
| 2025-07-14 | 6.55 | 6.66 | 6.53 | 6.60 | 6.57 | qfq | 19,034,742 | 125,786,019 | 0.76% |
| 2025-07-11 | 6.62 | 6.62 | 6.51 | 6.55 | 6.52 | qfq | 21,829,748 | 142,989,677 | -0.91% |
| 2025-07-10 | 6.59 | 6.64 | 6.57 | 6.61 | 6.58 | qfq | 12,653,456 | 83,600,598 | 0.30% |
| 2025-07-09 | 6.64 | 6.75 | 6.57 | 6.59 | 6.56 | qfq | 26,299,350 | 174,899,816 | -0.90% |
| 2025-07-08 | 6.48 | 6.68 | 6.46 | 6.65 | 6.62 | qfq | 35,383,755 | 233,292,921 | 2.62% |
| 2025-07-07 | 6.49 | 6.54 | 6.44 | 6.48 | 6.45 | qfq | 12,725,036 | 82,553,628 | -1.07% |
| 2025-07-04 | 6.43 | 6.63 | 6.41 | 6.55 | 6.52 | qfq | 29,148,946 | 190,097,343 | 1.55% |
| 2025-07-03 | 6.46 | 6.58 | 6.44 | 6.45 | 6.42 | qfq | 24,910,334 | 161,900,064 | -0.46% |
| 2025-07-02 | 6.61 | 6.65 | 6.44 | 6.48 | 6.45 | qfq | 20,526,937 | 133,511,632 | -0.31% |
| 2025-07-01 | 6.53 | 6.58 | 6.42 | 6.50 | 6.47 | qfq | 21,955,377 | 142,364,688 | -0.61% |
| 2025-06-30 | 6.33 | 6.59 | 6.33 | 6.54 | 6.51 | qfq | 28,833,517 | 186,966,547 | 3.48% |
| 2025-06-27 | 6.41 | 6.48 | 6.32 | 6.32 | 6.29 | qfq | 23,973,059 | 153,045,926 | -1.86% |
| 2025-06-26 | 6.28 | 6.48 | 6.24 | 6.44 | 6.41 | qfq | 35,991,704 | 229,421,869 | 1.90% |
| 2025-06-25 | 6.25 | 6.34 | 6.17 | 6.32 | 6.29 | qfq | 31,913,051 | 200,038,969 | 1.44% |
| 2025-06-24 | 6.13 | 6.26 | 6.11 | 6.23 | 6.20 | qfq | 29,535,346 | 183,119,511 | -0.16% |
| 2025-06-23 | 6.23 | 6.30 | 6.08 | 6.24 | 6.21 | qfq | 33,937,338 | 210,177,881 | 1.46% |
| 2025-06-20 | 5.98 | 6.35 | 5.96 | 6.15 | 6.12 | qfq | 44,046,427 | 273,443,427 | 2.84% |
| 2025-06-19 | 6.12 | 6.16 | 5.95 | 5.98 | 5.95 | qfq | 20,867,774 | 125,915,907 | -2.61% |
| 2025-06-18 | 6.03 | 6.30 | 6.00 | 6.14 | 6.11 | qfq | 34,995,187 | 215,435,108 | 1.82% |
| 2025-06-17 | 5.96 | 6.03 | 5.92 | 6.03 | 6.00 | qfq | 10,715,309 | 64,201,181 | 1.17% |
| 2025-06-16 | 5.99 | 5.99 | 5.93 | 5.96 | 5.93 | qfq | 10,366,075 | 61,777,972 | -0.83% |
| 2025-06-13 | 6.02 | 6.08 | 6.00 | 6.01 | 5.98 | qfq | 14,841,464 | 89,474,821 | -0.33% |
| 2025-06-12 | 6.05 | 6.06 | 6.00 | 6.03 | 6.00 | qfq | 10,434,627 | 62,888,653 | -0.66% |
| 2025-06-11 | 6.10 | 6.15 | 6.07 | 6.07 | 6.04 | qfq | 16,209,748 | 98,900,276 | -0.65% |
| 2025-06-10 | 6.06 | 6.12 | 6.02 | 6.11 | 6.08 | qfq | 21,909,980 | 133,076,252 | 0.83% |
| 2025-06-09 | 6.01 | 6.07 | 5.97 | 6.06 | 6.03 | qfq | 16,799,574 | 101,096,704 | 0.17% |
| 2025-06-06 | 5.94 | 6.26 | 5.93 | 6.05 | 6.02 | qfq | 33,166,764 | 201,541,565 | 2.20% |
| 2025-06-05 | 5.98 | 5.99 | 5.91 | 5.92 | 5.89 | qfq | 9,820,599 | 58,288,424 | -1.00% |
| 2025-06-04 | 5.89 | 6.00 | 5.87 | 5.98 | 5.95 | qfq | 11,272,439 | 67,093,214 | 1.53% |
| 2025-06-03 | 5.88 | 5.90 | 5.84 | 5.89 | 5.86 | qfq | 7,934,969 | 46,651,372 | -0.34% |
| 2025-05-30 | 5.91 | 5.95 | 5.87 | 5.91 | 5.88 | qfq | 9,512,761 | 56,157,154 | 0.00% |
| 2025-05-29 | 5.88 | 5.94 | 5.86 | 5.91 | 5.88 | qfq | 8,611,548 | 50,847,309 | 0.68% |
| 2025-05-28 | 5.94 | 5.94 | 5.87 | 5.87 | 5.84 | qfq | 7,207,654 | 42,455,517 | -0.84% |
| 2025-05-27 | 5.90 | 5.93 | 5.84 | 5.92 | 5.89 | qfq | 9,383,111 | 55,267,440 | 0.34% |
| 2025-05-26 | 5.87 | 5.92 | 5.86 | 5.90 | 5.87 | qfq | 6,800,338 | 40,102,811 | 0.51% |
| 2025-05-23 | 5.97 | 5.99 | 5.87 | 5.87 | 5.84 | qfq | 12,162,487 | 72,024,719 | -1.51% |
| 2025-05-22 | 6.02 | 6.03 | 5.94 | 5.96 | 5.93 | qfq | 13,361,854 | 79,811,064 | -1.49% |
| 2025-05-21 | 6.03 | 6.07 | 6.01 | 6.05 | 6.02 | qfq | 9,170,601 | 55,402,458 | -0.17% |
| 2025-05-20 | 6.11 | 6.12 | 6.01 | 6.06 | 6.03 | qfq | 16,658,661 | 100,573,846 | -0.98% |
| 2025-05-19 | 6.01 | 6.13 | 6.01 | 6.12 | 6.09 | qfq | 15,937,256 | 97,303,428 | 1.49% |
| 2025-05-16 | 6.03 | 6.08 | 6.00 | 6.03 | 6.00 | qfq | 13,231,101 | 79,790,371 | -0.66% |
| 2025-05-15 | 6.14 | 6.24 | 6.07 | 6.07 | 6.04 | qfq | 22,451,830 | 137,624,434 | -0.98% |
| 2025-05-14 | 6.01 | 6.13 | 5.98 | 6.13 | 6.10 | qfq | 31,734,338 | 193,156,984 | 2.00% |
| 2025-05-13 | 6.02 | 6.06 | 5.95 | 6.01 | 5.98 | qfq | 17,422,007 | 104,568,967 | 0.84% |
| 2025-05-12 | 5.97 | 5.98 | 5.93 | 5.96 | 5.93 | qfq | 10,656,846 | 63,443,618 | 0.34% |
| 2025-05-09 | 6.02 | 6.02 | 5.90 | 5.94 | 5.91 | qfq | 12,961,454 | 76,965,328 | -1.16% |
| 2025-05-08 | 6.00 | 6.03 | 5.95 | 6.01 | 5.98 | qfq | 14,333,719 | 85,930,647 | 0.17% |
| 2025-05-07 | 6.08 | 6.09 | 5.96 | 6.00 | 5.97 | qfq | 17,349,133 | 104,259,520 | -0.33% |
| 2025-05-06 | 5.95 | 6.02 | 5.92 | 6.02 | 5.99 | qfq | 15,897,452 | 95,175,318 | 1.86% |
| 2025-04-30 | 5.94 | 6.03 | 5.90 | 5.91 | 5.88 | qfq | 18,127,418 | 108,019,989 | -0.17% |
| 2025-04-29 | 5.85 | 5.97 | 5.83 | 5.92 | 5.89 | qfq | 11,530,330 | 68,331,457 | 0.00% |
| 2025-04-28 | 6.04 | 6.04 | 5.90 | 5.92 | 5.85 | qfq | 16,326,733 | 97,371,137 | -0.67% |
| 2025-04-25 | 5.90 | 5.99 | 5.90 | 5.96 | 5.89 | qfq | 10,516,288 | 62,555,707 | 1.02% |
| 2025-04-24 | 5.98 | 6.00 | 5.89 | 5.90 | 5.83 | qfq | 12,935,000 | 76,716,217 | -1.50% |
| 2025-04-23 | 6.03 | 6.10 | 5.97 | 5.99 | 5.92 | qfq | 18,352,042 | 110,338,200 | -1.32% |
| 2025-04-22 | 6.06 | 6.14 | 6.01 | 6.07 | 6.00 | qfq | 22,313,194 | 135,447,549 | 1.51% |
| 2025-04-21 | 5.90 | 6.00 | 5.88 | 5.98 | 5.91 | qfq | 13,485,692 | 80,412,992 | 0.84% |
| 2025-04-18 | 5.98 | 6.00 | 5.89 | 5.93 | 5.86 | qfq | 13,863,400 | 82,214,191 | -0.84% |
| 2025-04-17 | 5.99 | 6.05 | 5.97 | 5.98 | 5.91 | qfq | 19,397,837 | 116,466,784 | -1.16% |
| 2025-04-16 | 6.15 | 6.18 | 5.96 | 6.05 | 5.98 | qfq | 32,374,299 | 195,987,221 | -2.10% |
