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
兴民智通002355.SZ
最近收盘价4.152026-07-17
最近交易日2026-07-17
成交量（股）19,052,100
成交额（元）81,633,872
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.38 | 4.65 | 4.09 | 4.15 | 4.15 | qfq | 19,052,100 | 81,633,872 | -5.03% |
| 2026-07-16 | 4.20 | 4.47 | 4.15 | 4.37 | 4.37 | qfq | 21,129,500 | 91,935,576 | 3.31% |
| 2026-07-15 | 4.07 | 4.27 | 4.04 | 4.23 | 4.23 | qfq | 18,948,800 | 79,669,384 | 3.68% |
| 2026-07-14 | 4.03 | 4.09 | 3.92 | 4.08 | 4.08 | qfq | 15,170,599 | 61,014,863 | 1.24% |
| 2026-07-13 | 4.24 | 4.24 | 4.01 | 4.03 | 4.03 | qfq | 23,567,600 | 96,712,212 | -5.18% |
| 2026-07-10 | 4.10 | 4.37 | 4.04 | 4.25 | 4.25 | qfq | 23,177,700 | 98,336,035 | 2.66% |
| 2026-07-09 | 4.09 | 4.18 | 4.01 | 4.14 | 4.14 | qfq | 14,794,440 | 60,579,415 | 0.98% |
| 2026-07-08 | 4.14 | 4.16 | 4.00 | 4.10 | 4.10 | qfq | 13,021,200 | 53,170,376 | -0.97% |
| 2026-07-07 | 4.26 | 4.31 | 4.10 | 4.14 | 4.14 | qfq | 13,607,100 | 56,830,820 | -3.50% |
| 2026-07-06 | 4.39 | 4.47 | 4.28 | 4.29 | 4.29 | qfq | 16,023,011 | 69,666,153 | -2.28% |
| 2026-07-03 | 4.45 | 4.56 | 4.32 | 4.39 | 4.39 | qfq | 24,344,861 | 107,617,704 | -0.68% |
| 2026-07-02 | 4.40 | 4.78 | 4.34 | 4.42 | 4.42 | qfq | 29,842,300 | 135,196,560 | 0.68% |
| 2026-07-01 | 4.32 | 4.46 | 4.27 | 4.39 | 4.39 | qfq | 17,468,760 | 76,639,032 | 2.09% |
| 2026-06-30 | 4.26 | 4.36 | 4.21 | 4.30 | 4.30 | qfq | 14,847,074 | 63,726,199 | 1.18% |
| 2026-06-29 | 4.28 | 4.34 | 4.06 | 4.25 | 4.25 | qfq | 20,280,475 | 85,769,003 | -0.93% |
| 2026-06-26 | 4.34 | 4.44 | 4.25 | 4.29 | 4.29 | qfq | 17,793,046 | 76,956,051 | -2.05% |
| 2026-06-25 | 4.41 | 4.42 | 4.23 | 4.38 | 4.38 | qfq | 21,970,746 | 94,641,950 | -0.68% |
| 2026-06-24 | 4.65 | 4.70 | 4.36 | 4.41 | 4.41 | qfq | 21,284,138 | 94,672,706 | -5.16% |
| 2026-06-23 | 4.59 | 4.74 | 4.56 | 4.65 | 4.65 | qfq | 18,510,900 | 86,604,706 | 0.43% |
| 2026-06-22 | 4.67 | 4.68 | 4.42 | 4.63 | 4.63 | qfq | 25,998,116 | 117,791,509 | -1.28% |
| 2026-06-18 | 4.78 | 4.80 | 4.67 | 4.69 | 4.69 | qfq | 20,766,602 | 97,957,086 | -2.49% |
| 2026-06-17 | 4.90 | 4.97 | 4.79 | 4.81 | 4.81 | qfq | 15,196,401 | 73,888,900 | -2.83% |
| 2026-06-16 | 4.94 | 5.02 | 4.77 | 4.95 | 4.95 | qfq | 20,333,446 | 99,579,861 | 0.20% |
| 2026-06-15 | 4.90 | 5.15 | 4.86 | 4.94 | 4.94 | qfq | 27,808,800 | 139,466,052 | 3.56% |
| 2026-06-12 | 4.80 | 5.13 | 4.76 | 4.77 | 4.77 | qfq | 23,352,563 | 114,455,352 | 0.85% |
| 2026-06-11 | 4.81 | 4.87 | 4.66 | 4.73 | 4.73 | qfq | 15,759,200 | 74,538,665 | -2.67% |
| 2026-06-10 | 5.04 | 5.04 | 4.80 | 4.86 | 4.86 | qfq | 17,336,600 | 84,554,235 | -3.76% |
| 2026-06-09 | 5.14 | 5.18 | 4.99 | 5.05 | 5.05 | qfq | 14,120,241 | 71,190,762 | 0.00% |
| 2026-06-08 | 5.00 | 5.29 | 4.98 | 5.05 | 5.05 | qfq | 19,239,001 | 98,416,170 | -3.26% |
| 2026-06-05 | 5.22 | 5.33 | 5.07 | 5.22 | 5.22 | qfq | 19,601,800 | 102,237,759 | -0.57% |
| 2026-06-04 | 5.34 | 5.38 | 5.19 | 5.25 | 5.25 | qfq | 13,012,400 | 68,320,997 | -1.69% |
| 2026-06-03 | 5.36 | 5.44 | 5.29 | 5.34 | 5.34 | qfq | 14,547,800 | 78,011,477 | -0.56% |
| 2026-06-02 | 5.57 | 5.58 | 5.27 | 5.37 | 5.37 | qfq | 18,235,600 | 97,786,069 | -3.76% |
| 2026-06-01 | 5.47 | 5.65 | 5.38 | 5.58 | 5.58 | qfq | 14,922,777 | 83,037,488 | 1.64% |
| 2026-05-29 | 5.87 | 5.88 | 5.46 | 5.49 | 5.49 | qfq | 30,166,490 | 169,164,318 | -5.83% |
| 2026-05-28 | 5.74 | 5.88 | 5.66 | 5.83 | 5.83 | qfq | 21,314,906 | 122,936,750 | 1.75% |
| 2026-05-27 | 5.85 | 6.07 | 5.70 | 5.73 | 5.73 | qfq | 21,677,102 | 126,549,251 | -2.05% |
| 2026-05-26 | 6.02 | 6.07 | 5.80 | 5.85 | 5.85 | qfq | 28,759,800 | 169,532,559 | -2.82% |
| 2026-05-25 | 6.20 | 6.23 | 6.00 | 6.02 | 6.02 | qfq | 24,886,356 | 151,240,523 | -3.06% |
| 2026-05-22 | 6.31 | 6.60 | 6.09 | 6.21 | 6.21 | qfq | 28,694,400 | 179,389,848 | 0.16% |
| 2026-05-21 | 6.37 | 6.60 | 6.17 | 6.20 | 6.20 | qfq | 29,723,313 | 190,771,775 | -1.59% |
| 2026-05-20 | 6.43 | 6.43 | 6.24 | 6.30 | 6.30 | qfq | 19,850,145 | 125,287,553 | -2.33% |
| 2026-05-19 | 6.45 | 6.56 | 6.37 | 6.45 | 6.45 | qfq | 18,851,101 | 121,471,209 | -0.15% |
| 2026-05-18 | 6.56 | 6.58 | 6.35 | 6.46 | 6.46 | qfq | 27,954,506 | 179,776,039 | -2.27% |
| 2026-05-15 | 6.59 | 6.77 | 6.51 | 6.61 | 6.61 | qfq | 31,719,701 | 210,635,423 | 1.23% |
| 2026-05-14 | 6.64 | 6.67 | 6.40 | 6.53 | 6.53 | qfq | 32,882,249 | 216,377,367 | -0.91% |
| 2026-05-13 | 6.62 | 6.70 | 6.45 | 6.59 | 6.59 | qfq | 31,672,473 | 208,222,582 | 0.76% |
| 2026-05-12 | 6.60 | 6.74 | 6.51 | 6.54 | 6.54 | qfq | 24,799,104 | 164,146,560 | -1.06% |
| 2026-05-11 | 6.71 | 6.71 | 6.57 | 6.61 | 6.61 | qfq | 24,182,536 | 160,104,337 | -1.05% |
| 2026-05-08 | 6.58 | 6.72 | 6.49 | 6.68 | 6.68 | qfq | 34,847,829 | 231,577,440 | 1.21% |
| 2026-05-07 | 6.55 | 6.66 | 6.44 | 6.60 | 6.60 | qfq | 50,809,979 | 332,325,651 | 0.00% |
| 2026-05-06 | 6.15 | 6.60 | 6.15 | 6.60 | 6.60 | qfq | 51,600,376 | 331,010,556 | 10.00% |
| 2026-04-30 | 5.93 | 6.06 | 5.88 | 6.00 | 6.00 | qfq | 15,526,202 | 92,778,432 | 1.01% |
| 2026-04-29 | 5.65 | 6.07 | 5.62 | 5.94 | 5.94 | qfq | 24,176,381 | 141,727,116 | 1.89% |
| 2026-04-28 | 5.87 | 5.92 | 5.78 | 5.83 | 5.83 | qfq | 14,969,800 | 87,280,612 | -2.18% |
| 2026-04-27 | 5.91 | 5.98 | 5.77 | 5.96 | 5.96 | qfq | 15,409,282 | 90,757,296 | 0.85% |
| 2026-04-24 | 5.98 | 6.00 | 5.86 | 5.91 | 5.91 | qfq | 15,182,711 | 89,747,668 | -1.50% |
| 2026-04-23 | 6.05 | 6.06 | 5.90 | 6.00 | 6.00 | qfq | 17,545,200 | 104,921,845 | -0.99% |
| 2026-04-22 | 5.97 | 6.06 | 5.89 | 6.06 | 6.06 | qfq | 16,901,800 | 101,303,953 | 1.34% |
| 2026-04-21 | 6.21 | 6.22 | 5.97 | 5.98 | 5.98 | qfq | 27,245,251 | 164,603,561 | -3.08% |
| 2026-04-20 | 6.20 | 6.21 | 6.10 | 6.17 | 6.17 | qfq | 18,903,265 | 116,352,586 | -0.48% |
| 2026-04-17 | 6.27 | 6.29 | 6.13 | 6.20 | 6.20 | qfq | 24,308,355 | 150,340,562 | -1.59% |
| 2026-04-16 | 6.16 | 6.58 | 6.16 | 6.30 | 6.30 | qfq | 37,913,256 | 239,464,681 | 3.28% |
| 2026-04-15 | 6.29 | 6.29 | 6.09 | 6.10 | 6.10 | qfq | 16,501,500 | 101,644,446 | -2.24% |
| 2026-04-14 | 6.22 | 6.24 | 6.13 | 6.24 | 6.24 | qfq | 17,630,301 | 109,075,883 | 1.13% |
| 2026-04-13 | 6.06 | 6.20 | 6.01 | 6.17 | 6.17 | qfq | 22,265,472 | 136,148,057 | 0.49% |
| 2026-04-10 | 6.25 | 6.29 | 6.14 | 6.14 | 6.14 | qfq | 24,538,374 | 152,368,296 | -0.65% |
| 2026-04-09 | 6.38 | 6.39 | 6.16 | 6.18 | 6.18 | qfq | 21,063,158 | 130,879,959 | -3.74% |
| 2026-04-08 | 6.37 | 6.50 | 6.36 | 6.42 | 6.42 | qfq | 24,645,434 | 158,205,372 | 3.55% |
| 2026-04-07 | 6.13 | 6.23 | 6.06 | 6.20 | 6.20 | qfq | 16,118,294 | 99,210,488 | 1.64% |
| 2026-04-03 | 6.36 | 6.39 | 6.06 | 6.10 | 6.10 | qfq | 22,220,773 | 136,476,554 | -3.79% |
| 2026-04-02 | 6.66 | 6.73 | 6.27 | 6.34 | 6.34 | qfq | 26,651,256 | 171,726,909 | -4.80% |
| 2026-04-01 | 6.66 | 6.76 | 6.56 | 6.66 | 6.66 | qfq | 26,275,783 | 174,946,830 | 2.78% |
| 2026-03-31 | 6.71 | 6.71 | 6.45 | 6.48 | 6.48 | qfq | 25,053,937 | 164,361,385 | -3.28% |
| 2026-03-30 | 6.72 | 6.76 | 6.34 | 6.70 | 6.70 | qfq | 36,881,267 | 241,424,936 | -2.05% |
| 2026-03-27 | 6.73 | 6.92 | 6.63 | 6.84 | 6.84 | qfq | 19,820,536 | 134,776,194 | 0.15% |
| 2026-03-26 | 7.07 | 7.29 | 6.81 | 6.83 | 6.83 | qfq | 26,991,749 | 187,837,782 | -3.67% |
| 2026-03-25 | 7.00 | 7.24 | 6.91 | 7.09 | 7.09 | qfq | 31,613,808 | 224,362,443 | 1.43% |
| 2026-03-24 | 6.75 | 7.00 | 6.41 | 6.99 | 6.99 | qfq | 38,113,843 | 256,017,205 | 5.75% |
| 2026-03-23 | 6.80 | 6.94 | 6.53 | 6.61 | 6.61 | qfq | 42,900,253 | 288,876,542 | -5.44% |
| 2026-03-20 | 7.49 | 7.58 | 6.99 | 6.99 | 6.99 | qfq | 57,152,492 | 411,792,996 | -6.05% |
| 2026-03-19 | 7.46 | 7.54 | 7.35 | 7.44 | 7.44 | qfq | 34,173,631 | 254,079,651 | -1.33% |
| 2026-03-18 | 7.41 | 7.65 | 7.29 | 7.54 | 7.54 | qfq | 45,582,706 | 338,992,836 | 0.80% |
| 2026-03-17 | 7.44 | 7.67 | 7.35 | 7.48 | 7.48 | qfq | 56,837,600 | 428,007,332 | 0.54% |
| 2026-03-16 | 7.32 | 7.51 | 7.29 | 7.44 | 7.44 | qfq | 38,082,900 | 282,069,024 | 0.54% |
| 2026-03-13 | 7.33 | 7.57 | 7.24 | 7.40 | 7.40 | qfq | 52,991,468 | 395,186,138 | 1.51% |
| 2026-03-12 | 7.45 | 7.52 | 7.28 | 7.29 | 7.29 | qfq | 42,963,076 | 316,213,577 | -3.06% |
| 2026-03-11 | 7.55 | 7.60 | 7.41 | 7.52 | 7.52 | qfq | 53,143,823 | 398,763,190 | 0.13% |
| 2026-03-10 | 7.48 | 7.57 | 7.40 | 7.51 | 7.51 | qfq | 59,109,600 | 442,291,158 | 2.04% |