| 2025-04-15 | 6.42 | 6.45 | 6.15 | 6.18 | 6.11 | qfq | 48,375,785 | 302,176,523 | -5.21% |
| 2025-04-14 | 6.46 | 6.81 | 6.30 | 6.52 | 6.44 | qfq | 83,582,644 | 545,448,257 | 0.77% |
| 2025-04-11 | 6.23 | 6.57 | 6.20 | 6.47 | 6.40 | qfq | 50,335,741 | 323,670,897 | 3.19% |
| 2025-04-10 | 6.21 | 6.43 | 6.15 | 6.27 | 6.20 | qfq | 50,633,252 | 319,723,260 | 1.29% |
| 2025-04-09 | 5.69 | 6.32 | 5.40 | 6.19 | 6.12 | qfq | 52,605,572 | 311,902,284 | 7.28% |
| 2025-04-08 | 5.68 | 5.78 | 5.56 | 5.77 | 5.70 | qfq | 32,471,859 | 184,045,863 | 3.41% |
| 2025-04-07 | 5.93 | 6.05 | 5.58 | 5.58 | 5.52 | qfq | 34,890,523 | 200,780,057 | -10.00% |
| 2025-04-03 | 6.05 | 6.21 | 6.03 | 6.20 | 6.13 | qfq | 23,777,911 | 146,339,484 | 1.47% |
| 2025-04-02 | 6.04 | 6.16 | 6.00 | 6.11 | 6.04 | qfq | 19,801,302 | 120,252,715 | 1.16% |
| 2025-04-01 | 6.08 | 6.13 | 6.01 | 6.04 | 5.97 | qfq | 19,210,048 | 116,406,668 | 0.17% |
| 2025-03-31 | 6.11 | 6.19 | 5.98 | 6.03 | 5.96 | qfq | 27,698,693 | 168,148,700 | -1.31% |
| 2025-03-28 | 6.26 | 6.27 | 6.10 | 6.11 | 6.04 | qfq | 30,710,264 | 189,138,046 | -2.55% |
| 2025-03-27 | 6.42 | 6.43 | 6.26 | 6.27 | 6.20 | qfq | 36,664,451 | 232,234,319 | -2.94% |
| 2025-03-26 | 6.41 | 6.58 | 6.41 | 6.46 | 6.39 | qfq | 29,060,713 | 188,218,846 | 0.78% |
| 2025-03-25 | 6.60 | 6.70 | 6.38 | 6.41 | 6.34 | qfq | 61,802,938 | 400,343,811 | -5.60% |
| 2025-03-24 | 7.40 | 7.40 | 6.52 | 6.79 | 6.71 | qfq | 134,145,401 | 945,040,157 | -2.86% |
| 2025-03-21 | 7.02 | 7.25 | 6.90 | 6.99 | 6.91 | qfq | 45,001,521 | 318,166,671 | -0.43% |
| 2025-03-20 | 6.88 | 7.15 | 6.83 | 7.02 | 6.94 | qfq | 29,220,318 | 204,494,516 | 2.03% |
| 2025-03-19 | 6.90 | 6.93 | 6.79 | 6.88 | 6.80 | qfq | 22,234,521 | 152,174,111 | -0.58% |
| 2025-03-18 | 6.75 | 7.00 | 6.70 | 6.92 | 6.84 | qfq | 34,680,021 | 238,462,852 | 2.82% |
| 2025-03-17 | 6.69 | 6.84 | 6.66 | 6.73 | 6.65 | qfq | 26,071,915 | 175,946,983 | 1.36% |
| 2025-03-14 | 6.48 | 6.65 | 6.48 | 6.64 | 6.56 | qfq | 18,528,450 | 122,210,847 | 2.15% |
| 2025-03-13 | 6.58 | 6.60 | 6.40 | 6.50 | 6.43 | qfq | 15,746,438 | 102,073,436 | -1.37% |
| 2025-03-12 | 6.62 | 6.68 | 6.55 | 6.59 | 6.51 | qfq | 16,647,832 | 110,050,111 | -0.45% |
| 2025-03-11 | 6.50 | 6.66 | 6.47 | 6.62 | 6.54 | qfq | 18,381,202 | 121,024,128 | 0.91% |
| 2025-03-10 | 6.49 | 6.63 | 6.45 | 6.56 | 6.48 | qfq | 17,455,381 | 114,138,632 | 1.23% |
| 2025-03-07 | 6.61 | 6.64 | 6.43 | 6.48 | 6.41 | qfq | 20,018,050 | 130,172,729 | -2.41% |
| 2025-03-06 | 6.56 | 6.65 | 6.50 | 6.64 | 6.56 | qfq | 24,668,617 | 162,208,480 | 1.22% |
| 2025-03-05 | 6.47 | 6.57 | 6.40 | 6.56 | 6.48 | qfq | 15,070,537 | 97,512,829 | 1.39% |
| 2025-03-04 | 6.36 | 6.51 | 6.33 | 6.47 | 6.40 | qfq | 16,944,343 | 108,977,908 | 1.73% |
| 2025-03-03 | 6.48 | 6.60 | 6.31 | 6.36 | 6.29 | qfq | 23,882,503 | 154,131,014 | -2.15% |
| 2025-02-28 | 6.62 | 6.67 | 6.48 | 6.50 | 6.43 | qfq | 32,839,352 | 215,681,718 | -2.40% |
| 2025-02-27 | 6.39 | 6.76 | 6.38 | 6.66 | 6.58 | qfq | 51,794,836 | 343,882,914 | 4.23% |
| 2025-02-26 | 6.34 | 6.50 | 6.34 | 6.39 | 6.32 | qfq | 22,442,392 | 144,109,059 | 0.95% |
| 2025-02-25 | 6.25 | 6.39 | 6.15 | 6.33 | 6.26 | qfq | 25,636,513 | 162,093,102 | 0.80% |
| 2025-02-24 | 6.17 | 6.35 | 6.13 | 6.28 | 6.21 | qfq | 24,736,820 | 155,207,740 | 1.78% |
| 2025-02-21 | 6.19 | 6.23 | 6.12 | 6.17 | 6.10 | qfq | 16,003,263 | 98,832,299 | -0.64% |
| 2025-02-20 | 6.19 | 6.32 | 6.15 | 6.21 | 6.14 | qfq | 20,720,518 | 129,256,295 | 0.00% |
| 2025-02-19 | 6.16 | 6.24 | 6.12 | 6.21 | 6.14 | qfq | 16,712,279 | 103,245,619 | 1.64% |
| 2025-02-18 | 6.19 | 6.24 | 6.08 | 6.11 | 6.04 | qfq | 17,733,327 | 109,358,097 | -1.13% |
| 2025-02-17 | 6.19 | 6.22 | 6.11 | 6.18 | 6.11 | qfq | 14,992,535 | 92,288,326 | 0.00% |
| 2025-02-14 | 6.27 | 6.31 | 6.15 | 6.18 | 6.11 | qfq | 16,196,930 | 100,457,512 | -1.59% |
| 2025-02-13 | 6.35 | 6.37 | 6.26 | 6.28 | 6.21 | qfq | 16,672,049 | 105,136,593 | -1.10% |
| 2025-02-12 | 6.34 | 6.37 | 6.24 | 6.35 | 6.28 | qfq | 17,361,092 | 109,537,962 | -0.16% |
| 2025-02-11 | 6.37 | 6.42 | 6.31 | 6.36 | 6.29 | qfq | 13,511,284 | 85,791,601 | 0.00% |
| 2025-02-10 | 6.42 | 6.46 | 6.32 | 6.36 | 6.29 | qfq | 19,214,840 | 122,414,790 | -0.47% |
| 2025-02-07 | 6.24 | 6.55 | 6.22 | 6.39 | 6.32 | qfq | 32,969,363 | 212,668,045 | 2.40% |
| 2025-02-06 | 6.22 | 6.26 | 6.14 | 6.24 | 6.17 | qfq | 15,842,840 | 98,342,145 | -0.16% |
| 2025-02-05 | 6.29 | 6.33 | 6.18 | 6.25 | 6.18 | qfq | 16,376,498 | 102,160,284 | -0.64% |
| 2025-01-27 | 6.30 | 6.42 | 6.28 | 6.29 | 6.22 | qfq | 18,100,894 | 114,786,015 | 0.48% |
| 2025-01-24 | 6.26 | 6.30 | 6.16 | 6.26 | 6.19 | qfq | 21,741,238 | 135,375,599 | -0.48% |
| 2025-01-23 | 6.14 | 6.36 | 6.12 | 6.29 | 6.22 | qfq | 27,310,961 | 170,922,540 | 3.11% |
| 2025-01-22 | 6.14 | 6.16 | 6.05 | 6.10 | 6.03 | qfq | 10,339,619 | 63,063,268 | -0.97% |
| 2025-01-21 | 6.22 | 6.29 | 6.09 | 6.16 | 6.09 | qfq | 16,686,671 | 102,721,949 | -0.48% |
| 2025-01-20 | 6.22 | 6.32 | 6.14 | 6.19 | 6.12 | qfq | 20,823,948 | 129,788,718 | 0.49% |
| 2025-01-17 | 6.09 | 6.22 | 6.03 | 6.16 | 6.09 | qfq | 16,868,710 | 103,785,582 | 0.98% |
| 2025-01-16 | 6.15 | 6.22 | 6.01 | 6.10 | 6.03 | qfq | 18,168,074 | 110,901,995 | -0.16% |
| 2025-01-15 | 6.20 | 6.20 | 6.06 | 6.11 | 6.04 | qfq | 17,750,816 | 108,679,889 | -1.77% |
| 2025-01-14 | 5.82 | 6.25 | 5.82 | 6.22 | 6.15 | qfq | 31,894,301 | 195,069,326 | 7.24% |
| 2025-01-13 | 5.73 | 5.90 | 5.71 | 5.80 | 5.73 | qfq | 15,034,562 | 87,356,178 | 0.17% |
| 2025-01-10 | 5.86 | 6.02 | 5.78 | 5.79 | 5.72 | qfq | 16,042,840 | 94,575,877 | -1.19% |
| 2025-01-09 | 5.85 | 5.92 | 5.81 | 5.86 | 5.79 | qfq | 11,527,832 | 67,644,694 | -0.68% |
| 2025-01-08 | 5.99 | 6.00 | 5.74 | 5.90 | 5.83 | qfq | 21,467,912 | 125,819,055 | -1.50% |
| 2025-01-07 | 5.97 | 6.03 | 5.90 | 5.99 | 5.92 | qfq | 14,763,877 | 88,001,528 | 1.01% |
| 2025-01-06 | 5.94 | 6.03 | 5.88 | 5.93 | 5.86 | qfq | 16,510,633 | 98,200,588 | -0.67% |
| 2025-01-03 | 6.24 | 6.24 | 5.94 | 5.97 | 5.90 | qfq | 29,168,935 | 177,257,163 | -4.33% |
| 2025-01-02 | 6.55 | 6.55 | 6.15 | 6.24 | 6.17 | qfq | 33,320,253 | 211,069,588 | -4.73% |
| 2024-12-31 | 6.71 | 6.82 | 6.53 | 6.55 | 6.47 | qfq | 31,511,493 | 210,158,139 | -2.38% |
| 2024-12-30 | 6.75 | 6.78 | 6.65 | 6.71 | 6.63 | qfq | 22,881,887 | 153,157,417 | -1.32% |
| 2024-12-27 | 6.54 | 6.91 | 6.52 | 6.80 | 6.72 | qfq | 36,996,130 | 250,368,133 | 3.82% |
| 2024-12-26 | 6.52 | 6.61 | 6.50 | 6.55 | 6.47 | qfq | 17,275,831 | 113,201,272 | 0.00% |
| 2024-12-25 | 6.66 | 6.72 | 6.48 | 6.55 | 6.47 | qfq | 22,709,249 | 148,977,526 | -2.24% |
| 2024-12-24 | 6.55 | 6.86 | 6.49 | 6.70 | 6.62 | qfq | 30,099,873 | 201,856,221 | 2.45% |
| 2024-12-23 | 6.77 | 6.79 | 6.50 | 6.54 | 6.46 | qfq | 30,541,272 | 201,995,807 | -3.68% |
| 2024-12-20 | 6.76 | 6.94 | 6.73 | 6.79 | 6.71 | qfq | 33,769,999 | 230,287,149 | 1.19% |
| 2024-12-19 | 6.63 | 6.71 | 6.54 | 6.71 | 6.63 | qfq | 33,243,297 | 220,494,081 | -0.45% |
| 2024-12-18 | 6.88 | 6.95 | 6.60 | 6.74 | 6.66 | qfq | 63,392,936 | 428,501,604 | -0.44% |
| 2024-12-17 | 7.13 | 7.15 | 6.73 | 6.77 | 6.69 | qfq | 47,533,377 | 327,054,791 | -5.05% |
| 2024-12-16 | 7.15 | 7.29 | 7.09 | 7.13 | 7.05 | qfq | 58,290,042 | 418,266,107 | 1.42% |
| 2024-12-13 | 7.00 | 7.25 | 6.99 | 7.03 | 6.95 | qfq | 72,913,753 | 518,607,025 | 1.01% |
| 2024-12-12 | 6.96 | 7.04 | 6.85 | 6.96 | 6.88 | qfq | 64,952,621 | 450,022,819 | -1.69% |
| 2024-12-11 | 6.45 | 7.08 | 6.43 | 7.08 | 7.00 | qfq | 92,433,101 | 631,513,058 | 9.94% |
| 2024-12-10 | 6.67 | 6.74 | 6.42 | 6.44 | 6.37 | qfq | 37,970,141 | 248,780,484 | -1.08% |
| 2024-12-09 | 6.44 | 6.56 | 6.39 | 6.51 | 6.44 | qfq | 39,784,991 | 257,504,944 | 1.24% |
| 2024-12-06 | 6.50 | 6.54 | 6.35 | 6.43 | 6.36 | qfq | 36,946,296 | 237,059,904 | -1.08% |
| 2024-12-05 | 6.51 | 6.64 | 6.39 | 6.50 | 6.43 | qfq | 43,785,627 | 285,351,025 | -1.07% |
| 2024-12-04 | 6.65 | 6.80 | 6.53 | 6.57 | 6.49 | qfq | 63,193,226 | 419,687,825 | -3.95% |
| 2024-12-03 | 7.41 | 7.41 | 6.76 | 6.84 | 6.76 | qfq | 140,887,756 | 985,316,147 | -0.15% |
| 2024-12-02 | 6.41 | 6.85 | 6.41 | 6.85 | 6.77 | qfq | 48,495,046 | 328,246,065 | 9.95% |
| 2024-11-29 | 6.22 | 6.24 | 6.10 | 6.23 | 6.16 | qfq | 26,536,707 | 163,824,612 | 0.81% |
| 2024-11-28 | 5.96 | 6.36 | 5.92 | 6.18 | 6.11 | qfq | 46,896,221 | 290,451,462 | 3.87% |
| 2024-11-27 | 5.88 | 5.95 | 5.70 | 5.95 | 5.88 | qfq | 18,865,537 | 109,867,942 | 1.02% |
| 2024-11-26 | 5.86 | 5.93 | 5.84 | 5.89 | 5.82 | qfq | 16,134,539 | 94,937,452 | 0.51% |
| 2024-11-25 | 5.81 | 5.92 | 5.78 | 5.86 | 5.79 | qfq | 16,457,713 | 96,128,245 | 1.38% |
| 2024-11-22 | 5.91 | 6.01 | 5.76 | 5.78 | 5.71 | qfq | 21,636,289 | 127,689,562 | -2.53% |
| 2024-11-21 | 6.00 | 6.02 | 5.89 | 5.93 | 5.86 | qfq | 17,123,934 | 101,824,172 | -1.33% |
| 2024-11-20 | 6.02 | 6.04 | 5.95 | 6.01 | 5.94 | qfq | 17,693,052 | 106,172,976 | -0.17% |
| 2024-11-19 | 5.92 | 6.03 | 5.90 | 6.02 | 5.95 | qfq | 16,534,557 | 98,632,093 | 1.52% |
| 2024-11-18 | 5.99 | 6.10 | 5.88 | 5.93 | 5.86 | qfq | 24,268,752 | 145,179,050 | -1.00% |
| 2024-11-15 | 6.06 | 6.18 | 5.98 | 5.99 | 5.92 | qfq | 24,350,180 | 148,000,273 | -0.99% |
| 2024-11-14 | 6.18 | 6.25 | 6.02 | 6.05 | 5.98 | qfq | 23,164,634 | 141,943,718 | -2.42% |
| 2024-11-13 | 6.24 | 6.27 | 6.11 | 6.20 | 6.13 | qfq | 18,038,848 | 111,505,550 | -0.80% |
| 2024-11-12 | 6.18 | 6.39 | 6.15 | 6.25 | 6.18 | qfq | 31,183,540 | 194,974,918 | 1.13% |
| 2024-11-11 | 6.30 | 6.40 | 6.11 | 6.18 | 6.11 | qfq | 37,704,095 | 233,787,778 | -2.68% |
| 2024-11-08 | 6.44 | 6.61 | 6.33 | 6.35 | 6.28 | qfq | 46,465,502 | 299,278,796 | -1.24% |
| 2024-11-07 | 6.08 | 6.52 | 6.05 | 6.43 | 6.36 | qfq | 48,621,828 | 308,650,375 | 4.89% |
| 2024-11-06 | 6.18 | 6.31 | 6.05 | 6.13 | 6.06 | qfq | 52,030,966 | 321,946,792 | -0.81% |
| 2024-11-05 | 5.88 | 6.38 | 5.87 | 6.18 | 6.11 | qfq | 63,539,766 | 393,703,597 | 4.57% |
| 2024-11-04 | 5.75 | 5.99 | 5.72 | 5.91 | 5.84 | qfq | 33,197,154 | 195,295,567 | 3.87% |
| 2024-11-01 | 5.89 | 5.92 | 5.65 | 5.69 | 5.62 | qfq | 34,219,598 | 196,398,119 | -3.56% |
| 2024-10-31 | 5.71 | 6.01 | 5.69 | 5.90 | 5.83 | qfq | 44,739,909 | 262,535,493 | 2.97% |
| 2024-10-30 | 5.58 | 5.77 | 5.50 | 5.73 | 5.66 | qfq | 26,025,666 | 147,962,296 | 2.69% |
| 2024-10-29 | 5.77 | 5.77 | 5.57 | 5.58 | 5.52 | qfq | 22,877,200 | 129,176,469 | -2.62% |
| 2024-10-28 | 5.68 | 5.75 | 5.65 | 5.73 | 5.66 | qfq | 22,416,905 | 127,896,983 | 0.88% |
| 2024-10-25 | 5.55 | 5.72 | 5.55 | 5.68 | 5.61 | qfq | 24,124,457 | 136,592,987 | 2.34% |
| 2024-10-24 | 5.54 | 5.58 | 5.44 | 5.55 | 5.49 | qfq | 19,979,955 | 110,054,818 | -0.18% |
| 2024-10-23 | 5.42 | 5.58 | 5.38 | 5.56 | 5.50 | qfq | 31,054,486 | 170,473,460 | 2.58% |
| 2024-10-22 | 5.26 | 5.42 | 5.25 | 5.42 | 5.36 | qfq | 23,674,139 | 126,465,161 | 2.85% |
| 2024-10-21 | 5.37 | 5.41 | 5.25 | 5.27 | 5.21 | qfq | 24,696,693 | 131,115,370 | -1.50% |
| 2024-10-18 | 5.21 | 5.42 | 5.18 | 5.35 | 5.29 | qfq | 26,067,902 | 138,184,185 | 2.49% |