| 2026-03-09 | 7.21 | 7.42 | 7.21 | 7.36 | 7.36 | qfq | 65,525,952 | 480,171,501 | 0.55% |
| 2026-03-06 | 7.12 | 7.34 | 7.04 | 7.32 | 7.32 | qfq | 74,394,346 | 538,960,537 | -0.14% |
| 2026-03-05 | 6.80 | 7.33 | 6.80 | 7.33 | 7.33 | qfq | 23,741,808 | 170,941,362 | 10.06% |
| 2026-03-04 | 6.62 | 6.75 | 6.54 | 6.66 | 6.66 | qfq | 35,712,180 | 238,042,197 | 0.60% |
| 2026-03-03 | 7.09 | 7.20 | 6.62 | 6.62 | 6.62 | qfq | 48,336,002 | 331,846,889 | -4.75% |
| 2026-03-02 | 7.06 | 7.16 | 6.84 | 6.95 | 6.95 | qfq | 50,177,400 | 349,624,291 | -4.53% |
| 2026-02-27 | 7.35 | 7.40 | 7.23 | 7.28 | 7.28 | qfq | 38,082,700 | 277,644,385 | -1.36% |
| 2026-02-26 | 7.45 | 7.48 | 7.31 | 7.38 | 7.38 | qfq | 48,831,360 | 360,548,685 | -0.67% |
| 2026-02-25 | 7.52 | 7.62 | 7.39 | 7.43 | 7.43 | qfq | 80,131,617 | 600,750,001 | -1.59% |
| 2026-02-24 | 7.88 | 7.99 | 7.42 | 7.55 | 7.55 | qfq | 136,517,285 | 1,038,172,740 | 1.07% |
| 2026-02-13 | 6.79 | 7.47 | 6.74 | 7.47 | 7.47 | qfq | 70,379,039 | 503,169,070 | 10.01% |
| 2026-02-12 | 6.87 | 6.97 | 6.65 | 6.79 | 6.79 | qfq | 44,890,338 | 304,850,805 | -1.59% |
| 2026-02-11 | 7.28 | 7.35 | 6.80 | 6.90 | 6.90 | qfq | 70,335,834 | 490,605,879 | -5.09% |
| 2026-02-10 | 7.35 | 7.40 | 7.17 | 7.27 | 7.27 | qfq | 44,067,906 | 321,408,710 | 0.00% |
| 2026-02-09 | 7.22 | 7.34 | 7.13 | 7.27 | 7.27 | qfq | 64,911,962 | 470,776,805 | 0.55% |
| 2026-02-06 | 7.36 | 7.57 | 7.07 | 7.23 | 7.23 | qfq | 145,335,790 | 1,073,346,217 | -3.34% |
| 2026-02-05 | 6.94 | 7.48 | 6.94 | 7.48 | 7.48 | qfq | 93,013,289 | 677,807,190 | 10.00% |
| 2026-02-04 | 6.16 | 6.80 | 6.15 | 6.80 | 6.80 | qfq | 72,971,165 | 483,570,054 | 10.03% |
| 2026-02-03 | 6.22 | 6.23 | 6.10 | 6.18 | 6.18 | qfq | 16,507,952 | 101,417,271 | 0.00% |
| 2026-02-02 | 5.92 | 6.32 | 5.88 | 6.18 | 6.18 | qfq | 35,753,200 | 220,834,627 | 3.69% |
| 2026-01-30 | 6.08 | 6.13 | 5.95 | 5.96 | 5.96 | qfq | 22,163,031 | 133,386,810 | -2.13% |
| 2026-01-29 | 6.20 | 6.26 | 6.08 | 6.09 | 6.09 | qfq | 19,033,307 | 117,151,067 | -2.09% |
| 2026-01-28 | 6.39 | 6.39 | 6.20 | 6.22 | 6.22 | qfq | 18,604,741 | 116,652,208 | -2.81% |
| 2026-01-27 | 6.42 | 6.48 | 6.23 | 6.40 | 6.40 | qfq | 21,684,715 | 137,267,405 | -0.62% |
| 2026-01-26 | 6.80 | 6.80 | 6.38 | 6.44 | 6.44 | qfq | 36,756,085 | 240,246,738 | -5.29% |
| 2026-01-23 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | qfq | 28,921,800 | 193,527,152 | 2.87% |
| 2026-01-22 | 6.71 | 6.75 | 6.58 | 6.61 | 6.61 | qfq | 20,368,473 | 134,941,159 | -1.20% |
| 2026-01-21 | 6.66 | 6.71 | 6.57 | 6.69 | 6.69 | qfq | 19,615,670 | 130,632,989 | -0.45% |
| 2026-01-20 | 6.72 | 6.82 | 6.64 | 6.72 | 6.72 | qfq | 26,140,340 | 175,363,352 | 0.00% |
| 2026-01-19 | 6.82 | 6.93 | 6.71 | 6.72 | 6.72 | qfq | 30,454,859 | 206,375,870 | -2.18% |
| 2026-01-16 | 6.91 | 6.97 | 6.69 | 6.87 | 6.87 | qfq | 43,657,117 | 298,214,707 | -0.58% |
| 2026-01-15 | 6.77 | 7.37 | 6.70 | 6.91 | 6.91 | qfq | 75,631,890 | 532,820,949 | 1.77% |
| 2026-01-14 | 6.66 | 6.80 | 6.57 | 6.79 | 6.79 | qfq | 50,813,043 | 341,111,009 | 1.19% |
| 2026-01-13 | 6.85 | 6.88 | 6.64 | 6.71 | 6.71 | qfq | 55,270,671 | 372,499,032 | -2.61% |
| 2026-01-12 | 6.72 | 6.96 | 6.70 | 6.89 | 6.89 | qfq | 65,359,697 | 447,063,033 | 2.84% |
| 2026-01-09 | 6.60 | 6.87 | 6.55 | 6.70 | 6.70 | qfq | 69,892,522 | 469,862,166 | 1.52% |
| 2026-01-08 | 6.67 | 6.75 | 6.48 | 6.60 | 6.60 | qfq | 69,389,401 | 456,722,708 | 0.15% |
| 2026-01-07 | 6.93 | 7.28 | 6.58 | 6.59 | 6.59 | qfq | 134,473,883 | 919,017,769 | -1.64% |
| 2026-01-06 | 6.13 | 6.70 | 6.13 | 6.70 | 6.70 | qfq | 56,516,391 | 367,165,102 | 10.02% |
| 2026-01-05 | 6.13 | 6.14 | 6.00 | 6.09 | 6.09 | qfq | 21,425,800 | 130,225,344 | 0.50% |
| 2025-12-31 | 5.99 | 6.15 | 5.92 | 6.06 | 6.06 | qfq | 26,449,000 | 159,542,928 | 1.68% |
| 2025-12-30 | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | qfq | 25,941,606 | 155,318,736 | -1.97% |
| 2025-12-29 | 6.18 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 32,766,900 | 200,003,664 | -2.25% |
| 2025-12-26 | 6.23 | 6.36 | 6.15 | 6.22 | 6.22 | qfq | 38,072,000 | 236,912,063 | -1.11% |
| 2025-12-25 | 6.27 | 6.35 | 6.16 | 6.29 | 6.29 | qfq | 38,185,911 | 238,858,492 | -0.32% |
| 2025-12-24 | 6.20 | 6.66 | 6.20 | 6.31 | 6.31 | qfq | 76,515,375 | 489,037,771 | 2.44% |
| 2025-12-23 | 6.34 | 6.37 | 6.12 | 6.16 | 6.16 | qfq | 47,731,476 | 296,876,068 | -3.14% |
| 2025-12-22 | 6.50 | 6.59 | 6.34 | 6.36 | 6.36 | qfq | 73,504,936 | 474,326,022 | -1.09% |
| 2025-12-19 | 6.13 | 6.75 | 6.07 | 6.43 | 6.43 | qfq | 115,165,723 | 739,135,715 | 2.88% |
| 2025-12-18 | 5.86 | 6.25 | 5.81 | 6.25 | 6.25 | qfq | 75,676,085 | 467,114,079 | 10.04% |
| 2025-12-17 | 5.76 | 5.92 | 5.56 | 5.68 | 5.68 | qfq | 36,519,275 | 207,715,516 | -4.22% |
| 2025-12-16 | 6.30 | 6.40 | 5.91 | 5.93 | 5.93 | qfq | 47,131,230 | 285,224,705 | 1.02% |
| 2025-12-15 | 5.85 | 5.91 | 5.78 | 5.87 | 5.87 | qfq | 5,960,100 | 34,889,395 | -0.17% |
| 2025-12-12 | 5.91 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 10,500,300 | 61,953,186 | -0.68% |
| 2025-12-11 | 6.05 | 6.07 | 5.88 | 5.92 | 5.92 | qfq | 11,307,100 | 67,401,809 | -2.47% |
| 2025-12-10 | 6.01 | 6.09 | 5.98 | 6.07 | 6.07 | qfq | 10,055,600 | 60,783,934 | 0.50% |
| 2025-12-09 | 6.06 | 6.14 | 6.01 | 6.04 | 6.04 | qfq | 16,896,900 | 102,458,515 | 0.17% |
| 2025-12-08 | 6.00 | 6.04 | 5.96 | 6.03 | 6.03 | qfq | 9,218,563 | 55,453,610 | 1.01% |
| 2025-12-05 | 5.91 | 6.04 | 5.85 | 5.97 | 5.97 | qfq | 11,850,400 | 70,614,695 | 0.84% |
| 2025-12-04 | 5.91 | 5.96 | 5.84 | 5.92 | 5.92 | qfq | 8,235,433 | 48,674,621 | 0.00% |
| 2025-12-03 | 5.91 | 5.97 | 5.88 | 5.92 | 5.92 | qfq | 8,467,200 | 50,175,070 | -0.17% |
| 2025-12-02 | 5.89 | 5.97 | 5.86 | 5.93 | 5.93 | qfq | 9,028,600 | 53,339,115 | 0.68% |
| 2025-12-01 | 5.88 | 5.96 | 5.86 | 5.89 | 5.89 | qfq | 6,965,900 | 41,126,366 | -0.17% |
| 2025-11-28 | 5.75 | 5.90 | 5.71 | 5.90 | 5.90 | qfq | 11,352,200 | 66,084,736 | 2.61% |
| 2025-11-27 | 5.81 | 5.84 | 5.74 | 5.75 | 5.75 | qfq | 9,311,300 | 53,885,446 | -1.20% |
| 2025-11-26 | 5.86 | 5.95 | 5.79 | 5.82 | 5.82 | qfq | 9,141,500 | 53,692,412 | -0.51% |
| 2025-11-25 | 5.87 | 5.91 | 5.84 | 5.85 | 5.85 | qfq | 8,778,600 | 51,560,675 | -0.17% |
| 2025-11-24 | 5.80 | 5.86 | 5.76 | 5.86 | 5.86 | qfq | 7,455,700 | 43,349,034 | 0.69% |
| 2025-11-21 | 5.90 | 5.97 | 5.72 | 5.82 | 5.82 | qfq | 12,119,644 | 70,445,194 | -2.18% |
| 2025-11-20 | 5.98 | 6.05 | 5.91 | 5.95 | 5.95 | qfq | 7,468,811 | 44,566,961 | -0.67% |
| 2025-11-19 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | qfq | 10,307,900 | 61,828,523 | -1.64% |
| 2025-11-18 | 6.16 | 6.23 | 6.06 | 6.09 | 6.09 | qfq | 8,144,739 | 49,672,541 | -1.46% |
| 2025-11-17 | 6.11 | 6.18 | 5.99 | 6.18 | 6.18 | qfq | 13,068,800 | 79,729,611 | 1.15% |
| 2025-11-14 | 6.13 | 6.30 | 6.08 | 6.11 | 6.11 | qfq | 25,555,278 | 158,646,427 | -0.97% |
| 2025-11-13 | 6.22 | 6.28 | 6.08 | 6.17 | 6.17 | qfq | 16,378,767 | 100,657,927 | 0.82% |
| 2025-11-12 | 6.09 | 6.18 | 6.08 | 6.12 | 6.12 | qfq | 8,287,200 | 50,731,056 | 0.16% |
| 2025-11-11 | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | qfq | 9,011,000 | 55,113,826 | -0.33% |
| 2025-11-10 | 6.01 | 6.14 | 6.01 | 6.13 | 6.13 | qfq | 12,530,900 | 76,237,644 | 2.00% |
| 2025-11-07 | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | qfq | 8,885,101 | 53,482,259 | -0.50% |
| 2025-11-06 | 6.06 | 6.23 | 6.04 | 6.04 | 6.04 | qfq | 11,646,100 | 70,919,967 | -0.33% |
| 2025-11-05 | 5.96 | 6.07 | 5.95 | 6.06 | 6.06 | qfq | 11,830,200 | 71,423,903 | 1.00% |
| 2025-11-04 | 5.94 | 6.08 | 5.89 | 6.00 | 6.00 | qfq | 15,371,588 | 92,327,649 | 0.84% |
| 2025-11-03 | 5.84 | 6.00 | 5.82 | 5.95 | 5.95 | qfq | 16,139,402 | 96,042,038 | 2.06% |
| 2025-10-31 | 5.73 | 5.87 | 5.72 | 5.83 | 5.83 | qfq | 9,569,600 | 55,773,910 | 1.57% |
| 2025-10-30 | 5.80 | 5.83 | 5.74 | 5.74 | 5.74 | qfq | 7,676,200 | 44,379,963 | -1.37% |
| 2025-10-29 | 5.89 | 5.90 | 5.79 | 5.82 | 5.82 | qfq | 11,028,588 | 64,247,000 | -1.19% |
| 2025-10-28 | 5.86 | 5.96 | 5.82 | 5.89 | 5.89 | qfq | 12,543,219 | 73,857,801 | 0.51% |
| 2025-10-27 | 5.82 | 5.88 | 5.70 | 5.86 | 5.86 | qfq | 19,504,878 | 113,175,737 | 1.21% |
| 2025-10-24 | 5.84 | 5.88 | 5.78 | 5.79 | 5.79 | qfq | 9,371,000 | 54,627,964 | -0.34% |
| 2025-10-23 | 5.70 | 5.84 | 5.70 | 5.81 | 5.81 | qfq | 8,388,475 | 48,483,757 | 0.69% |