| 2024-10-17 | 5.33 | 5.38 | 5.21 | 5.22 | 5.16 | qfq | 20,333,933 | 107,470,931 | -2.06% |
| 2024-10-16 | 5.22 | 5.38 | 5.19 | 5.33 | 5.27 | qfq | 21,642,229 | 115,064,028 | -0.56% |
| 2024-10-15 | 5.34 | 5.75 | 5.28 | 5.36 | 5.30 | qfq | 35,285,976 | 192,701,702 | -0.37% |
| 2024-10-14 | 5.35 | 5.42 | 5.28 | 5.38 | 5.32 | qfq | 20,190,357 | 108,153,723 | 0.75% |
| 2024-10-11 | 5.44 | 5.44 | 5.28 | 5.34 | 5.28 | qfq | 25,784,759 | 137,778,648 | -1.84% |
| 2024-10-10 | 5.36 | 5.56 | 5.30 | 5.44 | 5.38 | qfq | 29,233,759 | 159,353,797 | 2.45% |
| 2024-10-09 | 5.79 | 5.79 | 5.28 | 5.31 | 5.25 | qfq | 43,861,559 | 241,043,377 | -9.39% |
| 2024-10-08 | 6.35 | 6.35 | 5.63 | 5.86 | 5.79 | qfq | 60,284,681 | 358,167,130 | 1.38% |
| 2024-09-30 | 5.51 | 5.82 | 5.41 | 5.78 | 5.71 | qfq | 46,804,030 | 262,829,839 | 8.44% |
| 2024-09-27 | 5.23 | 5.41 | 5.17 | 5.33 | 5.27 | qfq | 29,478,372 | 155,646,660 | 2.90% |
| 2024-09-26 | 4.92 | 5.18 | 4.92 | 5.18 | 5.12 | qfq | 19,709,333 | 99,686,643 | 4.65% |
| 2024-09-25 | 4.97 | 5.07 | 4.94 | 4.95 | 4.89 | qfq | 21,971,961 | 110,109,500 | 0.20% |
| 2024-09-24 | 4.81 | 4.95 | 4.81 | 4.94 | 4.88 | qfq | 17,757,148 | 87,004,706 | 3.13% |
| 2024-09-23 | 4.82 | 4.84 | 4.78 | 4.79 | 4.73 | qfq | 6,395,800 | 30,692,374 | -0.62% |
| 2024-09-20 | 4.84 | 4.85 | 4.76 | 4.82 | 4.76 | qfq | 7,390,695 | 35,469,935 | -0.41% |
| 2024-09-19 | 4.75 | 4.89 | 4.72 | 4.84 | 4.78 | qfq | 11,273,020 | 54,374,524 | 2.33% |
| 2024-09-18 | 4.77 | 4.78 | 4.66 | 4.73 | 4.68 | qfq | 9,301,475 | 43,758,892 | -0.84% |
| 2024-09-13 | 4.84 | 4.85 | 4.76 | 4.77 | 4.72 | qfq | 9,870,995 | 47,330,111 | -1.04% |
| 2024-09-12 | 4.67 | 4.95 | 4.67 | 4.82 | 4.76 | qfq | 18,733,298 | 90,871,313 | 2.77% |
| 2024-09-11 | 4.71 | 4.74 | 4.64 | 4.69 | 4.64 | qfq | 8,397,924 | 39,393,837 | -1.26% |
| 2024-09-10 | 4.82 | 4.89 | 4.67 | 4.75 | 4.70 | qfq | 13,263,950 | 63,029,068 | -2.06% |
| 2024-09-09 | 4.80 | 4.86 | 4.76 | 4.85 | 4.79 | qfq | 9,902,738 | 47,736,058 | 1.25% |
| 2024-09-06 | 4.87 | 4.98 | 4.79 | 4.79 | 4.73 | qfq | 11,233,962 | 54,535,599 | -0.42% |
| 2024-09-05 | 4.75 | 4.81 | 4.73 | 4.81 | 4.75 | qfq | 7,094,699 | 33,866,527 | 1.69% |
| 2024-09-04 | 4.72 | 4.76 | 4.68 | 4.73 | 4.68 | qfq | 7,086,700 | 33,477,986 | -0.21% |
| 2024-09-03 | 4.71 | 4.78 | 4.70 | 4.74 | 4.69 | qfq | 7,079,950 | 33,633,950 | 0.42% |
| 2024-09-02 | 4.83 | 4.84 | 4.72 | 4.72 | 4.67 | qfq | 10,629,350 | 50,642,884 | -2.48% |
| 2024-08-30 | 4.79 | 4.93 | 4.76 | 4.84 | 4.78 | qfq | 13,294,388 | 64,548,737 | 0.83% |
| 2024-08-29 | 4.79 | 4.86 | 4.70 | 4.80 | 4.74 | qfq | 12,757,850 | 61,067,823 | -0.21% |
| 2024-08-28 | 4.98 | 5.00 | 4.76 | 4.81 | 4.75 | qfq | 20,255,954 | 97,739,073 | -4.18% |
| 2024-08-27 | 5.05 | 5.10 | 5.00 | 5.02 | 4.96 | qfq | 7,391,869 | 37,276,191 | -0.79% |
| 2024-08-26 | 4.94 | 5.07 | 4.94 | 5.06 | 5.00 | qfq | 10,009,840 | 50,295,355 | 2.64% |
| 2024-08-23 | 4.95 | 5.01 | 4.90 | 4.93 | 4.87 | qfq | 10,244,703 | 50,624,803 | -1.00% |
| 2024-08-22 | 5.03 | 5.06 | 4.96 | 4.98 | 4.92 | qfq | 7,580,197 | 37,922,727 | -0.99% |
| 2024-08-21 | 5.05 | 5.10 | 5.02 | 5.03 | 4.97 | qfq | 5,703,071 | 28,800,668 | -0.79% |
| 2024-08-20 | 5.20 | 5.21 | 5.05 | 5.07 | 5.01 | qfq | 9,685,863 | 49,288,581 | -2.12% |
| 2024-08-19 | 5.10 | 5.18 | 5.09 | 5.18 | 5.12 | qfq | 7,787,799 | 40,220,315 | 1.37% |
| 2024-08-16 | 5.15 | 5.17 | 5.10 | 5.11 | 5.05 | qfq | 4,852,245 | 24,906,618 | -0.58% |
| 2024-08-15 | 5.09 | 5.18 | 5.07 | 5.14 | 5.08 | qfq | 7,348,928 | 37,700,833 | 0.98% |
| 2024-08-14 | 5.16 | 5.18 | 5.09 | 5.09 | 5.03 | qfq | 5,719,950 | 29,263,186 | -1.55% |
| 2024-08-13 | 5.15 | 5.18 | 5.12 | 5.17 | 5.11 | qfq | 5,830,145 | 30,031,760 | 0.19% |
| 2024-08-12 | 5.19 | 5.21 | 5.14 | 5.16 | 5.10 | qfq | 6,494,590 | 33,579,017 | -0.77% |
| 2024-08-09 | 5.25 | 5.29 | 5.18 | 5.20 | 5.14 | qfq | 7,863,550 | 41,177,746 | -0.95% |
| 2024-08-08 | 5.19 | 5.28 | 5.18 | 5.25 | 5.19 | qfq | 7,370,751 | 38,606,263 | 0.77% |
| 2024-08-07 | 5.20 | 5.27 | 5.18 | 5.21 | 5.15 | qfq | 9,109,050 | 47,546,894 | -0.19% |
| 2024-08-06 | 5.21 | 5.26 | 5.16 | 5.22 | 5.16 | qfq | 9,205,300 | 47,948,048 | 0.77% |
| 2024-08-05 | 5.28 | 5.32 | 5.17 | 5.18 | 5.12 | qfq | 11,201,386 | 58,682,200 | -1.15% |
| 2024-08-02 | 5.23 | 5.31 | 5.21 | 5.24 | 5.18 | qfq | 9,858,837 | 51,968,346 | -0.57% |
| 2024-08-01 | 5.29 | 5.31 | 5.21 | 5.27 | 5.21 | qfq | 15,664,416 | 82,356,745 | -1.13% |
| 2024-07-31 | 5.12 | 5.35 | 5.07 | 5.33 | 5.27 | qfq | 25,544,084 | 133,940,239 | 5.54% |
| 2024-07-30 | 5.03 | 5.05 | 4.98 | 5.05 | 4.99 | qfq | 7,496,385 | 37,636,635 | 0.40% |
| 2024-07-29 | 5.01 | 5.05 | 4.96 | 5.03 | 4.97 | qfq | 7,943,529 | 39,763,560 | 0.60% |
| 2024-07-26 | 4.97 | 5.02 | 4.95 | 5.00 | 4.94 | qfq | 7,605,358 | 37,915,843 | 0.60% |
| 2024-07-25 | 4.88 | 4.98 | 4.88 | 4.97 | 4.91 | qfq | 7,065,763 | 34,965,833 | 1.02% |
| 2024-07-24 | 4.99 | 5.02 | 4.90 | 4.92 | 4.86 | qfq | 10,452,060 | 51,793,923 | -1.20% |
| 2024-07-23 | 5.05 | 5.11 | 4.97 | 4.98 | 4.92 | qfq | 10,176,560 | 51,396,122 | -1.58% |
| 2024-07-22 | 5.08 | 5.10 | 5.03 | 5.06 | 5.00 | qfq | 7,099,100 | 35,919,860 | -0.39% |
| 2024-07-19 | 5.06 | 5.12 | 5.01 | 5.08 | 5.02 | qfq | 10,224,444 | 51,859,883 | 0.00% |
| 2024-07-18 | 5.00 | 5.09 | 4.96 | 5.08 | 5.02 | qfq | 10,494,662 | 52,920,714 | 0.99% |
| 2024-07-17 | 5.01 | 5.05 | 4.97 | 5.03 | 4.97 | qfq | 12,045,123 | 60,462,604 | 0.80% |
| 2024-07-16 | 5.03 | 5.03 | 4.96 | 4.99 | 4.93 | qfq | 8,761,674 | 43,661,216 | -0.60% |
| 2024-07-15 | 5.03 | 5.06 | 4.99 | 5.02 | 4.96 | qfq | 8,933,100 | 44,828,128 | -0.20% |
| 2024-07-12 | 5.05 | 5.07 | 4.99 | 5.03 | 4.97 | qfq | 9,090,185 | 45,743,256 | -0.20% |
| 2024-07-11 | 4.96 | 5.06 | 4.96 | 5.04 | 4.98 | qfq | 12,425,652 | 62,426,822 | 3.07% |
| 2024-07-10 | 5.02 | 5.03 | 4.89 | 4.89 | 4.83 | qfq | 15,124,347 | 74,869,705 | -2.20% |
| 2024-07-09 | 4.99 | 5.05 | 4.85 | 5.00 | 4.94 | qfq | 17,738,725 | 87,801,984 | 0.20% |
| 2024-07-08 | 5.12 | 5.15 | 4.97 | 4.99 | 4.93 | qfq | 13,144,920 | 65,978,209 | -2.92% |
| 2024-07-05 | 5.15 | 5.18 | 5.09 | 5.14 | 5.08 | qfq | 14,831,920 | 76,155,109 | -0.58% |
| 2024-07-04 | 5.25 | 5.28 | 5.14 | 5.17 | 5.11 | qfq | 10,206,800 | 52,987,317 | -1.34% |
| 2024-07-03 | 5.30 | 5.33 | 5.22 | 5.24 | 5.18 | qfq | 8,722,935 | 45,981,583 | -0.76% |
| 2024-07-02 | 5.26 | 5.34 | 5.25 | 5.28 | 5.22 | qfq | 13,720,056 | 72,634,316 | 0.57% |
| 2024-07-01 | 5.20 | 5.28 | 5.14 | 5.25 | 5.19 | qfq | 15,324,066 | 79,896,564 | 1.74% |
| 2024-06-28 | 5.20 | 5.27 | 5.14 | 5.16 | 5.10 | qfq | 17,126,709 | 89,124,982 | -0.39% |
| 2024-06-27 | 5.36 | 5.37 | 5.16 | 5.18 | 5.12 | qfq | 20,476,902 | 106,887,000 | -3.36% |
| 2024-06-26 | 5.33 | 5.38 | 5.25 | 5.36 | 5.30 | qfq | 16,556,668 | 88,197,028 | 0.56% |
| 2024-06-25 | 5.40 | 5.43 | 5.27 | 5.33 | 5.27 | qfq | 13,857,745 | 74,189,443 | -0.93% |
| 2024-06-24 | 5.59 | 5.59 | 5.33 | 5.38 | 5.32 | qfq | 22,860,000 | 123,792,548 | -3.93% |
| 2024-06-21 | 5.60 | 5.68 | 5.58 | 5.60 | 5.54 | qfq | 7,887,525 | 44,347,260 | -0.18% |
| 2024-06-20 | 5.67 | 5.73 | 5.60 | 5.61 | 5.55 | qfq | 6,999,850 | 39,515,764 | -1.23% |
| 2024-06-19 | 5.80 | 5.81 | 5.66 | 5.68 | 5.61 | qfq | 8,755,884 | 50,044,825 | -2.07% |
| 2024-06-18 | 5.70 | 5.85 | 5.67 | 5.80 | 5.73 | qfq | 11,273,225 | 65,230,894 | 1.22% |
| 2024-06-17 | 5.86 | 5.87 | 5.70 | 5.73 | 5.66 | qfq | 19,528,657 | 112,560,555 | -2.39% |
| 2024-06-14 | 5.94 | 5.99 | 5.79 | 5.87 | 5.80 | qfq | 13,338,729 | 78,348,648 | -2.65% |
| 2024-06-13 | 6.06 | 6.08 | 5.98 | 6.03 | 5.85 | qfq | 8,894,454 | 53,538,573 | -0.50% |
| 2024-06-12 | 6.12 | 6.16 | 6.04 | 6.06 | 5.87 | qfq | 11,773,228 | 71,714,340 | -1.46% |
| 2024-06-11 | 6.31 | 6.37 | 6.10 | 6.15 | 5.96 | qfq | 15,725,690 | 97,155,798 | -3.15% |
| 2024-06-07 | 6.22 | 6.39 | 6.17 | 6.35 | 6.16 | qfq | 12,028,440 | 75,483,308 | 2.92% |
| 2024-06-06 | 6.30 | 6.36 | 6.13 | 6.17 | 5.98 | qfq | 12,064,437 | 75,286,028 | -2.06% |
| 2024-06-05 | 6.28 | 6.38 | 6.27 | 6.30 | 6.11 | qfq | 9,138,400 | 57,842,743 | -0.16% |
| 2024-06-04 | 6.17 | 6.32 | 6.15 | 6.31 | 6.12 | qfq | 9,782,732 | 61,030,317 | 1.77% |
| 2024-06-03 | 6.25 | 6.29 | 6.14 | 6.20 | 6.01 | qfq | 10,562,055 | 65,515,363 | -0.64% |
| 2024-05-31 | 6.26 | 6.28 | 6.22 | 6.24 | 6.05 | qfq | 6,235,293 | 38,976,700 | 0.16% |
| 2024-05-30 | 6.22 | 6.31 | 6.20 | 6.23 | 6.04 | qfq | 6,568,113 | 41,068,458 | -0.16% |
| 2024-05-29 | 6.27 | 6.28 | 6.21 | 6.24 | 6.05 | qfq | 6,763,950 | 42,240,579 | -0.48% |
| 2024-05-28 | 6.29 | 6.35 | 6.25 | 6.27 | 6.08 | qfq | 10,745,737 | 67,733,106 | -0.48% |
| 2024-05-27 | 6.26 | 6.35 | 6.25 | 6.30 | 6.11 | qfq | 8,591,596 | 54,074,166 | 1.12% |
| 2024-05-24 | 6.22 | 6.32 | 6.20 | 6.23 | 6.04 | qfq | 9,565,500 | 59,837,936 | 0.16% |
| 2024-05-23 | 6.41 | 6.43 | 6.20 | 6.22 | 6.03 | qfq | 18,734,500 | 117,246,267 | -3.27% |
| 2024-05-22 | 6.51 | 6.53 | 6.43 | 6.43 | 6.23 | qfq | 7,599,289 | 49,188,627 | -1.23% |
| 2024-05-21 | 6.58 | 6.59 | 6.49 | 6.51 | 6.31 | qfq | 7,967,025 | 51,970,970 | -1.06% |
| 2024-05-20 | 6.51 | 6.61 | 6.49 | 6.58 | 6.38 | qfq | 11,571,342 | 76,049,916 | 1.08% |
| 2024-05-17 | 6.45 | 6.56 | 6.43 | 6.51 | 6.31 | qfq | 10,537,000 | 68,405,437 | 0.93% |
| 2024-05-16 | 6.56 | 6.62 | 6.43 | 6.45 | 6.25 | qfq | 14,837,450 | 96,404,049 | -2.12% |
| 2024-05-15 | 6.59 | 6.67 | 6.52 | 6.59 | 6.39 | qfq | 16,215,241 | 107,393,174 | 0.00% |
| 2024-05-14 | 6.59 | 6.63 | 6.56 | 6.59 | 6.39 | qfq | 11,086,541 | 73,085,759 | 0.00% |
| 2024-05-13 | 6.51 | 6.65 | 6.43 | 6.59 | 6.39 | qfq | 21,236,520 | 139,392,459 | 0.76% |
| 2024-05-10 | 6.52 | 6.57 | 6.48 | 6.54 | 6.34 | qfq | 13,824,176 | 90,165,146 | 0.31% |
| 2024-05-09 | 6.39 | 6.55 | 6.39 | 6.52 | 6.32 | qfq | 13,307,263 | 86,500,469 | 2.03% |
| 2024-05-08 | 6.51 | 6.51 | 6.37 | 6.39 | 6.19 | qfq | 11,423,139 | 73,405,154 | -1.84% |
| 2024-05-07 | 6.47 | 6.53 | 6.45 | 6.51 | 6.31 | qfq | 12,911,128 | 83,740,051 | 0.62% |
| 2024-05-06 | 6.49 | 6.57 | 6.45 | 6.47 | 6.27 | qfq | 16,168,403 | 105,148,114 | 0.47% |
| 2024-04-30 | 6.47 | 6.50 | 6.37 | 6.44 | 6.24 | qfq | 14,747,460 | 94,972,615 | -1.68% |
| 2024-04-29 | 6.53 | 6.58 | 6.41 | 6.55 | 6.35 | qfq | 17,922,204 | 116,746,589 | 0.31% |
| 2024-04-26 | 6.47 | 6.63 | 6.45 | 6.53 | 6.33 | qfq | 18,691,435 | 122,104,391 | 0.62% |
| 2024-04-25 | 6.30 | 6.58 | 6.30 | 6.49 | 6.29 | qfq | 22,659,200 | 146,842,535 | 2.53% |
| 2024-04-24 | 6.21 | 6.36 | 6.18 | 6.33 | 6.14 | qfq | 9,117,969 | 57,347,183 | 1.93% |
| 2024-04-23 | 6.34 | 6.38 | 6.18 | 6.21 | 6.02 | qfq | 11,448,556 | 71,457,079 | -1.90% |
| 2024-04-22 | 6.36 | 6.42 | 6.27 | 6.33 | 6.14 | qfq | 10,168,900 | 64,566,619 | -0.63% |
| 2024-04-19 | 6.34 | 6.47 | 6.29 | 6.37 | 6.18 | qfq | 11,775,876 | 75,184,153 | 0.47% |
| 2024-04-18 | 6.26 | 6.44 | 6.24 | 6.34 | 6.15 | qfq | 16,610,967 | 105,602,061 | 1.12% |