| 2025-10-22 | 5.74 | 5.82 | 5.72 | 5.77 | 5.77 | qfq | 8,596,980 | 49,668,578 | 0.00% |
| 2025-10-21 | 5.67 | 5.80 | 5.63 | 5.77 | 5.77 | qfq | 11,809,500 | 67,725,729 | 1.58% |
| 2025-10-20 | 5.58 | 5.74 | 5.57 | 5.68 | 5.68 | qfq | 12,230,382 | 69,059,226 | 2.34% |
| 2025-10-17 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 11,428,680 | 63,697,389 | -1.77% |
| 2025-10-16 | 5.77 | 5.77 | 5.64 | 5.65 | 5.65 | qfq | 11,934,300 | 67,874,455 | -2.25% |
| 2025-10-15 | 5.73 | 5.79 | 5.70 | 5.78 | 5.78 | qfq | 10,670,500 | 61,304,222 | 0.70% |
| 2025-10-14 | 5.85 | 5.89 | 5.70 | 5.74 | 5.74 | qfq | 12,770,539 | 73,956,804 | -1.88% |
| 2025-10-13 | 5.76 | 5.86 | 5.68 | 5.85 | 5.85 | qfq | 10,947,700 | 63,353,544 | -1.18% |
| 2025-10-10 | 5.95 | 5.99 | 5.90 | 5.92 | 5.92 | qfq | 7,828,800 | 46,472,508 | -0.50% |
| 2025-10-09 | 5.99 | 6.01 | 5.94 | 5.95 | 5.95 | qfq | 10,462,500 | 62,468,737 | -0.50% |
| 2025-09-30 | 6.00 | 6.01 | 5.93 | 5.98 | 5.98 | qfq | 12,420,900 | 73,980,647 | 0.00% |
| 2025-09-29 | 6.09 | 6.10 | 5.90 | 5.98 | 5.98 | qfq | 19,854,872 | 118,689,201 | -2.61% |
| 2025-09-26 | 6.09 | 6.28 | 6.01 | 6.14 | 6.14 | qfq | 19,352,661 | 118,722,480 | 0.49% |
| 2025-09-25 | 6.10 | 6.18 | 6.00 | 6.11 | 6.11 | qfq | 17,361,900 | 105,774,806 | -0.16% |
| 2025-09-24 | 5.91 | 6.17 | 5.88 | 6.12 | 6.12 | qfq | 16,283,500 | 98,526,635 | 2.68% |
| 2025-09-23 | 6.14 | 6.17 | 5.85 | 5.96 | 5.96 | qfq | 18,579,274 | 110,375,361 | -1.00% |
| 2025-09-22 | 6.06 | 6.09 | 5.99 | 6.02 | 6.02 | qfq | 12,345,905 | 74,397,062 | -0.50% |
| 2025-09-19 | 6.14 | 6.18 | 6.03 | 6.05 | 6.05 | qfq | 14,242,112 | 86,468,772 | -1.31% |
| 2025-09-18 | 6.26 | 6.28 | 6.09 | 6.13 | 6.13 | qfq | 21,734,300 | 134,716,471 | -1.45% |
| 2025-09-17 | 6.21 | 6.28 | 6.15 | 6.22 | 6.22 | qfq | 18,004,691 | 112,085,408 | 0.65% |
| 2025-09-16 | 6.18 | 6.21 | 6.12 | 6.18 | 6.18 | qfq | 23,518,786 | 144,946,496 | -0.96% |
| 2025-09-15 | 6.02 | 6.32 | 6.02 | 6.24 | 6.24 | qfq | 42,157,726 | 262,062,726 | 4.70% |
| 2025-09-12 | 5.98 | 6.07 | 5.95 | 5.96 | 5.96 | qfq | 18,381,800 | 110,109,521 | -0.50% |
| 2025-09-11 | 5.95 | 6.00 | 5.85 | 5.99 | 5.99 | qfq | 17,543,802 | 104,000,589 | 0.67% |
| 2025-09-10 | 6.03 | 6.05 | 5.94 | 5.95 | 5.95 | qfq | 15,528,880 | 92,971,073 | -1.00% |
| 2025-09-09 | 6.11 | 6.11 | 5.99 | 6.01 | 6.01 | qfq | 16,360,389 | 98,633,153 | -1.80% |
| 2025-09-08 | 6.13 | 6.18 | 6.06 | 6.12 | 6.12 | qfq | 15,436,391 | 94,391,078 | -0.16% |
| 2025-09-05 | 6.01 | 6.15 | 5.92 | 6.13 | 6.13 | qfq | 17,901,900 | 108,493,479 | 1.83% |
| 2025-09-04 | 5.97 | 6.09 | 5.97 | 6.02 | 6.02 | qfq | 16,630,220 | 100,175,323 | 0.84% |
| 2025-09-03 | 6.18 | 6.18 | 5.96 | 5.97 | 5.97 | qfq | 18,165,500 | 109,825,740 | -2.77% |
| 2025-09-02 | 6.21 | 6.22 | 6.06 | 6.14 | 6.14 | qfq | 21,926,600 | 134,323,081 | -1.13% |
| 2025-09-01 | 6.15 | 6.27 | 6.11 | 6.21 | 6.21 | qfq | 20,333,602 | 125,859,526 | 0.98% |
| 2025-08-29 | 6.33 | 6.33 | 6.13 | 6.15 | 6.15 | qfq | 27,858,001 | 172,476,931 | -2.84% |
| 2025-08-28 | 6.36 | 6.47 | 6.07 | 6.33 | 6.33 | qfq | 48,579,332 | 304,372,206 | -0.78% |
| 2025-08-27 | 6.61 | 6.80 | 6.37 | 6.38 | 6.38 | qfq | 56,513,800 | 370,632,247 | -4.35% |
| 2025-08-26 | 6.64 | 6.71 | 6.58 | 6.67 | 6.67 | qfq | 30,859,054 | 205,863,297 | 0.45% |
| 2025-08-25 | 6.66 | 6.69 | 6.57 | 6.64 | 6.64 | qfq | 31,664,791 | 209,715,756 | 0.15% |
| 2025-08-22 | 6.63 | 6.68 | 6.58 | 6.63 | 6.63 | qfq | 24,251,500 | 160,353,164 | -0.45% |
| 2025-08-21 | 6.70 | 6.73 | 6.63 | 6.66 | 6.66 | qfq | 26,925,704 | 179,483,735 | -0.45% |
| 2025-08-20 | 6.65 | 6.70 | 6.58 | 6.69 | 6.69 | qfq | 28,226,502 | 187,488,526 | 1.06% |
| 2025-08-19 | 6.65 | 6.66 | 6.53 | 6.62 | 6.62 | qfq | 29,373,823 | 193,846,012 | 0.15% |
| 2025-08-18 | 6.50 | 6.64 | 6.47 | 6.61 | 6.61 | qfq | 43,338,487 | 286,010,506 | 2.16% |
| 2025-08-15 | 6.38 | 6.47 | 6.37 | 6.47 | 6.47 | qfq | 19,091,005 | 122,609,447 | 1.57% |
| 2025-08-14 | 6.51 | 6.52 | 6.34 | 6.37 | 6.37 | qfq | 24,098,418 | 154,801,009 | -2.00% |
| 2025-08-13 | 6.53 | 6.53 | 6.45 | 6.50 | 6.50 | qfq | 19,992,177 | 129,604,321 | 0.15% |
| 2025-08-12 | 6.52 | 6.56 | 6.45 | 6.49 | 6.49 | qfq | 19,513,300 | 126,864,662 | -0.61% |
| 2025-08-11 | 6.49 | 6.54 | 6.48 | 6.53 | 6.53 | qfq | 19,896,524 | 129,690,492 | 0.46% |
| 2025-08-08 | 6.45 | 6.54 | 6.45 | 6.50 | 6.50 | qfq | 23,947,360 | 155,564,892 | 0.31% |
| 2025-08-07 | 6.48 | 6.52 | 6.46 | 6.48 | 6.48 | qfq | 19,877,500 | 128,835,276 | -0.46% |
| 2025-08-06 | 6.43 | 6.53 | 6.40 | 6.51 | 6.51 | qfq | 30,103,810 | 195,131,802 | 0.46% |
| 2025-08-05 | 6.40 | 6.54 | 6.39 | 6.48 | 6.48 | qfq | 31,665,892 | 204,751,158 | 1.41% |
| 2025-08-04 | 6.25 | 6.40 | 6.24 | 6.39 | 6.39 | qfq | 15,639,600 | 99,126,334 | 1.27% |
| 2025-08-01 | 6.26 | 6.35 | 6.24 | 6.31 | 6.31 | qfq | 15,928,335 | 100,204,076 | 0.80% |
| 2025-07-31 | 6.37 | 6.42 | 6.22 | 6.26 | 6.26 | qfq | 31,585,565 | 198,942,254 | -1.88% |
| 2025-07-30 | 6.46 | 6.48 | 6.34 | 6.38 | 6.38 | qfq | 27,602,510 | 176,189,156 | -1.24% |
| 2025-07-29 | 6.60 | 6.60 | 6.43 | 6.46 | 6.46 | qfq | 34,650,100 | 224,567,630 | -2.12% |
| 2025-07-28 | 6.52 | 6.61 | 6.45 | 6.60 | 6.60 | qfq | 37,811,901 | 246,421,618 | 1.23% |
| 2025-07-25 | 6.42 | 6.57 | 6.36 | 6.52 | 6.52 | qfq | 47,824,500 | 310,281,064 | 1.56% |
| 2025-07-24 | 6.45 | 6.46 | 6.40 | 6.42 | 6.42 | qfq | 24,297,802 | 155,940,274 | -0.31% |
| 2025-07-23 | 6.42 | 6.45 | 6.35 | 6.44 | 6.44 | qfq | 22,794,126 | 146,296,963 | 0.47% |
| 2025-07-22 | 6.48 | 6.49 | 6.38 | 6.41 | 6.41 | qfq | 25,340,400 | 162,616,545 | -0.93% |
| 2025-07-21 | 6.40 | 6.48 | 6.36 | 6.47 | 6.47 | qfq | 27,799,301 | 178,676,693 | 1.09% |
| 2025-07-18 | 6.49 | 6.51 | 6.34 | 6.40 | 6.40 | qfq | 44,186,700 | 282,145,833 | -1.23% |
| 2025-07-17 | 6.40 | 6.55 | 6.40 | 6.48 | 6.48 | qfq | 59,084,307 | 383,421,776 | 0.15% |
| 2025-07-16 | 6.61 | 6.78 | 6.45 | 6.47 | 6.47 | qfq | 113,527,159 | 743,181,307 | -6.23% |
| 2025-07-15 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | qfq | 15,195,300 | 104,847,570 | -10.04% |
| 2025-07-14 | 7.63 | 7.69 | 7.45 | 7.67 | 7.67 | qfq | 38,972,430 | 296,537,172 | 0.00% |
| 2025-07-11 | 7.64 | 7.72 | 7.61 | 7.67 | 7.67 | qfq | 36,121,710 | 277,122,814 | 0.13% |
| 2025-07-10 | 7.61 | 7.78 | 7.54 | 7.66 | 7.66 | qfq | 47,467,900 | 363,645,255 | 0.26% |
| 2025-07-09 | 7.67 | 7.72 | 7.58 | 7.64 | 7.64 | qfq | 29,587,000 | 226,296,329 | -0.39% |
| 2025-07-08 | 7.63 | 7.70 | 7.61 | 7.67 | 7.67 | qfq | 28,928,007 | 221,570,474 | 0.13% |
| 2025-07-07 | 7.60 | 7.66 | 7.52 | 7.66 | 7.66 | qfq | 19,672,800 | 149,689,571 | 0.39% |
| 2025-07-04 | 7.80 | 7.82 | 7.60 | 7.63 | 7.63 | qfq | 36,804,470 | 281,841,591 | -2.68% |
| 2025-07-03 | 7.80 | 7.85 | 7.75 | 7.84 | 7.84 | qfq | 26,979,300 | 210,710,450 | 0.77% |
| 2025-07-02 | 7.85 | 7.89 | 7.71 | 7.78 | 7.78 | qfq | 33,729,000 | 262,398,406 | -1.64% |
| 2025-07-01 | 8.08 | 8.11 | 7.83 | 7.91 | 7.91 | qfq | 46,965,501 | 371,458,703 | -0.63% |
| 2025-06-30 | 7.90 | 8.02 | 7.84 | 7.96 | 7.96 | qfq | 68,416,760 | 543,649,183 | 1.27% |
| 2025-06-27 | 7.84 | 7.95 | 7.76 | 7.86 | 7.86 | qfq | 66,636,206 | 524,584,634 | 1.55% |
| 2025-06-26 | 7.83 | 8.00 | 7.74 | 7.74 | 7.74 | qfq | 105,485,191 | 827,413,761 | -2.27% |
| 2025-06-25 | 8.05 | 8.30 | 7.81 | 7.92 | 7.92 | qfq | 180,305,657 | 1,441,272,375 | 3.53% |
| 2025-06-24 | 7.16 | 7.65 | 7.16 | 7.65 | 7.65 | qfq | 74,747,849 | 553,067,904 | 10.07% |
| 2025-06-23 | 6.83 | 6.97 | 6.81 | 6.95 | 6.95 | qfq | 15,925,000 | 110,269,722 | 0.72% |
| 2025-06-20 | 6.94 | 7.02 | 6.86 | 6.90 | 6.90 | qfq | 16,663,202 | 115,496,754 | -1.00% |
| 2025-06-19 | 7.20 | 7.24 | 6.93 | 6.97 | 6.97 | qfq | 26,696,498 | 188,819,075 | -3.46% |
| 2025-06-18 | 7.24 | 7.28 | 7.16 | 7.22 | 7.22 | qfq | 19,595,700 | 141,181,876 | -0.82% |
| 2025-06-17 | 7.28 | 7.34 | 7.17 | 7.28 | 7.28 | qfq | 21,532,501 | 156,294,128 | 0.00% |
| 2025-06-16 | 7.25 | 7.34 | 7.23 | 7.28 | 7.28 | qfq | 20,202,902 | 147,112,566 | -0.14% |
| 2025-06-13 | 7.48 | 7.49 | 7.25 | 7.29 | 7.29 | qfq | 36,057,200 | 264,809,111 | -3.70% |
| 2025-06-12 | 7.54 | 7.63 | 7.48 | 7.57 | 7.57 | qfq | 42,011,083 | 316,928,936 | -0.79% |
| 2025-06-11 | 7.59 | 7.86 | 7.55 | 7.63 | 7.63 | qfq | 59,108,285 | 452,937,336 | 2.69% |