| 2024-04-17 | 6.00 | 6.27 | 6.00 | 6.27 | 6.08 | qfq | 16,106,263 | 99,464,989 | 5.20% |
| 2024-04-16 | 6.25 | 6.26 | 5.95 | 5.96 | 5.78 | qfq | 19,503,393 | 118,828,909 | -4.49% |
| 2024-04-15 | 6.19 | 6.35 | 6.06 | 6.24 | 6.05 | qfq | 19,823,562 | 123,637,337 | 0.81% |
| 2024-04-12 | 6.14 | 6.28 | 6.14 | 6.19 | 6.00 | qfq | 11,668,205 | 72,558,830 | 0.00% |
| 2024-04-11 | 6.20 | 6.24 | 6.15 | 6.19 | 6.00 | qfq | 10,854,101 | 67,275,355 | -0.16% |
| 2024-04-10 | 6.24 | 6.26 | 6.10 | 6.20 | 6.01 | qfq | 12,087,951 | 74,556,589 | -0.64% |
| 2024-04-09 | 6.23 | 6.28 | 6.20 | 6.24 | 6.05 | qfq | 9,678,791 | 60,398,165 | 0.32% |
| 2024-04-08 | 6.34 | 6.37 | 6.22 | 6.22 | 6.03 | qfq | 15,011,365 | 94,259,766 | -2.05% |
| 2024-04-03 | 6.38 | 6.43 | 6.29 | 6.35 | 6.16 | qfq | 10,427,855 | 66,312,735 | 0.00% |
| 2024-04-02 | 6.40 | 6.46 | 6.26 | 6.35 | 6.16 | qfq | 14,883,695 | 94,313,634 | -1.09% |
| 2024-04-01 | 6.45 | 6.51 | 6.40 | 6.42 | 6.22 | qfq | 16,538,378 | 106,521,784 | -0.31% |
| 2024-03-29 | 6.49 | 6.50 | 6.33 | 6.44 | 6.24 | qfq | 18,626,486 | 119,168,306 | -0.92% |
| 2024-03-28 | 6.39 | 6.60 | 6.39 | 6.50 | 6.30 | qfq | 15,635,770 | 101,764,903 | 1.72% |
| 2024-03-27 | 6.59 | 6.59 | 6.37 | 6.39 | 6.19 | qfq | 12,651,517 | 81,963,886 | -2.44% |
| 2024-03-26 | 6.52 | 6.61 | 6.50 | 6.55 | 6.35 | qfq | 13,716,373 | 89,781,824 | -0.61% |
| 2024-03-25 | 6.71 | 6.92 | 6.57 | 6.59 | 6.39 | qfq | 24,091,163 | 162,094,928 | -2.23% |
| 2024-03-22 | 6.70 | 6.90 | 6.59 | 6.74 | 6.53 | qfq | 26,444,010 | 178,072,790 | 0.75% |
| 2024-03-21 | 6.64 | 6.72 | 6.57 | 6.69 | 6.49 | qfq | 13,893,435 | 92,569,616 | 1.21% |
| 2024-03-20 | 6.59 | 6.66 | 6.56 | 6.61 | 6.41 | qfq | 11,836,977 | 78,281,377 | 0.15% |
| 2024-03-19 | 6.69 | 6.72 | 6.59 | 6.60 | 6.40 | qfq | 14,835,225 | 98,543,317 | -1.93% |
| 2024-03-18 | 6.66 | 6.75 | 6.55 | 6.73 | 6.52 | qfq | 18,546,994 | 123,618,390 | 1.51% |
| 2024-03-15 | 6.53 | 6.65 | 6.52 | 6.63 | 6.43 | qfq | 15,390,515 | 101,591,960 | 1.38% |
| 2024-03-14 | 6.52 | 6.60 | 6.47 | 6.54 | 6.34 | qfq | 13,332,200 | 87,114,780 | 0.62% |
| 2024-03-13 | 6.47 | 6.57 | 6.42 | 6.50 | 6.30 | qfq | 13,595,896 | 88,296,982 | 0.46% |
| 2024-03-12 | 6.50 | 6.64 | 6.43 | 6.47 | 6.27 | qfq | 14,338,251 | 93,246,969 | -0.46% |
| 2024-03-11 | 6.39 | 6.51 | 6.36 | 6.50 | 6.30 | qfq | 14,675,100 | 94,352,786 | 1.56% |
| 2024-03-08 | 6.32 | 6.44 | 6.31 | 6.40 | 6.20 | qfq | 10,874,050 | 69,411,855 | 1.11% |
| 2024-03-07 | 6.35 | 6.46 | 6.32 | 6.33 | 6.14 | qfq | 12,881,876 | 82,189,551 | -0.47% |
| 2024-03-06 | 6.37 | 6.49 | 6.35 | 6.36 | 6.17 | qfq | 16,488,955 | 105,433,690 | -1.40% |
| 2024-03-05 | 6.38 | 6.65 | 6.33 | 6.45 | 6.25 | qfq | 31,097,653 | 201,940,846 | 0.94% |
| 2024-03-04 | 6.39 | 6.42 | 6.32 | 6.39 | 6.19 | qfq | 17,109,200 | 108,858,738 | -0.31% |
| 2024-03-01 | 6.41 | 6.51 | 6.36 | 6.41 | 6.21 | qfq | 17,960,502 | 115,178,981 | -0.31% |
| 2024-02-29 | 6.16 | 6.43 | 6.13 | 6.43 | 6.23 | qfq | 26,132,490 | 165,804,029 | 4.05% |
| 2024-02-28 | 6.36 | 6.43 | 6.18 | 6.18 | 5.99 | qfq | 24,965,240 | 157,117,377 | -2.83% |
| 2024-02-27 | 6.17 | 6.45 | 6.12 | 6.36 | 6.17 | qfq | 22,528,295 | 142,405,692 | 2.91% |
| 2024-02-26 | 6.22 | 6.25 | 6.09 | 6.18 | 5.99 | qfq | 22,519,433 | 138,629,033 | -0.96% |
| 2024-02-23 | 6.29 | 6.32 | 6.19 | 6.24 | 6.05 | qfq | 18,261,195 | 114,098,687 | -0.64% |
| 2024-02-22 | 6.25 | 6.39 | 6.22 | 6.28 | 6.09 | qfq | 18,327,871 | 114,999,672 | 0.16% |
| 2024-02-21 | 6.18 | 6.47 | 6.14 | 6.27 | 6.08 | qfq | 32,158,318 | 204,697,853 | 0.48% |
| 2024-02-20 | 6.12 | 6.30 | 6.01 | 6.24 | 6.05 | qfq | 26,448,494 | 162,780,236 | 0.97% |
| 2024-02-19 | 6.29 | 6.35 | 6.10 | 6.18 | 5.99 | qfq | 37,961,945 | 235,864,699 | 0.82% |
| 2024-02-08 | 5.81 | 6.19 | 5.74 | 6.13 | 5.94 | qfq | 45,256,066 | 271,199,218 | 6.06% |
| 2024-02-07 | 5.60 | 5.83 | 5.54 | 5.78 | 5.60 | qfq | 29,231,651 | 167,491,881 | 3.96% |
| 2024-02-06 | 5.11 | 5.60 | 5.06 | 5.56 | 5.39 | qfq | 28,271,478 | 151,613,202 | 6.92% |
| 2024-02-05 | 5.50 | 5.53 | 5.11 | 5.20 | 5.04 | qfq | 27,961,083 | 148,111,339 | -4.94% |
| 2024-02-02 | 5.42 | 5.73 | 5.29 | 5.47 | 5.30 | qfq | 27,478,201 | 151,088,963 | 0.92% |
| 2024-02-01 | 5.40 | 5.55 | 5.32 | 5.42 | 5.25 | qfq | 21,419,737 | 116,537,347 | -0.37% |
| 2024-01-31 | 5.90 | 5.92 | 5.41 | 5.44 | 5.27 | qfq | 35,829,604 | 200,633,470 | -6.85% |
| 2024-01-30 | 5.98 | 6.18 | 5.79 | 5.84 | 5.66 | qfq | 41,371,744 | 246,773,883 | -2.34% |
| 2024-01-29 | 6.50 | 6.50 | 5.97 | 5.98 | 5.80 | qfq | 86,903,129 | 534,902,024 | -5.23% |
| 2024-01-26 | 5.73 | 6.31 | 5.70 | 6.31 | 6.12 | qfq | 34,218,518 | 210,483,168 | 9.93% |
| 2024-01-25 | 5.47 | 5.74 | 5.45 | 5.74 | 5.56 | qfq | 15,286,898 | 86,163,798 | 4.36% |
| 2024-01-24 | 5.36 | 5.51 | 5.27 | 5.50 | 5.33 | qfq | 12,339,012 | 66,678,594 | 2.04% |
| 2024-01-23 | 5.27 | 5.42 | 5.15 | 5.39 | 5.23 | qfq | 13,325,745 | 70,580,437 | 1.70% |
| 2024-01-22 | 5.58 | 5.61 | 5.27 | 5.30 | 5.14 | qfq | 15,638,000 | 84,870,113 | -5.36% |
| 2024-01-19 | 5.60 | 5.70 | 5.55 | 5.60 | 5.43 | qfq | 10,356,085 | 58,394,492 | 0.00% |
| 2024-01-18 | 5.71 | 5.73 | 5.45 | 5.60 | 5.43 | qfq | 17,686,850 | 98,398,685 | -2.27% |
| 2024-01-17 | 5.86 | 5.87 | 5.73 | 5.73 | 5.56 | qfq | 7,443,115 | 43,100,636 | -2.22% |
| 2024-01-16 | 5.89 | 5.90 | 5.81 | 5.86 | 5.68 | qfq | 6,960,700 | 40,727,331 | -0.51% |
| 2024-01-15 | 5.87 | 5.94 | 5.86 | 5.89 | 5.71 | qfq | 8,524,948 | 50,260,392 | 0.00% |