| 2025-06-10 | 7.63 | 7.72 | 7.30 | 7.43 | 7.43 | qfq | 56,018,600 | 419,693,317 | -2.88% |
| 2025-06-09 | 7.65 | 7.72 | 7.57 | 7.65 | 7.65 | qfq | 58,964,900 | 450,556,150 | -0.91% |
| 2025-06-06 | 7.56 | 8.20 | 7.56 | 7.72 | 7.72 | qfq | 88,006,876 | 686,396,314 | 2.66% |
| 2025-06-05 | 7.63 | 7.85 | 7.44 | 7.52 | 7.52 | qfq | 80,367,870 | 612,867,496 | 0.40% |
| 2025-06-04 | 7.42 | 7.62 | 7.38 | 7.49 | 7.49 | qfq | 57,778,971 | 432,635,545 | 0.94% |
| 2025-06-03 | 7.38 | 7.57 | 7.38 | 7.42 | 7.42 | qfq | 64,402,570 | 479,972,485 | -0.93% |
| 2025-05-30 | 7.76 | 7.89 | 7.41 | 7.49 | 7.49 | qfq | 137,841,578 | 1,052,560,260 | -1.58% |
| 2025-05-29 | 6.96 | 7.61 | 6.96 | 7.61 | 7.61 | qfq | 63,862,710 | 474,338,246 | 9.97% |
| 2025-05-28 | 7.01 | 7.15 | 6.91 | 6.92 | 6.92 | qfq | 40,295,900 | 282,616,539 | -0.14% |
| 2025-05-27 | 6.90 | 6.95 | 6.78 | 6.93 | 6.93 | qfq | 20,391,391 | 140,227,868 | 0.43% |
| 2025-05-26 | 6.81 | 6.97 | 6.79 | 6.90 | 6.90 | qfq | 21,363,400 | 147,093,116 | 1.02% |
| 2025-05-23 | 6.90 | 7.04 | 6.82 | 6.83 | 6.83 | qfq | 30,662,601 | 212,322,837 | -1.44% |
| 2025-05-22 | 7.05 | 7.14 | 6.91 | 6.93 | 6.93 | qfq | 31,588,407 | 221,081,282 | -2.12% |
| 2025-05-21 | 7.15 | 7.18 | 7.04 | 7.08 | 7.08 | qfq | 30,328,500 | 214,590,089 | -0.98% |
| 2025-05-20 | 6.96 | 7.17 | 6.91 | 7.15 | 7.15 | qfq | 48,059,550 | 340,054,444 | 2.00% |
| 2025-05-19 | 7.07 | 7.12 | 6.89 | 7.01 | 7.01 | qfq | 46,921,782 | 326,998,239 | -0.43% |
| 2025-05-16 | 6.70 | 7.16 | 6.70 | 7.04 | 7.04 | qfq | 80,478,200 | 563,096,159 | 5.07% |
| 2025-05-15 | 6.83 | 6.83 | 6.68 | 6.70 | 6.70 | qfq | 24,706,200 | 166,356,629 | -2.19% |
| 2025-05-14 | 6.81 | 6.85 | 6.72 | 6.85 | 6.85 | qfq | 33,643,101 | 228,402,073 | 0.15% |
| 2025-05-13 | 6.96 | 7.00 | 6.79 | 6.84 | 6.84 | qfq | 39,637,454 | 272,103,134 | -0.87% |
| 2025-05-12 | 6.88 | 6.99 | 6.83 | 6.90 | 6.90 | qfq | 54,240,447 | 374,778,526 | 1.17% |
| 2025-05-09 | 7.05 | 7.12 | 6.81 | 6.82 | 6.82 | qfq | 81,350,285 | 562,663,130 | -3.54% |
| 2025-05-08 | 6.86 | 7.44 | 6.85 | 7.07 | 7.07 | qfq | 136,262,589 | 978,429,200 | -1.53% |
| 2025-05-07 | 7.48 | 7.58 | 6.91 | 7.18 | 7.18 | qfq | 188,423,044 | 1,386,508,490 | 4.21% |
| 2025-05-06 | 6.88 | 6.89 | 6.66 | 6.89 | 6.89 | qfq | 60,519,501 | 413,628,454 | 10.06% |
| 2025-04-30 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | qfq | 11,068,802 | 69,290,701 | 10.02% |
| 2025-04-29 | 5.60 | 5.77 | 5.51 | 5.69 | 5.69 | qfq | 12,076,300 | 68,619,505 | 1.79% |
| 2025-04-28 | 5.77 | 5.77 | 5.58 | 5.59 | 5.59 | qfq | 12,479,600 | 70,204,986 | -3.45% |
| 2025-04-25 | 5.74 | 5.90 | 5.72 | 5.79 | 5.79 | qfq | 10,765,500 | 62,434,667 | 0.52% |
| 2025-04-24 | 5.93 | 5.96 | 5.75 | 5.76 | 5.76 | qfq | 14,456,100 | 84,223,944 | -3.19% |
| 2025-04-23 | 5.83 | 5.96 | 5.83 | 5.95 | 5.95 | qfq | 16,879,358 | 99,815,432 | 2.76% |
| 2025-04-22 | 5.82 | 5.90 | 5.77 | 5.79 | 5.79 | qfq | 10,920,600 | 63,489,940 | -1.19% |
| 2025-04-21 | 5.72 | 5.86 | 5.67 | 5.86 | 5.86 | qfq | 14,011,290 | 81,086,891 | 2.27% |
| 2025-04-18 | 5.67 | 5.75 | 5.62 | 5.73 | 5.73 | qfq | 8,629,101 | 49,039,080 | 1.24% |
| 2025-04-17 | 5.65 | 5.81 | 5.65 | 5.66 | 5.66 | qfq | 10,620,600 | 60,947,318 | -0.88% |
| 2025-04-16 | 5.82 | 5.85 | 5.59 | 5.71 | 5.71 | qfq | 14,727,600 | 84,161,839 | -2.73% |
| 2025-04-15 | 5.84 | 5.93 | 5.77 | 5.87 | 5.87 | qfq | 13,145,700 | 76,699,578 | 0.34% |
| 2025-04-14 | 5.98 | 5.98 | 5.80 | 5.85 | 5.85 | qfq | 20,487,200 | 120,412,325 | 0.52% |
| 2025-04-11 | 5.50 | 6.07 | 5.45 | 5.82 | 5.82 | qfq | 29,541,390 | 171,422,953 | 5.24% |
| 2025-04-10 | 5.50 | 5.69 | 5.50 | 5.53 | 5.53 | qfq | 19,560,434 | 109,393,925 | 2.22% |
| 2025-04-09 | 5.20 | 5.47 | 4.73 | 5.41 | 5.41 | qfq | 24,923,518 | 128,030,007 | 2.85% |
| 2025-04-08 | 5.48 | 5.63 | 5.15 | 5.26 | 5.26 | qfq | 30,422,948 | 161,775,759 | -8.04% |
| 2025-04-07 | 5.87 | 5.95 | 5.72 | 5.72 | 5.72 | qfq | 11,949,700 | 68,731,373 | -9.92% |
| 2025-04-03 | 6.35 | 6.47 | 6.25 | 6.35 | 6.35 | qfq | 11,477,800 | 72,862,041 | -0.94% |
| 2025-04-02 | 6.45 | 6.51 | 6.39 | 6.41 | 6.41 | qfq | 9,702,501 | 62,571,788 | -0.62% |
| 2025-04-01 | 6.51 | 6.57 | 6.43 | 6.45 | 6.45 | qfq | 10,974,600 | 71,407,361 | 0.16% |
| 2025-03-31 | 6.48 | 6.49 | 6.24 | 6.44 | 6.44 | qfq | 16,857,108 | 107,014,275 | -0.92% |
| 2025-03-28 | 6.67 | 6.69 | 6.48 | 6.50 | 6.50 | qfq | 16,332,935 | 107,220,237 | -2.55% |
| 2025-03-27 | 6.82 | 6.82 | 6.63 | 6.67 | 6.67 | qfq | 19,774,403 | 132,677,758 | -2.49% |
| 2025-03-26 | 6.68 | 6.91 | 6.61 | 6.84 | 6.84 | qfq | 20,363,800 | 138,920,409 | 2.09% |
| 2025-03-25 | 6.91 | 7.00 | 6.65 | 6.70 | 6.70 | qfq | 31,291,435 | 211,689,381 | -3.87% |
| 2025-03-24 | 7.47 | 7.58 | 6.75 | 6.97 | 6.97 | qfq | 51,380,100 | 364,821,698 | -4.65% |
| 2025-03-21 | 7.52 | 7.57 | 7.30 | 7.31 | 7.31 | qfq | 40,966,959 | 302,748,200 | -3.69% |
| 2025-03-20 | 7.34 | 7.77 | 7.28 | 7.59 | 7.59 | qfq | 66,932,126 | 507,241,187 | 3.55% |
| 2025-03-19 | 7.07 | 7.49 | 7.03 | 7.33 | 7.33 | qfq | 54,331,900 | 396,954,266 | 3.24% |
| 2025-03-18 | 7.05 | 7.28 | 7.02 | 7.10 | 7.10 | qfq | 22,099,201 | 157,436,405 | 0.85% |
| 2025-03-17 | 7.05 | 7.13 | 6.98 | 7.04 | 7.04 | qfq | 16,978,300 | 119,340,342 | 0.14% |
| 2025-03-14 | 6.96 | 7.08 | 6.89 | 7.03 | 7.03 | qfq | 17,695,500 | 123,769,982 | 0.72% |
| 2025-03-13 | 7.23 | 7.29 | 6.90 | 6.98 | 6.98 | qfq | 32,950,000 | 231,462,165 | -4.38% |
| 2025-03-12 | 7.17 | 7.51 | 7.17 | 7.30 | 7.30 | qfq | 32,790,607 | 239,787,786 | 1.96% |
| 2025-03-11 | 7.17 | 7.30 | 7.05 | 7.16 | 7.16 | qfq | 19,745,592 | 141,167,570 | -1.38% |
| 2025-03-10 | 7.26 | 7.33 | 7.20 | 7.26 | 7.26 | qfq | 17,224,705 | 124,901,689 | -0.82% |
| 2025-03-07 | 7.21 | 7.50 | 7.21 | 7.32 | 7.32 | qfq | 31,821,500 | 233,694,119 | 0.97% |
| 2025-03-06 | 7.13 | 7.35 | 7.13 | 7.25 | 7.25 | qfq | 29,449,402 | 213,778,458 | 1.83% |
| 2025-03-05 | 6.99 | 7.36 | 6.90 | 7.12 | 7.12 | qfq | 20,712,802 | 147,613,775 | 1.86% |
| 2025-03-04 | 6.82 | 7.04 | 6.78 | 6.99 | 6.99 | qfq | 14,187,200 | 98,632,877 | 1.90% |
| 2025-03-03 | 6.94 | 7.09 | 6.84 | 6.86 | 6.86 | qfq | 17,767,400 | 123,429,144 | 0.15% |
| 2025-02-28 | 7.20 | 7.26 | 6.85 | 6.85 | 6.85 | qfq | 25,246,942 | 177,546,455 | -5.78% |
| 2025-02-27 | 7.44 | 7.47 | 7.14 | 7.27 | 7.27 | qfq | 26,514,400 | 192,899,807 | -2.28% |
| 2025-02-26 | 7.27 | 7.60 | 7.27 | 7.44 | 7.44 | qfq | 44,847,701 | 333,125,878 | 2.06% |
| 2025-02-25 | 7.11 | 7.38 | 7.06 | 7.29 | 7.29 | qfq | 29,350,800 | 213,411,005 | 1.53% |
| 2025-02-24 | 7.29 | 7.31 | 7.14 | 7.18 | 7.18 | qfq | 19,373,100 | 139,634,490 | -1.24% |
| 2025-02-21 | 7.32 | 7.36 | 7.22 | 7.27 | 7.27 | qfq | 26,852,100 | 195,437,267 | -0.68% |
| 2025-02-20 | 7.15 | 7.40 | 7.07 | 7.32 | 7.32 | qfq | 38,817,000 | 281,247,509 | 2.38% |
| 2025-02-19 | 7.05 | 7.22 | 7.04 | 7.15 | 7.15 | qfq | 24,154,302 | 172,991,023 | 1.42% |
| 2025-02-18 | 7.17 | 7.25 | 7.00 | 7.05 | 7.05 | qfq | 20,674,800 | 147,215,221 | -2.49% |
| 2025-02-17 | 7.20 | 7.30 | 7.13 | 7.23 | 7.23 | qfq | 23,949,100 | 172,781,345 | 0.00% |
| 2025-02-14 | 7.16 | 7.35 | 7.16 | 7.23 | 7.23 | qfq | 19,869,311 | 144,220,685 | 0.56% |
| 2025-02-13 | 7.33 | 7.40 | 7.18 | 7.19 | 7.19 | qfq | 25,482,811 | 185,982,804 | -1.78% |
| 2025-02-12 | 7.28 | 7.33 | 7.22 | 7.32 | 7.32 | qfq | 23,640,911 | 172,452,711 | 0.41% |
| 2025-02-11 | 7.39 | 7.42 | 7.16 | 7.29 | 7.29 | qfq | 34,335,700 | 249,303,922 | -1.22% |
| 2025-02-10 | 7.21 | 7.55 | 7.12 | 7.38 | 7.38 | qfq | 47,431,900 | 346,979,940 | 2.79% |
| 2025-02-07 | 7.24 | 7.34 | 7.06 | 7.18 | 7.18 | qfq | 45,430,345 | 327,977,795 | 0.84% |
| 2025-02-06 | 6.66 | 7.14 | 6.60 | 7.12 | 7.12 | qfq | 31,265,642 | 216,586,628 | 6.27% |
| 2025-02-05 | 6.66 | 6.82 | 6.65 | 6.70 | 6.70 | qfq | 20,105,001 | 135,172,295 | 1.82% |
| 2025-01-27 | 6.75 | 7.11 | 6.56 | 6.58 | 6.58 | qfq | 22,275,200 | 149,757,425 | -0.45% |
| 2025-01-24 | 6.54 | 6.64 | 6.49 | 6.61 | 6.61 | qfq | 14,753,500 | 96,868,439 | 0.76% |
| 2025-01-23 | 6.77 | 6.89 | 6.54 | 6.56 | 6.56 | qfq | 20,436,830 | 137,394,932 | -1.94% |
| 2025-01-22 | 6.84 | 6.84 | 6.66 | 6.69 | 6.69 | qfq | 13,382,800 | 90,031,946 | -2.34% |
| 2025-01-21 | 6.99 | 7.03 | 6.76 | 6.85 | 6.85 | qfq | 14,949,000 | 102,385,423 | -1.72% |
| 2025-01-20 | 6.91 | 6.99 | 6.79 | 6.97 | 6.97 | qfq | 20,840,403 | 144,034,727 | 1.46% |
| 2025-01-17 | 6.96 | 6.99 | 6.80 | 6.87 | 6.87 | qfq | 23,109,800 | 159,197,538 | -2.14% |
| 2025-01-16 | 6.95 | 7.20 | 6.95 | 7.02 | 7.02 | qfq | 34,288,700 | 241,858,500 | 1.15% |
| 2025-01-15 | 6.73 | 7.16 | 6.73 | 6.94 | 6.94 | qfq | 39,962,400 | 277,940,763 | 3.12% |
| 2025-01-14 | 6.23 | 6.77 | 6.20 | 6.73 | 6.73 | qfq | 36,664,200 | 240,013,000 | 7.85% |
| 2025-01-13 | 5.95 | 6.32 | 5.92 | 6.24 | 6.24 | qfq | 19,234,500 | 117,999,079 | 2.30% |
| 2025-01-10 | 6.25 | 6.42 | 6.10 | 6.10 | 6.10 | qfq | 22,509,800 | 141,246,169 | -2.09% |
| 2025-01-09 | 6.07 | 6.31 | 6.03 | 6.23 | 6.23 | qfq | 18,074,250 | 112,639,330 | 1.63% |
| 2025-01-08 | 6.07 | 6.17 | 5.87 | 6.13 | 6.13 | qfq | 21,836,700 | 131,544,546 | 0.49% |
| 2025-01-07 | 5.74 | 6.13 | 5.74 | 6.10 | 6.10 | qfq | 27,515,400 | 163,753,294 | 6.27% |
| 2025-01-06 | 5.84 | 5.84 | 5.57 | 5.74 | 5.74 | qfq | 22,688,150 | 129,094,053 | -1.88% |
| 2025-01-03 | 6.32 | 6.39 | 5.78 | 5.85 | 5.85 | qfq | 26,927,400 | 161,567,789 | -6.85% |
| 2025-01-02 | 6.37 | 6.52 | 6.23 | 6.28 | 6.28 | qfq | 18,678,800 | 118,633,832 | -1.41% |
| 2024-12-31 | 6.60 | 6.63 | 6.35 | 6.37 | 6.37 | qfq | 20,975,727 | 135,569,461 | -3.48% |
| 2024-12-30 | 6.73 | 6.92 | 6.51 | 6.60 | 6.60 | qfq | 23,628,300 | 156,876,523 | -2.65% |
| 2024-12-27 | 6.67 | 6.92 | 6.67 | 6.78 | 6.78 | qfq | 24,557,540 | 167,384,998 | 1.50% |
| 2024-12-26 | 6.40 | 6.72 | 6.34 | 6.68 | 6.68 | qfq | 28,987,900 | 190,854,379 | 4.87% |
| 2024-12-25 | 6.75 | 6.76 | 6.28 | 6.37 | 6.37 | qfq | 33,615,600 | 215,788,712 | -5.49% |
| 2024-12-24 | 6.92 | 7.04 | 6.59 | 6.74 | 6.74 | qfq | 36,346,481 | 245,019,328 | -1.75% |
| 2024-12-23 | 7.28 | 7.29 | 6.83 | 6.86 | 6.86 | qfq | 30,309,599 | 212,117,637 | -5.77% |
| 2024-12-20 | 7.26 | 7.37 | 7.21 | 7.28 | 7.28 | qfq | 21,720,011 | 158,452,009 | 0.28% |
| 2024-12-19 | 7.20 | 7.33 | 7.08 | 7.26 | 7.26 | qfq | 24,586,611 | 177,479,448 | -0.27% |
| 2024-12-18 | 7.34 | 7.43 | 7.12 | 7.28 | 7.28 | qfq | 30,180,100 | 219,697,164 | -0.82% |
| 2024-12-17 | 7.66 | 7.94 | 7.28 | 7.34 | 7.34 | qfq | 44,407,001 | 337,395,203 | -4.05% |
| 2024-12-16 | 7.72 | 7.86 | 7.60 | 7.65 | 7.65 | qfq | 33,262,540 | 256,754,427 | -1.42% |
| 2024-12-13 | 8.13 | 8.17 | 7.75 | 7.76 | 7.76 | qfq | 66,107,828 | 521,738,583 | -5.02% |
| 2024-12-12 | 8.28 | 8.32 | 7.95 | 8.17 | 8.17 | qfq | 69,452,700 | 563,870,917 | -3.66% |
| 2024-12-11 | 8.09 | 8.65 | 8.09 | 8.48 | 8.48 | qfq | 64,049,400 | 537,181,036 | 3.29% |
| 2024-12-10 | 8.56 | 8.69 | 8.15 | 8.21 | 8.21 | qfq | 77,879,402 | 651,833,035 | -3.07% |
| 2024-12-09 | 8.16 | 8.53 | 7.78 | 8.47 | 8.47 | qfq | 109,611,809 | 890,750,203 | 3.67% |
| 2024-12-06 | 8.20 | 8.71 | 7.91 | 8.17 | 8.17 | qfq | 157,937,966 | 1,311,422,669 | 0.37% |
| 2024-12-05 | 7.42 | 8.14 | 7.36 | 8.14 | 8.14 | qfq | 122,294,639 | 979,893,704 | 10.00% |
| 2024-12-04 | 7.49 | 7.69 | 7.35 | 7.40 | 7.40 | qfq | 45,841,206 | 345,345,488 | -2.12% |
| 2024-12-03 | 7.49 | 7.88 | 7.45 | 7.56 | 7.56 | qfq | 60,338,022 | 460,213,232 | 0.13% |
| 2024-12-02 | 7.28 | 7.55 | 7.21 | 7.55 | 7.55 | qfq | 53,474,726 | 397,149,572 | 3.71% |
| 2024-11-29 | 7.18 | 7.35 | 7.10 | 7.28 | 7.28 | qfq | 38,464,516 | 278,456,654 | 1.25% |
| 2024-11-28 | 7.38 | 7.47 | 7.17 | 7.19 | 7.19 | qfq | 45,213,880 | 330,869,917 | -1.91% |
| 2024-11-27 | 7.05 | 7.33 | 6.87 | 7.33 | 7.33 | qfq | 59,906,428 | 430,509,514 | 3.39% |
| 2024-11-26 | 7.05 | 7.30 | 6.97 | 7.09 | 7.09 | qfq | 41,934,205 | 299,099,392 | -0.14% |
| 2024-11-25 | 6.76 | 7.30 | 6.74 | 7.10 | 7.10 | qfq | 48,342,467 | 338,797,337 | 5.03% |
| 2024-11-22 | 7.11 | 7.20 | 6.75 | 6.76 | 6.76 | qfq | 42,415,600 | 296,495,382 | -5.59% |
| 2024-11-21 | 6.93 | 7.32 | 6.86 | 7.16 | 7.16 | qfq | 45,495,082 | 325,340,275 | 2.87% |
| 2024-11-20 | 6.76 | 7.03 | 6.68 | 6.96 | 6.96 | qfq | 33,624,109 | 233,342,987 | 2.96% |
| 2024-11-19 | 6.55 | 6.80 | 6.50 | 6.76 | 6.76 | qfq | 27,803,707 | 184,195,338 | 3.84% |
| 2024-11-18 | 6.75 | 6.89 | 6.47 | 6.51 | 6.51 | qfq | 31,668,400 | 209,305,177 | -2.84% |
| 2024-11-15 | 6.90 | 7.07 | 6.69 | 6.70 | 6.70 | qfq | 39,528,082 | 271,115,732 | -4.29% |
| 2024-11-14 | 7.16 | 7.41 | 6.97 | 7.00 | 7.00 | qfq | 41,626,102 | 297,496,839 | -2.91% |
| 2024-11-13 | 7.32 | 7.48 | 7.14 | 7.21 | 7.21 | qfq | 63,438,189 | 460,265,492 | -5.38% |
| 2024-11-12 | 7.27 | 7.78 | 7.13 | 7.62 | 7.62 | qfq | 99,285,388 | 740,533,826 | 5.39% |
| 2024-11-11 | 7.10 | 7.38 | 6.97 | 7.23 | 7.23 | qfq | 80,879,709 | 581,624,937 | 4.18% |
| 2024-11-08 | 6.74 | 6.99 | 6.74 | 6.94 | 6.94 | qfq | 65,415,293 | 450,775,632 | 3.12% |
| 2024-11-07 | 6.59 | 6.77 | 6.57 | 6.73 | 6.73 | qfq | 48,397,808 | 323,410,133 | 0.60% |
| 2024-11-06 | 6.71 | 6.88 | 6.64 | 6.69 | 6.69 | qfq | 45,855,100 | 309,300,181 | -0.15% |
| 2024-11-05 | 6.60 | 6.75 | 6.51 | 6.70 | 6.70 | qfq | 51,286,140 | 340,667,386 | 1.36% |
| 2024-11-04 | 6.26 | 6.61 | 6.26 | 6.61 | 6.61 | qfq | 48,922,401 | 319,444,575 | 4.92% |
| 2024-11-01 | 6.90 | 6.90 | 6.29 | 6.30 | 6.30 | qfq | 72,913,455 | 473,963,955 | -8.70% |
| 2024-10-31 | 7.00 | 7.07 | 6.85 | 6.90 | 6.90 | qfq | 69,854,354 | 485,823,391 | -1.71% |
| 2024-10-30 | 6.86 | 7.08 | 6.63 | 7.02 | 7.02 | qfq | 72,152,018 | 498,199,381 | 1.59% |
| 2024-10-29 | 6.93 | 7.33 | 6.88 | 6.91 | 6.91 | qfq | 92,866,464 | 658,575,588 | -0.29% |
| 2024-10-28 | 6.71 | 6.97 | 6.70 | 6.93 | 6.93 | qfq | 75,081,818 | 515,776,907 | 2.82% |
| 2024-10-25 | 6.51 | 6.90 | 6.46 | 6.74 | 6.74 | qfq | 95,861,965 | 639,959,079 | 2.43% |
| 2024-10-24 | 6.89 | 7.05 | 6.55 | 6.58 | 6.58 | qfq | 112,771,528 | 750,157,720 | -9.62% |
| 2024-10-23 | 8.05 | 8.05 | 7.28 | 7.28 | 7.28 | qfq | 141,339,154 | 1,037,707,372 | -10.01% |
| 2024-10-22 | 7.41 | 8.24 | 7.41 | 8.09 | 8.09 | qfq | 122,045,815 | 970,457,067 | 8.01% |
| 2024-10-21 | 7.90 | 7.90 | 7.37 | 7.49 | 7.49 | qfq | 102,249,866 | 780,425,725 | -5.19% |
| 2024-10-18 | 7.55 | 8.05 | 7.48 | 7.90 | 7.90 | qfq | 75,938,228 | 591,094,628 | 2.86% |
| 2024-10-17 | 7.26 | 7.88 | 6.94 | 7.68 | 7.68 | qfq | 104,918,600 | 778,373,452 | 4.77% |
| 2024-10-16 | 7.10 | 7.55 | 6.98 | 7.33 | 7.33 | qfq | 96,570,469 | 698,890,019 | 2.23% |
| 2024-10-15 | 6.83 | 7.40 | 6.65 | 7.17 | 7.17 | qfq | 121,119,099 | 865,802,314 | 6.38% |
| 2024-10-14 | 5.91 | 6.74 | 5.88 | 6.74 | 6.74 | qfq | 97,641,086 | 635,685,751 | 9.95% |
| 2024-10-11 | 6.31 | 6.79 | 6.13 | 6.13 | 6.13 | qfq | 86,814,772 | 547,216,944 | -9.99% |
| 2024-10-10 | 6.72 | 7.27 | 6.27 | 6.81 | 6.81 | qfq | 147,966,954 | 1,017,299,646 | 3.03% |
| 2024-10-09 | 5.80 | 6.61 | 5.65 | 6.61 | 6.61 | qfq | 111,810,157 | 703,906,482 | 9.98% |
| 2024-10-08 | 6.16 | 6.16 | 5.58 | 6.01 | 6.01 | qfq | 74,808,637 | 441,574,279 | 7.32% |
| 2024-09-30 | 5.29 | 5.64 | 5.20 | 5.60 | 5.60 | qfq | 62,173,384 | 339,607,259 | 8.53% |
| 2024-09-27 | 5.01 | 5.25 | 4.99 | 5.16 | 5.16 | qfq | 45,756,206 | 235,156,359 | 3.20% |
| 2024-09-26 | 4.87 | 5.05 | 4.84 | 5.00 | 5.00 | qfq | 49,031,288 | 242,306,141 | 0.40% |
| 2024-09-25 | 4.68 | 5.14 | 4.67 | 4.98 | 4.98 | qfq | 61,412,188 | 303,082,122 | 6.64% |
| 2024-09-24 | 4.62 | 4.70 | 4.53 | 4.67 | 4.67 | qfq | 26,032,800 | 120,559,442 | 0.43% |
| 2024-09-23 | 4.49 | 4.68 | 4.49 | 4.65 | 4.65 | qfq | 21,906,400 | 100,801,577 | 3.10% |
| 2024-09-20 | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | qfq | 11,568,300 | 52,074,117 | 0.67% |
| 2024-09-19 | 4.41 | 4.51 | 4.40 | 4.48 | 4.48 | qfq | 11,824,300 | 52,794,736 | 1.82% |
| 2024-09-18 | 4.39 | 4.48 | 4.33 | 4.40 | 4.40 | qfq | 11,604,056 | 50,956,693 | 0.23% |
| 2024-09-13 | 4.47 | 4.51 | 4.39 | 4.39 | 4.39 | qfq | 14,055,256 | 62,364,349 | -1.79% |
| 2024-09-12 | 4.54 | 4.61 | 4.47 | 4.47 | 4.47 | qfq | 17,226,600 | 77,924,520 | -2.19% |
| 2024-09-11 | 4.68 | 4.70 | 4.56 | 4.57 | 4.57 | qfq | 14,225,009 | 65,600,799 | -2.14% |
| 2024-09-10 | 4.60 | 4.72 | 4.59 | 4.67 | 4.67 | qfq | 16,231,456 | 75,434,808 | 1.08% |
| 2024-09-09 | 4.57 | 4.69 | 4.56 | 4.62 | 4.62 | qfq | 18,211,138 | 84,048,279 | 0.00% |
| 2024-09-06 | 4.71 | 4.79 | 4.62 | 4.62 | 4.62 | qfq | 30,117,998 | 141,708,272 | -0.86% |
| 2024-09-05 | 4.55 | 4.72 | 4.52 | 4.66 | 4.66 | qfq | 25,248,840 | 116,861,343 | 2.19% |
| 2024-09-04 | 4.52 | 4.78 | 4.52 | 4.56 | 4.56 | qfq | 33,123,341 | 153,174,534 | -1.94% |