| 2024-01-12 | 5.84 | 5.94 | 5.83 | 5.89 | 5.71 | qfq | 8,593,132 | 50,690,494 | 0.51% |
| 2024-01-11 | 5.82 | 5.89 | 5.76 | 5.86 | 5.68 | qfq | 6,853,171 | 40,035,500 | 0.69% |
| 2024-01-10 | 5.82 | 5.85 | 5.75 | 5.82 | 5.64 | qfq | 8,812,239 | 51,145,266 | -0.34% |
| 2024-01-09 | 5.72 | 5.86 | 5.67 | 5.84 | 5.66 | qfq | 11,741,569 | 68,096,591 | 2.28% |
| 2024-01-08 | 5.89 | 5.89 | 5.70 | 5.71 | 5.54 | qfq | 10,206,342 | 58,953,041 | -2.73% |
| 2024-01-05 | 5.89 | 5.94 | 5.83 | 5.87 | 5.69 | qfq | 9,930,537 | 58,483,449 | -0.34% |
| 2024-01-04 | 5.94 | 5.94 | 5.86 | 5.89 | 5.71 | qfq | 9,579,531 | 56,526,793 | -0.67% |
| 2024-01-03 | 5.85 | 5.97 | 5.85 | 5.93 | 5.75 | qfq | 11,618,713 | 68,837,015 | 0.68% |
| 2024-01-02 | 5.83 | 5.94 | 5.82 | 5.89 | 5.71 | qfq | 11,229,118 | 66,221,811 | 1.03% |
| 2023-12-29 | 5.82 | 5.87 | 5.80 | 5.83 | 5.65 | qfq | 8,184,241 | 47,692,214 | -0.17% |
| 2023-12-28 | 5.73 | 5.86 | 5.66 | 5.84 | 5.66 | qfq | 14,814,388 | 85,763,805 | 1.57% |
| 2023-12-27 | 5.78 | 5.82 | 5.66 | 5.75 | 5.57 | qfq | 18,708,569 | 106,882,053 | 0.35% |
| 2023-12-26 | 5.80 | 5.85 | 5.70 | 5.73 | 5.56 | qfq | 9,240,981 | 53,293,429 | -1.04% |
| 2023-12-25 | 5.87 | 5.88 | 5.75 | 5.79 | 5.61 | qfq | 10,452,488 | 60,535,138 | -2.03% |
| 2023-12-22 | 5.92 | 5.99 | 5.88 | 5.91 | 5.73 | qfq | 11,148,195 | 66,156,542 | -0.17% |
| 2023-12-21 | 5.85 | 5.96 | 5.84 | 5.92 | 5.74 | qfq | 8,980,006 | 52,907,006 | 0.51% |
| 2023-12-20 | 5.97 | 6.07 | 5.87 | 5.89 | 5.71 | qfq | 14,751,353 | 88,004,039 | -1.01% |
| 2023-12-19 | 6.03 | 6.04 | 5.92 | 5.95 | 5.77 | qfq | 16,100,514 | 95,987,904 | -1.65% |
| 2023-12-18 | 5.95 | 6.10 | 5.92 | 6.05 | 5.87 | qfq | 22,562,398 | 136,476,202 | 1.68% |
| 2023-12-15 | 5.99 | 5.99 | 5.92 | 5.95 | 5.77 | qfq | 7,220,300 | 42,970,457 | -0.34% |
| 2023-12-14 | 5.95 | 6.02 | 5.92 | 5.97 | 5.79 | qfq | 8,193,300 | 49,032,950 | 1.02% |
| 2023-12-13 | 5.93 | 5.97 | 5.91 | 5.91 | 5.73 | qfq | 7,012,555 | 41,692,098 | -0.67% |
| 2023-12-12 | 5.93 | 5.96 | 5.89 | 5.95 | 5.77 | qfq | 6,744,970 | 39,965,176 | 0.34% |
| 2023-12-11 | 5.80 | 5.94 | 5.75 | 5.93 | 5.75 | qfq | 10,842,063 | 63,632,628 | 1.54% |
| 2023-12-08 | 5.91 | 5.94 | 5.82 | 5.84 | 5.66 | qfq | 10,990,344 | 64,549,889 | -1.52% |
| 2023-12-07 | 5.92 | 5.96 | 5.86 | 5.93 | 5.75 | qfq | 8,574,750 | 50,654,826 | 0.34% |
| 2023-12-06 | 5.92 | 5.94 | 5.86 | 5.91 | 5.73 | qfq | 8,008,841 | 47,318,647 | -0.17% |
| 2023-12-05 | 6.02 | 6.03 | 5.91 | 5.92 | 5.74 | qfq | 11,223,281 | 67,001,477 | -1.50% |
| 2023-12-04 | 5.99 | 6.03 | 5.95 | 6.01 | 5.83 | qfq | 8,814,473 | 52,907,972 | 0.67% |
| 2023-12-01 | 5.90 | 6.00 | 5.88 | 5.97 | 5.79 | qfq | 10,213,294 | 60,796,950 | 1.19% |
| 2023-11-30 | 5.90 | 5.92 | 5.86 | 5.90 | 5.72 | qfq | 6,868,097 | 40,440,648 | -0.17% |
| 2023-11-29 | 5.90 | 5.94 | 5.88 | 5.91 | 5.73 | qfq | 8,464,506 | 50,053,014 | 0.34% |
| 2023-11-28 | 5.90 | 5.91 | 5.82 | 5.89 | 5.71 | qfq | 6,185,350 | 36,287,202 | -0.17% |
| 2023-11-27 | 5.88 | 5.95 | 5.85 | 5.90 | 5.72 | qfq | 11,394,422 | 67,225,211 | 0.68% |
| 2023-11-24 | 5.81 | 5.87 | 5.80 | 5.86 | 5.68 | qfq | 6,739,102 | 39,335,745 | 0.17% |
| 2023-11-23 | 5.75 | 5.87 | 5.74 | 5.85 | 5.67 | qfq | 9,472,771 | 55,201,995 | 1.21% |
| 2023-11-22 | 5.84 | 5.86 | 5.77 | 5.78 | 5.60 | qfq | 8,233,917 | 47,850,590 | -1.20% |
| 2023-11-21 | 5.81 | 5.91 | 5.81 | 5.85 | 5.67 | qfq | 19,119,441 | 112,144,621 | 1.21% |
| 2023-11-20 | 5.81 | 5.82 | 5.74 | 5.78 | 5.60 | qfq | 12,095,500 | 69,888,495 | -0.86% |
| 2023-11-17 | 5.92 | 5.99 | 5.80 | 5.83 | 5.65 | qfq | 19,276,873 | 113,240,308 | -0.51% |
| 2023-11-16 | 5.65 | 5.99 | 5.61 | 5.86 | 5.68 | qfq | 36,403,041 | 212,478,562 | 3.17% |
| 2023-11-15 | 5.67 | 5.70 | 5.64 | 5.68 | 5.51 | qfq | 8,073,577 | 45,734,567 | 0.53% |
| 2023-11-14 | 5.71 | 5.72 | 5.60 | 5.65 | 5.48 | qfq | 9,068,351 | 51,207,442 | -0.88% |
| 2023-11-13 | 5.58 | 5.71 | 5.57 | 5.70 | 5.53 | qfq | 13,166,961 | 74,247,028 | 2.52% |
| 2023-11-10 | 5.56 | 5.57 | 5.48 | 5.56 | 5.39 | qfq | 7,909,850 | 43,679,847 | 0.18% |
| 2023-11-09 | 5.53 | 5.58 | 5.52 | 5.55 | 5.38 | qfq | 6,294,902 | 34,966,169 | 0.18% |
| 2023-11-08 | 5.50 | 5.61 | 5.50 | 5.54 | 5.37 | qfq | 9,171,752 | 50,928,947 | 0.36% |
| 2023-11-07 | 5.61 | 5.61 | 5.50 | 5.52 | 5.35 | qfq | 11,008,052 | 60,843,577 | -1.43% |
| 2023-11-06 | 5.60 | 5.62 | 5.55 | 5.60 | 5.43 | qfq | 10,435,626 | 58,334,366 | 0.54% |
| 2023-11-03 | 5.53 | 5.60 | 5.53 | 5.57 | 5.40 | qfq | 6,158,548 | 34,298,520 | 0.54% |
| 2023-11-02 | 5.55 | 5.60 | 5.54 | 5.54 | 5.37 | qfq | 6,374,353 | 35,501,597 | -0.36% |
| 2023-11-01 | 5.65 | 5.65 | 5.55 | 5.56 | 5.39 | qfq | 9,257,147 | 51,614,517 | -1.77% |
| 2023-10-31 | 5.62 | 5.69 | 5.54 | 5.66 | 5.49 | qfq | 13,545,676 | 76,181,331 | 1.25% |
| 2023-10-30 | 5.74 | 5.75 | 5.59 | 5.59 | 5.42 | qfq | 15,560,184 | 87,694,628 | -1.58% |
| 2023-10-27 | 5.58 | 5.68 | 5.55 | 5.68 | 5.51 | qfq | 9,331,958 | 52,670,526 | 2.16% |
| 2023-10-26 | 5.54 | 5.58 | 5.50 | 5.56 | 5.39 | qfq | 6,524,900 | 36,132,153 | 0.00% |
| 2023-10-25 | 5.48 | 5.60 | 5.48 | 5.56 | 5.39 | qfq | 8,339,313 | 46,282,972 | 1.83% |
| 2023-10-24 | 5.43 | 5.48 | 5.33 | 5.46 | 5.29 | qfq | 10,778,105 | 58,315,884 | 0.55% |
| 2023-10-23 | 5.44 | 5.45 | 5.30 | 5.43 | 5.26 | qfq | 9,962,875 | 53,570,242 | -0.18% |
| 2023-10-20 | 5.41 | 5.47 | 5.41 | 5.44 | 5.27 | qfq | 5,101,323 | 27,756,041 | 0.00% |
| 2023-10-19 | 5.48 | 5.52 | 5.43 | 5.44 | 5.27 | qfq | 7,622,464 | 41,639,214 | -1.09% |