| 2024-09-03 | 4.35 | 4.79 | 4.33 | 4.65 | 4.65 | qfq | 44,552,780 | 203,581,891 | 6.41% |
| 2024-09-02 | 4.38 | 4.43 | 4.32 | 4.37 | 4.37 | qfq | 17,080,700 | 74,688,307 | 0.00% |
| 2024-08-30 | 4.29 | 4.42 | 4.28 | 4.37 | 4.37 | qfq | 17,671,100 | 77,310,012 | 1.86% |
| 2024-08-29 | 4.21 | 4.30 | 4.20 | 4.29 | 4.29 | qfq | 9,979,100 | 42,631,703 | 1.42% |
| 2024-08-28 | 4.20 | 4.29 | 4.17 | 4.23 | 4.23 | qfq | 9,521,900 | 40,325,921 | 0.71% |
| 2024-08-27 | 4.30 | 4.31 | 4.19 | 4.20 | 4.20 | qfq | 10,616,700 | 45,013,518 | -2.55% |
| 2024-08-26 | 4.24 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 10,833,700 | 46,385,349 | 1.65% |
| 2024-08-23 | 4.22 | 4.27 | 4.17 | 4.24 | 4.24 | qfq | 11,978,753 | 50,644,902 | -0.24% |
| 2024-08-22 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | qfq | 12,295,000 | 52,885,938 | -2.52% |
| 2024-08-21 | 4.32 | 4.38 | 4.27 | 4.36 | 4.36 | qfq | 11,121,800 | 48,381,742 | 0.46% |
| 2024-08-20 | 4.45 | 4.47 | 4.31 | 4.34 | 4.34 | qfq | 17,630,100 | 76,781,213 | -2.47% |
| 2024-08-19 | 4.54 | 4.58 | 4.44 | 4.45 | 4.45 | qfq | 17,188,800 | 77,039,118 | -1.77% |
| 2024-08-16 | 4.65 | 4.65 | 4.52 | 4.53 | 4.53 | qfq | 21,857,828 | 99,958,326 | -3.00% |
| 2024-08-15 | 4.48 | 4.75 | 4.40 | 4.67 | 4.67 | qfq | 31,964,579 | 146,453,358 | 3.09% |
| 2024-08-14 | 4.46 | 4.60 | 4.46 | 4.53 | 4.53 | qfq | 23,700,400 | 107,598,001 | 1.34% |
| 2024-08-13 | 4.40 | 4.51 | 4.39 | 4.47 | 4.47 | qfq | 20,650,550 | 92,027,357 | 1.13% |
| 2024-08-12 | 4.55 | 4.65 | 4.38 | 4.42 | 4.42 | qfq | 43,929,100 | 196,861,387 | -6.95% |
| 2024-08-09 | 4.77 | 4.95 | 4.73 | 4.75 | 4.75 | qfq | 32,174,300 | 155,221,345 | 0.42% |
| 2024-08-08 | 4.93 | 4.95 | 4.71 | 4.73 | 4.73 | qfq | 34,779,600 | 166,304,722 | -4.64% |
| 2024-08-07 | 5.05 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 37,237,901 | 187,048,277 | -3.88% |
| 2024-08-06 | 5.23 | 5.30 | 4.81 | 5.16 | 5.16 | qfq | 62,190,758 | 312,455,140 | 0.58% |
| 2024-08-05 | 5.54 | 5.58 | 5.13 | 5.13 | 5.13 | qfq | 70,606,058 | 377,372,438 | -9.68% |
| 2024-08-02 | 5.65 | 5.88 | 5.62 | 5.68 | 5.68 | qfq | 70,063,259 | 402,093,409 | -0.87% |
| 2024-08-01 | 6.09 | 6.16 | 5.68 | 5.73 | 5.73 | qfq | 122,896,067 | 725,883,023 | -1.21% |
| 2024-07-31 | 5.19 | 5.80 | 5.12 | 5.80 | 5.80 | qfq | 76,796,279 | 419,153,051 | 10.06% |
| 2024-07-30 | 5.34 | 5.46 | 5.21 | 5.27 | 5.27 | qfq | 59,440,085 | 315,304,832 | -3.48% |
| 2024-07-29 | 5.27 | 5.65 | 5.18 | 5.46 | 5.46 | qfq | 82,355,257 | 446,893,018 | 3.21% |
| 2024-07-26 | 5.26 | 5.39 | 5.01 | 5.29 | 5.29 | qfq | 74,134,128 | 386,778,770 | 0.76% |
| 2024-07-25 | 5.12 | 5.50 | 5.10 | 5.25 | 5.25 | qfq | 75,418,094 | 403,645,454 | -0.38% |
| 2024-07-24 | 5.12 | 5.30 | 4.90 | 5.27 | 5.27 | qfq | 65,968,355 | 337,756,498 | -0.94% |
| 2024-07-23 | 5.13 | 5.65 | 5.10 | 5.32 | 5.32 | qfq | 100,687,227 | 544,491,198 | 2.11% |
| 2024-07-22 | 4.91 | 5.43 | 4.81 | 5.21 | 5.21 | qfq | 86,360,300 | 439,635,718 | 4.83% |
| 2024-07-19 | 5.34 | 5.44 | 4.95 | 4.97 | 4.97 | qfq | 106,375,326 | 551,836,168 | -3.31% |
| 2024-07-18 | 4.60 | 5.14 | 4.49 | 5.14 | 5.14 | qfq | 36,464,271 | 182,362,309 | 10.06% |
| 2024-07-17 | 4.90 | 4.90 | 4.65 | 4.67 | 4.67 | qfq | 53,529,000 | 254,357,172 | -6.60% |
| 2024-07-16 | 4.93 | 5.08 | 4.80 | 5.00 | 5.00 | qfq | 63,797,509 | 316,016,590 | 4.38% |
| 2024-07-15 | 4.92 | 5.10 | 4.75 | 4.79 | 4.79 | qfq | 62,542,588 | 307,226,168 | -2.24% |
| 2024-07-12 | 4.74 | 5.12 | 4.68 | 4.90 | 4.90 | qfq | 78,328,774 | 384,778,249 | 3.38% |
| 2024-07-11 | 4.62 | 4.87 | 4.55 | 4.74 | 4.74 | qfq | 58,956,101 | 276,016,705 | 4.87% |
| 2024-07-10 | 4.43 | 4.75 | 4.43 | 4.52 | 4.52 | qfq | 51,148,353 | 233,852,523 | 2.03% |
| 2024-07-09 | 4.29 | 4.50 | 4.13 | 4.43 | 4.43 | qfq | 38,137,753 | 164,562,205 | 6.49% |
| 2024-07-08 | 4.34 | 4.38 | 4.13 | 4.16 | 4.16 | qfq | 32,509,400 | 137,088,439 | -5.24% |
| 2024-07-05 | 4.47 | 4.52 | 4.24 | 4.39 | 4.39 | qfq | 34,581,075 | 151,415,271 | -1.57% |
| 2024-07-04 | 4.61 | 4.79 | 4.46 | 4.46 | 4.46 | qfq | 51,076,174 | 235,432,002 | -0.45% |
| 2024-07-03 | 4.58 | 4.66 | 4.45 | 4.48 | 4.48 | qfq | 47,926,200 | 218,026,885 | -2.40% |
| 2024-07-02 | 4.56 | 4.76 | 4.45 | 4.59 | 4.59 | qfq | 69,607,784 | 318,519,120 | -2.75% |
| 2024-07-01 | 4.60 | 4.95 | 4.53 | 4.72 | 4.72 | qfq | 102,396,047 | 485,167,102 | 4.89% |
| 2024-06-28 | 4.13 | 4.50 | 4.10 | 4.50 | 4.50 | qfq | 30,782,111 | 134,369,435 | 10.02% |
| 2024-06-27 | 4.21 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 16,465,700 | 68,549,185 | -3.99% |
| 2024-06-26 | 4.19 | 4.28 | 4.07 | 4.26 | 4.26 | qfq | 19,862,404 | 82,881,788 | 1.91% |
| 2024-06-25 | 4.18 | 4.33 | 4.06 | 4.18 | 4.18 | qfq | 21,840,272 | 91,972,054 | -0.95% |
| 2024-06-24 | 4.32 | 4.47 | 4.19 | 4.22 | 4.22 | qfq | 22,037,900 | 94,571,244 | -4.74% |
| 2024-06-21 | 4.45 | 4.49 | 4.29 | 4.43 | 4.43 | qfq | 25,990,972 | 114,254,795 | -1.99% |
| 2024-06-20 | 4.38 | 4.60 | 4.36 | 4.52 | 4.52 | qfq | 37,980,475 | 170,011,884 | 2.96% |
| 2024-06-19 | 4.45 | 4.60 | 4.38 | 4.39 | 4.39 | qfq | 41,216,447 | 184,090,554 | -0.90% |
| 2024-06-18 | 4.12 | 4.51 | 4.07 | 4.43 | 4.43 | qfq | 43,178,220 | 187,151,375 | 6.24% |
| 2024-06-17 | 4.18 | 4.40 | 4.15 | 4.17 | 4.17 | qfq | 26,655,500 | 113,697,861 | 3.73% |
| 2024-06-14 | 3.89 | 4.10 | 3.87 | 4.02 | 4.02 | qfq | 11,553,509 | 46,040,178 | 2.55% |
| 2024-06-13 | 3.99 | 4.05 | 3.92 | 3.92 | 3.92 | qfq | 9,207,309 | 36,447,586 | -1.75% |
| 2024-06-12 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 7,316,700 | 29,192,825 | 0.25% |
| 2024-06-11 | 3.97 | 3.99 | 3.80 | 3.98 | 3.98 | qfq | 8,623,109 | 33,917,647 | -0.25% |
| 2024-06-07 | 3.93 | 4.04 | 3.93 | 3.99 | 3.99 | qfq | 12,431,300 | 49,626,757 | 2.31% |
| 2024-06-06 | 4.18 | 4.21 | 3.90 | 3.90 | 3.90 | qfq | 27,679,900 | 110,874,943 | -8.88% |
| 2024-06-05 | 4.25 | 4.33 | 4.18 | 4.28 | 4.28 | qfq | 23,481,502 | 100,239,548 | 2.64% |
| 2024-06-04 | 4.09 | 4.22 | 3.98 | 4.17 | 4.17 | qfq | 12,695,100 | 52,084,054 | 2.21% |
| 2024-06-03 | 4.30 | 4.30 | 4.01 | 4.08 | 4.08 | qfq | 16,602,971 | 68,360,538 | -3.55% |
| 2024-05-31 | 4.21 | 4.30 | 4.19 | 4.23 | 4.23 | qfq | 10,728,800 | 45,608,122 | 1.44% |
| 2024-05-30 | 4.22 | 4.28 | 4.17 | 4.17 | 4.17 | qfq | 8,324,978 | 35,103,324 | -1.18% |
| 2024-05-29 | 4.21 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 8,435,502 | 35,768,163 | -0.71% |
| 2024-05-28 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | qfq | 10,972,853 | 47,034,544 | -2.97% |
| 2024-05-27 | 4.29 | 4.41 | 4.29 | 4.38 | 4.38 | qfq | 11,711,800 | 51,072,969 | 1.86% |
| 2024-05-24 | 4.35 | 4.39 | 4.26 | 4.30 | 4.30 | qfq | 11,701,200 | 50,456,738 | -1.38% |
| 2024-05-23 | 4.51 | 4.55 | 4.33 | 4.36 | 4.36 | qfq | 17,078,800 | 75,127,667 | -3.54% |
| 2024-05-22 | 4.56 | 4.60 | 4.47 | 4.52 | 4.52 | qfq | 14,558,100 | 65,871,760 | 0.22% |
| 2024-05-21 | 4.49 | 4.55 | 4.44 | 4.51 | 4.51 | qfq | 16,006,300 | 71,807,660 | -0.44% |
| 2024-05-20 | 4.57 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 21,544,900 | 97,622,151 | -1.09% |
| 2024-05-17 | 4.40 | 4.70 | 4.36 | 4.58 | 4.58 | qfq | 36,815,000 | 167,673,411 | 3.62% |
| 2024-05-16 | 4.32 | 4.56 | 4.32 | 4.42 | 4.42 | qfq | 22,041,157 | 98,100,429 | 1.61% |
| 2024-05-15 | 4.37 | 4.46 | 4.34 | 4.35 | 4.35 | qfq | 20,623,600 | 90,271,683 | -2.47% |
| 2024-05-14 | 4.24 | 4.65 | 4.24 | 4.46 | 4.46 | qfq | 34,134,957 | 151,815,618 | 5.44% |
| 2024-05-13 | 4.34 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 18,720,979 | 79,955,875 | -4.08% |
| 2024-05-10 | 4.47 | 4.48 | 4.38 | 4.41 | 4.41 | qfq | 21,537,400 | 94,905,458 | -1.56% |
| 2024-05-09 | 4.39 | 4.53 | 4.39 | 4.48 | 4.48 | qfq | 29,299,851 | 130,890,605 | -1.54% |
| 2024-05-08 | 4.46 | 4.80 | 4.41 | 4.55 | 4.55 | qfq | 49,397,408 | 226,024,739 | 2.48% |
| 2024-05-07 | 4.41 | 4.53 | 4.34 | 4.44 | 4.44 | qfq | 31,699,406 | 140,409,971 | -0.22% |
| 2024-05-06 | 4.50 | 4.60 | 4.40 | 4.45 | 4.45 | qfq | 58,891,272 | 264,108,412 | -0.22% |
| 2024-04-30 | 4.47 | 4.61 | 4.38 | 4.46 | 4.46 | qfq | 76,693,430 | 347,914,528 | 6.44% |
| 2024-04-29 | 4.24 | 4.34 | 4.12 | 4.19 | 4.19 | qfq | 28,100,893 | 117,950,371 | 3.20% |
| 2024-04-26 | 4.02 | 4.18 | 3.99 | 4.06 | 4.06 | qfq | 20,045,551 | 81,268,816 | 1.00% |
| 2024-04-25 | 4.04 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 18,063,000 | 72,714,036 | -2.19% |
| 2024-04-24 | 3.96 | 4.27 | 3.96 | 4.11 | 4.11 | qfq | 26,907,592 | 109,748,297 | 4.05% |
| 2024-04-23 | 3.87 | 4.06 | 3.81 | 3.95 | 3.95 | qfq | 21,436,433 | 84,456,816 | 3.40% |
| 2024-04-22 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 12,932,400 | 49,864,953 | -3.29% |
| 2024-04-19 | 3.89 | 3.95 | 3.81 | 3.95 | 3.95 | qfq | 18,124,100 | 70,384,448 | 1.28% |
| 2024-04-18 | 3.89 | 4.07 | 3.82 | 3.90 | 3.90 | qfq | 27,868,900 | 109,308,474 | -0.51% |
| 2024-04-17 | 3.57 | 3.92 | 3.57 | 3.92 | 3.92 | qfq | 23,305,953 | 89,374,188 | 10.11% |
| 2024-04-16 | 3.86 | 3.89 | 3.56 | 3.56 | 3.56 | qfq | 30,733,900 | 111,753,613 | -10.10% |
| 2024-04-15 | 4.17 | 4.21 | 3.81 | 3.96 | 3.96 | qfq | 44,110,134 | 176,331,801 | -6.38% |
| 2024-04-12 | 4.45 | 4.61 | 4.20 | 4.23 | 4.23 | qfq | 42,477,905 | 186,794,455 | -3.20% |
| 2024-04-11 | 4.39 | 4.54 | 4.20 | 4.37 | 4.37 | qfq | 44,819,480 | 196,979,459 | -1.58% |
| 2024-04-10 | 4.60 | 4.75 | 4.41 | 4.44 | 4.44 | qfq | 91,309,019 | 414,619,562 | -9.39% |
| 2024-04-09 | 5.30 | 5.30 | 4.88 | 4.90 | 4.90 | qfq | 132,650,325 | 685,220,346 | 1.66% |
| 2024-04-08 | 4.37 | 4.82 | 4.34 | 4.82 | 4.82 | qfq | 21,739,899 | 103,398,497 | 10.05% |
| 2024-04-03 | 4.56 | 4.57 | 4.36 | 4.38 | 4.38 | qfq | 18,581,768 | 82,063,790 | -3.95% |
| 2024-04-02 | 4.79 | 4.82 | 4.52 | 4.56 | 4.56 | qfq | 20,490,183 | 94,565,297 | -2.98% |
| 2024-04-01 | 4.57 | 4.73 | 4.55 | 4.70 | 4.70 | qfq | 21,176,760 | 98,613,705 | 2.84% |
| 2024-03-29 | 4.47 | 4.65 | 4.46 | 4.57 | 4.57 | qfq | 26,154,828 | 119,304,193 | 2.24% |
| 2024-03-28 | 4.16 | 4.54 | 4.06 | 4.47 | 4.47 | qfq | 37,045,335 | 163,514,472 | 3.00% |
| 2024-03-27 | 4.75 | 4.84 | 4.27 | 4.34 | 4.34 | qfq | 41,680,940 | 191,291,200 | -7.86% |
| 2024-03-26 | 4.71 | 4.73 | 4.51 | 4.71 | 4.71 | qfq | 29,565,591 | 136,798,561 | 0.86% |
| 2024-03-25 | 4.79 | 4.87 | 4.61 | 4.67 | 4.67 | qfq | 28,109,369 | 132,824,836 | -2.71% |
| 2024-03-22 | 4.86 | 4.96 | 4.78 | 4.80 | 4.80 | qfq | 34,399,459 | 166,667,348 | -2.64% |
| 2024-03-21 | 5.01 | 5.05 | 4.86 | 4.93 | 4.93 | qfq | 51,212,088 | 252,400,536 | -3.71% |
| 2024-03-20 | 4.98 | 5.37 | 4.84 | 5.12 | 5.12 | qfq | 87,951,964 | 447,990,087 | 2.81% |
| 2024-03-19 | 4.53 | 4.98 | 4.50 | 4.98 | 4.98 | qfq | 30,678,682 | 149,166,198 | 9.93% |
| 2024-03-18 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | qfq | 18,994,102 | 85,488,182 | 2.26% |
| 2024-03-15 | 4.38 | 4.46 | 4.31 | 4.43 | 4.43 | qfq | 25,393,925 | 111,502,589 | 1.14% |
| 2024-03-14 | 4.51 | 4.51 | 4.30 | 4.38 | 4.38 | qfq | 26,654,991 | 117,193,111 | -3.31% |
| 2024-03-13 | 4.39 | 4.60 | 4.34 | 4.53 | 4.53 | qfq | 32,356,256 | 144,727,017 | 3.19% |
| 2024-03-12 | 4.30 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 20,855,521 | 90,363,448 | 3.54% |
| 2024-03-11 | 4.20 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 11,936,600 | 50,386,928 | 1.19% |
| 2024-03-08 | 4.24 | 4.26 | 4.14 | 4.19 | 4.19 | qfq | 15,412,300 | 64,440,893 | -1.41% |
| 2024-03-07 | 4.20 | 4.45 | 4.19 | 4.25 | 4.25 | qfq | 29,536,135 | 127,175,799 | 1.92% |
| 2024-03-06 | 4.10 | 4.21 | 4.07 | 4.17 | 4.17 | qfq | 15,747,240 | 65,536,822 | 0.97% |
| 2024-03-05 | 4.14 | 4.25 | 4.04 | 4.13 | 4.13 | qfq | 19,141,250 | 78,941,670 | -0.72% |
| 2024-03-04 | 4.23 | 4.23 | 4.05 | 4.16 | 4.16 | qfq | 13,658,400 | 56,475,672 | -1.19% |
| 2024-03-01 | 4.20 | 4.28 | 4.13 | 4.21 | 4.21 | qfq | 19,219,849 | 80,511,076 | 0.24% |
| 2024-02-29 | 3.85 | 4.20 | 3.85 | 4.20 | 4.20 | qfq | 28,519,987 | 117,024,821 | 4.74% |
| 2024-02-28 | 4.45 | 4.52 | 4.01 | 4.01 | 4.01 | qfq | 47,650,163 | 204,550,581 | -9.89% |
| 2024-02-27 | 4.24 | 4.46 | 4.16 | 4.45 | 4.45 | qfq | 25,469,479 | 110,583,970 | 4.95% |
| 2024-02-26 | 4.11 | 4.28 | 4.07 | 4.24 | 4.24 | qfq | 32,327,652 | 135,350,387 | 4.18% |
| 2024-02-23 | 3.88 | 4.09 | 3.81 | 4.07 | 4.07 | qfq | 30,438,572 | 120,149,455 | 5.71% |
| 2024-02-22 | 3.70 | 3.85 | 3.68 | 3.85 | 3.85 | qfq | 26,983,502 | 102,447,202 | 2.12% |
| 2024-02-21 | 3.73 | 3.90 | 3.70 | 3.77 | 3.77 | qfq | 38,137,056 | 145,550,958 | -0.79% |
| 2024-02-20 | 3.49 | 3.84 | 3.43 | 3.80 | 3.80 | qfq | 37,011,269 | 134,587,232 | 8.88% |
| 2024-02-19 | 3.24 | 3.49 | 3.24 | 3.49 | 3.49 | qfq | 31,009,146 | 105,723,037 | 10.09% |
| 2024-02-08 | 2.99 | 3.17 | 2.86 | 3.17 | 3.17 | qfq | 30,277,580 | 91,727,568 | 7.46% |
| 2024-02-07 | 3.30 | 3.36 | 2.93 | 2.95 | 2.95 | qfq | 39,408,250 | 119,885,914 | -9.51% |
| 2024-02-06 | 3.10 | 3.44 | 3.05 | 3.26 | 3.26 | qfq | 29,033,723 | 92,575,367 | -3.83% |
| 2024-02-05 | 3.77 | 3.78 | 3.39 | 3.39 | 3.39 | qfq | 19,193,700 | 66,228,465 | -10.08% |
| 2024-02-02 | 4.02 | 4.10 | 3.62 | 3.77 | 3.77 | qfq | 16,851,500 | 64,999,450 | -5.28% |
| 2024-02-01 | 4.02 | 4.07 | 3.87 | 3.98 | 3.98 | qfq | 16,893,900 | 67,122,909 | -1.73% |
| 2024-01-31 | 4.19 | 4.34 | 4.01 | 4.05 | 4.05 | qfq | 16,001,742 | 66,114,619 | -5.81% |
| 2024-01-30 | 4.40 | 4.53 | 4.28 | 4.30 | 4.30 | qfq | 10,412,215 | 45,699,957 | -3.80% |
| 2024-01-29 | 4.63 | 4.67 | 4.43 | 4.47 | 4.47 | qfq | 9,965,100 | 44,809,137 | -3.46% |
| 2024-01-26 | 4.64 | 4.73 | 4.60 | 4.63 | 4.63 | qfq | 11,012,300 | 51,335,830 | -0.43% |
| 2024-01-25 | 4.54 | 4.65 | 4.47 | 4.65 | 4.65 | qfq | 12,878,001 | 59,104,756 | 2.42% |
| 2024-01-24 | 4.44 | 4.56 | 4.36 | 4.54 | 4.54 | qfq | 14,158,200 | 63,334,651 | 2.25% |
| 2024-01-23 | 4.46 | 4.48 | 4.36 | 4.44 | 4.44 | qfq | 10,735,922 | 47,450,902 | 0.68% |
| 2024-01-22 | 4.70 | 4.71 | 4.40 | 4.41 | 4.41 | qfq | 15,425,122 | 70,207,445 | -6.57% |
| 2024-01-19 | 4.78 | 4.85 | 4.67 | 4.72 | 4.72 | qfq | 12,230,486 | 57,957,117 | -1.26% |
| 2024-01-18 | 4.77 | 4.82 | 4.62 | 4.78 | 4.78 | qfq | 14,727,786 | 69,269,013 | -1.04% |
| 2024-01-17 | 4.96 | 4.96 | 4.78 | 4.83 | 4.83 | qfq | 10,661,000 | 51,696,055 | -2.62% |
| 2024-01-16 | 5.00 | 5.01 | 4.86 | 4.96 | 4.96 | qfq | 12,610,100 | 61,988,424 | -0.80% |
| 2024-01-15 | 4.98 | 5.01 | 4.90 | 5.00 | 5.00 | qfq | 11,955,100 | 59,259,893 | -0.20% |
| 2024-01-12 | 5.13 | 5.15 | 5.01 | 5.01 | 5.01 | qfq | 12,900,600 | 65,425,384 | -1.96% |
| 2024-01-11 | 5.01 | 5.12 | 4.98 | 5.11 | 5.11 | qfq | 16,167,504 | 81,803,830 | 2.20% |
| 2024-01-10 | 5.06 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 13,516,500 | 67,767,283 | -1.77% |
| 2024-01-09 | 5.12 | 5.20 | 5.03 | 5.09 | 5.09 | qfq | 21,246,200 | 108,422,854 | -1.17% |
| 2024-01-08 | 5.06 | 5.32 | 5.04 | 5.15 | 5.15 | qfq | 28,842,607 | 149,016,050 | 0.78% |
| 2024-01-05 | 5.41 | 5.44 | 5.08 | 5.11 | 5.11 | qfq | 38,034,286 | 196,638,081 | -3.77% |
| 2024-01-04 | 5.29 | 5.34 | 5.24 | 5.31 | 5.31 | qfq | 11,300,800 | 59,918,546 | 0.38% |
| 2024-01-03 | 5.34 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 14,989,717 | 79,254,262 | -1.12% |
| 2024-01-02 | 5.41 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 15,161,700 | 81,429,989 | -1.11% |
| 2023-12-29 | 5.35 | 5.45 | 5.32 | 5.41 | 5.41 | qfq | 16,743,834 | 90,374,258 | 0.74% |
| 2023-12-28 | 5.29 | 5.39 | 5.20 | 5.37 | 5.37 | qfq | 19,938,502 | 106,181,602 | 1.32% |
| 2023-12-27 | 5.24 | 5.32 | 5.19 | 5.30 | 5.30 | qfq | 13,891,702 | 72,896,653 | 1.15% |
| 2023-12-26 | 5.38 | 5.39 | 5.20 | 5.24 | 5.24 | qfq | 12,816,000 | 67,294,704 | -2.42% |
| 2023-12-25 | 5.32 | 5.40 | 5.30 | 5.37 | 5.37 | qfq | 14,525,732 | 77,867,522 | 0.94% |
| 2023-12-22 | 5.44 | 5.44 | 5.28 | 5.32 | 5.32 | qfq | 19,606,262 | 104,962,135 | -2.03% |
| 2023-12-21 | 5.45 | 5.55 | 5.33 | 5.43 | 5.43 | qfq | 21,651,034 | 117,196,469 | -1.27% |
| 2023-12-20 | 5.56 | 5.60 | 5.45 | 5.50 | 5.50 | qfq | 19,264,534 | 106,264,498 | -1.08% |
| 2023-12-19 | 5.66 | 5.72 | 5.51 | 5.56 | 5.56 | qfq | 22,320,400 | 124,396,766 | -2.28% |
| 2023-12-18 | 5.66 | 5.78 | 5.65 | 5.69 | 5.69 | qfq | 20,161,019 | 115,002,359 | -0.35% |
| 2023-12-15 | 5.81 | 5.84 | 5.69 | 5.71 | 5.71 | qfq | 25,378,300 | 145,757,823 | -1.72% |
| 2023-12-14 | 5.98 | 6.01 | 5.78 | 5.81 | 5.81 | qfq | 33,761,131 | 198,106,086 | -2.84% |
| 2023-12-13 | 5.96 | 6.07 | 5.91 | 5.98 | 5.98 | qfq | 27,109,082 | 162,186,967 | -0.17% |
| 2023-12-12 | 5.95 | 6.04 | 5.90 | 5.99 | 5.99 | qfq | 29,423,776 | 175,726,031 | 0.34% |
| 2023-12-11 | 5.83 | 6.01 | 5.80 | 5.97 | 5.97 | qfq | 33,835,213 | 200,708,792 | 1.70% |