| 2023-10-18 | 5.57 | 5.60 | 5.49 | 5.50 | 5.33 | qfq | 8,557,746 | 47,351,746 | -1.79% |
| 2023-10-17 | 5.60 | 5.66 | 5.57 | 5.60 | 5.43 | qfq | 7,892,254 | 44,286,989 | 0.00% |
| 2023-10-16 | 5.58 | 5.61 | 5.50 | 5.60 | 5.43 | qfq | 9,219,009 | 51,293,522 | 0.36% |
| 2023-10-13 | 5.69 | 5.70 | 5.56 | 5.58 | 5.41 | qfq | 9,607,709 | 53,823,999 | -2.28% |
| 2023-10-12 | 5.72 | 5.75 | 5.69 | 5.71 | 5.54 | qfq | 6,218,550 | 35,509,691 | 0.18% |
| 2023-10-11 | 5.72 | 5.76 | 5.68 | 5.70 | 5.53 | qfq | 7,987,475 | 45,697,952 | -0.35% |
| 2023-10-10 | 5.79 | 5.84 | 5.70 | 5.72 | 5.55 | qfq | 9,448,199 | 54,280,461 | -1.04% |
| 2023-10-09 | 5.80 | 5.84 | 5.74 | 5.78 | 5.60 | qfq | 9,025,175 | 52,159,285 | -0.34% |
| 2023-09-28 | 5.86 | 5.87 | 5.79 | 5.80 | 5.62 | qfq | 7,523,967 | 43,678,581 | -0.51% |
| 2023-09-27 | 5.84 | 5.88 | 5.80 | 5.83 | 5.65 | qfq | 7,177,264 | 41,898,439 | 0.34% |
| 2023-09-26 | 5.86 | 5.88 | 5.80 | 5.81 | 5.63 | qfq | 7,138,900 | 41,643,289 | -1.19% |
| 2023-09-25 | 5.85 | 5.98 | 5.82 | 5.88 | 5.70 | qfq | 9,631,938 | 56,900,647 | 0.17% |
| 2023-09-22 | 5.86 | 5.88 | 5.79 | 5.87 | 5.69 | qfq | 7,653,640 | 44,612,530 | 0.51% |
| 2023-09-21 | 5.90 | 5.90 | 5.82 | 5.84 | 5.66 | qfq | 5,302,200 | 31,012,978 | -0.51% |
| 2023-09-20 | 5.90 | 5.95 | 5.87 | 5.87 | 5.69 | qfq | 5,226,400 | 30,883,628 | -1.18% |
| 2023-09-19 | 5.89 | 5.96 | 5.88 | 5.94 | 5.76 | qfq | 8,105,625 | 48,092,244 | 0.51% |
| 2023-09-18 | 5.83 | 5.95 | 5.79 | 5.91 | 5.73 | qfq | 8,901,129 | 52,169,907 | 0.68% |
| 2023-09-15 | 5.79 | 5.92 | 5.79 | 5.87 | 5.69 | qfq | 9,359,203 | 54,813,428 | 1.03% |
| 2023-09-14 | 5.74 | 5.83 | 5.74 | 5.81 | 5.63 | qfq | 7,921,971 | 45,823,550 | 0.35% |
| 2023-09-13 | 5.87 | 5.99 | 5.77 | 5.79 | 5.61 | qfq | 12,334,334 | 72,219,626 | -0.52% |
| 2023-09-12 | 5.83 | 5.86 | 5.80 | 5.82 | 5.64 | qfq | 4,311,687 | 25,126,131 | 0.00% |
| 2023-09-11 | 5.77 | 5.83 | 5.74 | 5.82 | 5.64 | qfq | 6,062,503 | 35,098,590 | 1.04% |
| 2023-09-08 | 5.80 | 5.80 | 5.73 | 5.76 | 5.58 | qfq | 4,973,369 | 28,644,497 | 0.00% |
| 2023-09-07 | 5.86 | 5.86 | 5.75 | 5.76 | 5.58 | qfq | 8,509,600 | 49,282,504 | -1.71% |
| 2023-09-06 | 5.91 | 5.94 | 5.84 | 5.86 | 5.68 | qfq | 6,503,211 | 38,166,712 | -1.18% |
| 2023-09-05 | 5.99 | 6.00 | 5.91 | 5.93 | 5.75 | qfq | 5,834,882 | 34,677,846 | -1.33% |
| 2023-09-04 | 5.90 | 6.05 | 5.87 | 6.01 | 5.83 | qfq | 10,352,500 | 62,011,717 | 1.86% |
| 2023-09-01 | 5.89 | 5.94 | 5.86 | 5.90 | 5.72 | qfq | 9,030,605 | 53,121,583 | 0.34% |
| 2023-08-31 | 5.85 | 5.90 | 5.78 | 5.88 | 5.70 | qfq | 7,441,559 | 43,522,456 | 0.68% |
| 2023-08-30 | 5.98 | 6.01 | 5.83 | 5.84 | 5.66 | qfq | 12,898,550 | 75,936,128 | -2.18% |
| 2023-08-29 | 6.07 | 6.08 | 5.94 | 5.97 | 5.79 | qfq | 15,872,415 | 95,051,260 | -1.32% |
| 2023-08-28 | 6.25 | 6.26 | 6.05 | 6.05 | 5.87 | qfq | 16,609,104 | 102,170,915 | 1.51% |
| 2023-08-25 | 6.01 | 6.05 | 5.92 | 5.96 | 5.78 | qfq | 6,726,344 | 40,241,728 | -1.00% |
| 2023-08-24 | 6.06 | 6.09 | 6.02 | 6.02 | 5.84 | qfq | 6,207,125 | 37,512,108 | 0.00% |
| 2023-08-23 | 6.11 | 6.14 | 6.02 | 6.02 | 5.84 | qfq | 6,111,205 | 37,079,831 | -1.47% |
| 2023-08-22 | 6.09 | 6.15 | 6.02 | 6.11 | 5.92 | qfq | 8,980,532 | 54,623,330 | 0.99% |
| 2023-08-21 | 6.23 | 6.28 | 6.05 | 6.05 | 5.87 | qfq | 10,982,700 | 67,423,953 | -2.42% |
| 2023-08-18 | 6.24 | 6.36 | 6.18 | 6.20 | 6.01 | qfq | 8,941,656 | 56,133,835 | -0.32% |
| 2023-08-17 | 6.16 | 6.22 | 6.08 | 6.22 | 6.03 | qfq | 5,786,969 | 35,612,315 | 0.81% |
| 2023-08-16 | 6.17 | 6.25 | 6.12 | 6.17 | 5.98 | qfq | 5,946,213 | 36,769,517 | 0.00% |
| 2023-08-15 | 6.17 | 6.23 | 6.09 | 6.17 | 5.98 | qfq | 7,833,238 | 48,252,750 | 0.00% |
| 2023-08-14 | 6.13 | 6.20 | 6.09 | 6.17 | 5.98 | qfq | 7,103,263 | 43,655,607 | -0.16% |
| 2023-08-11 | 6.32 | 6.34 | 6.17 | 6.18 | 5.99 | qfq | 7,217,093 | 44,940,609 | -2.22% |
| 2023-08-10 | 6.21 | 6.34 | 6.19 | 6.32 | 6.13 | qfq | 8,017,194 | 50,404,570 | 1.94% |
| 2023-08-09 | 6.21 | 6.24 | 6.17 | 6.20 | 6.01 | qfq | 5,108,441 | 31,689,244 | -0.48% |
| 2023-08-08 | 6.24 | 6.25 | 6.15 | 6.23 | 6.04 | qfq | 6,593,150 | 40,869,267 | 0.32% |
| 2023-08-07 | 6.31 | 6.31 | 6.19 | 6.21 | 6.02 | qfq | 9,183,470 | 57,152,642 | -1.27% |
| 2023-08-04 | 6.36 | 6.39 | 6.28 | 6.29 | 6.10 | qfq | 8,435,775 | 53,357,927 | -0.63% |
| 2023-08-03 | 6.36 | 6.38 | 6.30 | 6.33 | 6.14 | qfq | 6,628,058 | 41,988,162 | -0.47% |
| 2023-08-02 | 6.45 | 6.49 | 6.32 | 6.36 | 6.17 | qfq | 13,938,108 | 88,931,341 | -1.70% |
| 2023-08-01 | 6.41 | 6.49 | 6.39 | 6.47 | 6.27 | qfq | 12,691,324 | 81,906,228 | 0.94% |
| 2023-07-31 | 6.40 | 6.44 | 6.37 | 6.41 | 6.21 | qfq | 11,570,031 | 74,093,281 | 0.16% |
| 2023-07-28 | 6.31 | 6.43 | 6.29 | 6.40 | 6.20 | qfq | 9,965,332 | 63,437,677 | 0.63% |
| 2023-07-27 | 6.36 | 6.43 | 6.35 | 6.36 | 6.17 | qfq | 6,313,688 | 40,215,342 | -0.31% |
| 2023-07-26 | 6.39 | 6.47 | 6.36 | 6.38 | 6.19 | qfq | 7,716,195 | 49,431,643 | -0.16% |
| 2023-07-25 | 6.40 | 6.45 | 6.37 | 6.39 | 6.19 | qfq | 7,463,607 | 47,720,308 | 0.31% |
| 2023-07-24 | 6.36 | 6.39 | 6.31 | 6.37 | 6.18 | qfq | 6,614,626 | 42,057,704 | 0.31% |
| 2023-07-21 | 6.36 | 6.38 | 6.31 | 6.35 | 6.16 | qfq | 6,149,571 | 39,054,216 | 0.63% |
| 2023-07-20 | 6.38 | 6.42 | 6.30 | 6.31 | 6.12 | qfq | 9,947,064 | 63,261,883 | -0.79% |
| 2023-07-19 | 6.29 | 6.39 | 6.29 | 6.36 | 6.17 | qfq | 8,133,610 | 51,616,194 | 0.47% |
| 2023-07-18 | 6.35 | 6.39 | 6.29 | 6.33 | 6.14 | qfq | 9,427,451 | 59,676,337 | -0.31% |