| 2023-12-08 | 6.03 | 6.23 | 5.82 | 5.87 | 5.87 | qfq | 63,195,860 | 375,648,952 | -2.98% |
| 2023-12-07 | 6.25 | 6.32 | 6.02 | 6.05 | 6.05 | qfq | 87,976,080 | 539,669,478 | -4.12% |
| 2023-12-06 | 6.08 | 6.78 | 6.08 | 6.31 | 6.31 | qfq | 128,326,847 | 817,690,163 | -5.68% |
| 2023-12-05 | 6.21 | 6.93 | 6.12 | 6.69 | 6.69 | qfq | 160,370,844 | 1,075,128,001 | 6.19% |
| 2023-12-04 | 6.26 | 6.44 | 6.19 | 6.30 | 6.30 | qfq | 54,578,917 | 344,313,632 | -1.25% |
| 2023-12-01 | 6.31 | 6.55 | 6.11 | 6.38 | 6.38 | qfq | 75,702,147 | 481,763,792 | 0.00% |
| 2023-11-30 | 6.58 | 6.71 | 6.25 | 6.38 | 6.38 | qfq | 120,479,454 | 772,460,591 | -8.07% |
| 2023-11-29 | 6.53 | 7.35 | 6.53 | 6.94 | 6.94 | qfq | 149,533,002 | 1,044,194,151 | 3.89% |
| 2023-11-28 | 7.00 | 7.18 | 6.52 | 6.68 | 6.68 | qfq | 178,435,325 | 1,218,528,788 | 1.98% |
| 2023-11-27 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | qfq | 33,862,015 | 221,796,198 | 10.08% |
| 2023-11-24 | 5.92 | 6.26 | 5.91 | 5.95 | 5.95 | qfq | 80,007,028 | 484,943,185 | 1.19% |
| 2023-11-23 | 5.66 | 6.10 | 5.66 | 5.88 | 5.88 | qfq | 47,767,463 | 280,608,293 | 3.34% |
| 2023-11-22 | 5.79 | 5.85 | 5.69 | 5.69 | 5.69 | qfq | 25,219,328 | 145,172,684 | -2.74% |
| 2023-11-21 | 5.93 | 5.96 | 5.81 | 5.85 | 5.85 | qfq | 35,829,293 | 210,574,981 | -1.52% |
| 2023-11-20 | 5.90 | 6.00 | 5.83 | 5.94 | 5.94 | qfq | 52,026,583 | 308,428,110 | 0.34% |
| 2023-11-17 | 5.66 | 6.01 | 5.66 | 5.92 | 5.92 | qfq | 73,932,441 | 435,445,482 | 3.50% |
| 2023-11-16 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | qfq | 37,807,476 | 216,335,016 | -0.69% |
| 2023-11-15 | 5.55 | 5.80 | 5.47 | 5.76 | 5.76 | qfq | 58,760,222 | 332,758,652 | 4.54% |
| 2023-11-14 | 5.48 | 5.52 | 5.40 | 5.51 | 5.51 | qfq | 16,679,900 | 91,233,127 | 0.92% |
| 2023-11-13 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | qfq | 18,020,850 | 97,931,853 | 2.06% |
| 2023-11-10 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | qfq | 23,373,250 | 125,617,057 | -2.73% |
| 2023-11-09 | 5.62 | 5.65 | 5.47 | 5.50 | 5.50 | qfq | 28,168,822 | 155,649,796 | -3.00% |
| 2023-11-08 | 5.63 | 5.72 | 5.55 | 5.67 | 5.67 | qfq | 29,883,147 | 168,392,046 | 0.71% |
| 2023-11-07 | 5.63 | 5.70 | 5.60 | 5.63 | 5.63 | qfq | 28,171,705 | 158,798,876 | -0.71% |
| 2023-11-06 | 5.58 | 5.67 | 5.52 | 5.67 | 5.67 | qfq | 34,064,060 | 191,219,566 | 2.53% |
| 2023-11-03 | 5.45 | 5.57 | 5.45 | 5.53 | 5.53 | qfq | 28,096,265 | 155,009,739 | 1.65% |
| 2023-11-02 | 5.42 | 5.58 | 5.41 | 5.44 | 5.44 | qfq | 29,667,880 | 162,610,022 | 0.37% |
| 2023-11-01 | 5.38 | 5.53 | 5.35 | 5.42 | 5.42 | qfq | 22,422,918 | 122,034,338 | 0.37% |
| 2023-10-31 | 5.43 | 5.58 | 5.33 | 5.40 | 5.40 | qfq | 30,802,330 | 167,891,347 | -1.46% |
| 2023-10-30 | 5.52 | 5.61 | 5.43 | 5.48 | 5.48 | qfq | 36,265,580 | 199,746,470 | -1.26% |
| 2023-10-27 | 5.43 | 5.89 | 5.43 | 5.55 | 5.55 | qfq | 67,302,708 | 381,847,703 | 2.40% |
| 2023-10-26 | 5.34 | 5.53 | 5.25 | 5.42 | 5.42 | qfq | 45,726,470 | 246,099,696 | 2.07% |
| 2023-10-25 | 5.17 | 5.35 | 5.17 | 5.31 | 5.31 | qfq | 25,672,412 | 136,018,368 | 2.51% |
| 2023-10-24 | 5.08 | 5.25 | 5.08 | 5.18 | 5.18 | qfq | 24,388,727 | 126,458,218 | 1.97% |
| 2023-10-23 | 5.22 | 5.26 | 5.04 | 5.08 | 5.08 | qfq | 26,130,050 | 134,034,489 | -2.68% |
| 2023-10-20 | 5.18 | 5.40 | 5.18 | 5.22 | 5.22 | qfq | 24,328,188 | 127,853,667 | -0.76% |
| 2023-10-19 | 5.40 | 5.40 | 5.25 | 5.26 | 5.26 | qfq | 31,026,281 | 164,840,979 | -2.77% |
| 2023-10-18 | 5.53 | 5.53 | 5.38 | 5.41 | 5.41 | qfq | 28,641,801 | 155,497,096 | -2.17% |
| 2023-10-17 | 5.61 | 5.62 | 5.47 | 5.53 | 5.53 | qfq | 31,275,951 | 172,809,820 | -1.78% |
| 2023-10-16 | 5.77 | 5.81 | 5.58 | 5.63 | 5.63 | qfq | 42,269,987 | 240,131,343 | -2.43% |
| 2023-10-13 | 5.86 | 5.95 | 5.75 | 5.77 | 5.77 | qfq | 45,615,743 | 267,113,403 | -1.54% |
| 2023-10-12 | 5.71 | 5.93 | 5.69 | 5.86 | 5.86 | qfq | 45,740,916 | 267,462,593 | 1.74% |
| 2023-10-11 | 5.83 | 5.89 | 5.67 | 5.76 | 5.76 | qfq | 46,506,106 | 268,885,128 | -2.37% |
| 2023-10-10 | 5.86 | 6.07 | 5.70 | 5.90 | 5.90 | qfq | 73,430,213 | 429,931,269 | 0.51% |
| 2023-10-09 | 5.56 | 5.95 | 5.56 | 5.87 | 5.87 | qfq | 82,205,876 | 477,526,091 | 6.34% |
| 2023-09-28 | 5.45 | 5.64 | 5.41 | 5.52 | 5.52 | qfq | 48,671,340 | 269,275,760 | 2.22% |
| 2023-09-27 | 5.62 | 5.64 | 5.40 | 5.40 | 5.40 | qfq | 63,341,885 | 348,142,220 | -3.91% |
| 2023-09-26 | 6.04 | 6.04 | 5.58 | 5.62 | 5.62 | qfq | 73,895,958 | 420,002,883 | -7.41% |
| 2023-09-25 | 6.20 | 6.30 | 6.06 | 6.07 | 6.07 | qfq | 53,612,701 | 329,194,820 | -3.19% |
| 2023-09-22 | 6.20 | 6.30 | 6.13 | 6.27 | 6.27 | qfq | 40,251,068 | 251,106,067 | 0.00% |
| 2023-09-21 | 6.16 | 6.38 | 6.10 | 6.27 | 6.27 | qfq | 55,262,101 | 344,582,929 | 0.97% |
| 2023-09-20 | 6.78 | 6.78 | 6.16 | 6.21 | 6.21 | qfq | 88,052,100 | 560,169,054 | -9.21% |
| 2023-09-19 | 7.12 | 7.18 | 6.73 | 6.84 | 6.84 | qfq | 83,227,573 | 577,853,917 | -5.26% |
| 2023-09-18 | 7.05 | 7.26 | 6.93 | 7.22 | 7.22 | qfq | 90,890,455 | 650,659,738 | 2.41% |
| 2023-09-15 | 7.06 | 7.23 | 6.90 | 7.05 | 7.05 | qfq | 64,862,123 | 457,567,900 | -0.70% |
| 2023-09-14 | 7.07 | 7.35 | 6.98 | 7.10 | 7.10 | qfq | 78,551,780 | 561,939,144 | -1.39% |
| 2023-09-13 | 7.37 | 7.37 | 7.04 | 7.20 | 7.20 | qfq | 125,569,664 | 902,887,067 | -3.23% |
| 2023-09-12 | 6.81 | 7.44 | 6.61 | 7.44 | 7.44 | qfq | 132,727,319 | 937,122,993 | 10.06% |
| 2023-09-11 | 6.83 | 7.45 | 6.74 | 6.76 | 6.76 | qfq | 129,838,654 | 917,166,572 | -2.03% |
| 2023-09-08 | 6.57 | 7.03 | 6.50 | 6.90 | 6.90 | qfq | 110,560,187 | 755,862,559 | 2.99% |
| 2023-09-07 | 6.53 | 6.75 | 6.36 | 6.70 | 6.70 | qfq | 89,768,695 | 582,580,238 | -0.59% |
| 2023-09-06 | 6.29 | 7.04 | 6.28 | 6.74 | 6.74 | qfq | 125,843,372 | 851,799,105 | 5.15% |
| 2023-09-05 | 6.59 | 6.59 | 6.25 | 6.41 | 6.41 | qfq | 66,355,874 | 422,823,247 | -2.88% |
| 2023-09-04 | 6.43 | 6.75 | 6.40 | 6.60 | 6.60 | qfq | 99,398,816 | 655,199,215 | 2.33% |
| 2023-09-01 | 6.20 | 6.70 | 6.14 | 6.45 | 6.45 | qfq | 108,988,988 | 703,715,239 | 2.38% |
| 2023-08-31 | 6.17 | 6.70 | 6.08 | 6.30 | 6.30 | qfq | 82,165,113 | 525,769,070 | 0.96% |
| 2023-08-30 | 6.41 | 6.49 | 6.16 | 6.24 | 6.24 | qfq | 84,952,215 | 533,688,162 | -3.85% |
| 2023-08-29 | 5.97 | 6.64 | 5.97 | 6.49 | 6.49 | qfq | 117,602,033 | 752,527,849 | 7.45% |
| 2023-08-28 | 6.59 | 6.60 | 6.00 | 6.04 | 6.04 | qfq | 102,033,020 | 641,046,874 | -4.43% |
| 2023-08-25 | 6.47 | 6.66 | 6.26 | 6.32 | 6.32 | qfq | 113,307,655 | 727,696,005 | -4.39% |
| 2023-08-24 | 6.80 | 7.51 | 6.50 | 6.61 | 6.61 | qfq | 183,442,905 | 1,270,417,225 | -4.76% |
| 2023-08-23 | 6.19 | 6.94 | 6.12 | 6.94 | 6.94 | qfq | 111,965,331 | 736,801,783 | 9.98% |
| 2023-08-22 | 6.11 | 6.35 | 6.04 | 6.31 | 6.31 | qfq | 120,945,458 | 746,310,727 | 4.30% |
| 2023-08-21 | 6.04 | 6.22 | 5.97 | 6.05 | 6.05 | qfq | 95,566,276 | 580,703,151 | -1.47% |
| 2023-08-18 | 6.01 | 6.52 | 5.92 | 6.14 | 6.14 | qfq | 166,394,192 | 1,014,656,394 | 2.85% |
| 2023-08-17 | 5.36 | 5.97 | 5.28 | 5.97 | 5.97 | qfq | 96,448,010 | 558,772,381 | 9.94% |
| 2023-08-16 | 5.53 | 5.54 | 5.26 | 5.43 | 5.43 | qfq | 55,357,823 | 298,341,958 | -1.99% |
| 2023-08-15 | 5.91 | 5.92 | 5.34 | 5.54 | 5.54 | qfq | 77,112,388 | 434,369,875 | -6.58% |
| 2023-08-14 | 5.71 | 5.99 | 5.66 | 5.93 | 5.93 | qfq | 60,761,416 | 355,835,217 | 2.24% |
| 2023-08-11 | 5.92 | 6.15 | 5.80 | 5.80 | 5.80 | qfq | 81,991,449 | 486,854,151 | -3.97% |
| 2023-08-10 | 5.82 | 6.05 | 5.57 | 6.04 | 6.04 | qfq | 121,059,777 | 702,611,987 | 1.17% |
| 2023-08-09 | 5.73 | 6.15 | 5.63 | 5.97 | 5.97 | qfq | 135,419,895 | 791,412,683 | 4.19% |
| 2023-08-08 | 5.95 | 6.19 | 5.73 | 5.73 | 5.73 | qfq | 169,598,695 | 1,007,947,546 | -1.72% |
| 2023-08-07 | 5.32 | 5.83 | 5.23 | 5.83 | 5.83 | qfq | 118,295,077 | 678,098,636 | 10.00% |
| 2023-08-04 | 5.53 | 5.54 | 5.23 | 5.30 | 5.30 | qfq | 53,994,962 | 287,868,879 | -2.21% |
| 2023-08-03 | 5.49 | 5.75 | 5.41 | 5.42 | 5.42 | qfq | 65,023,616 | 357,228,054 | -3.73% |
| 2023-08-02 | 5.53 | 5.79 | 5.42 | 5.63 | 5.63 | qfq | 87,489,812 | 488,953,131 | 0.72% |
| 2023-08-01 | 5.70 | 5.73 | 5.51 | 5.59 | 5.59 | qfq | 74,340,731 | 415,549,164 | -4.44% |
| 2023-07-31 | 5.60 | 5.96 | 5.55 | 5.85 | 5.85 | qfq | 103,012,890 | 597,184,507 | 1.21% |
| 2023-07-28 | 5.46 | 5.85 | 5.36 | 5.78 | 5.78 | qfq | 138,496,973 | 778,305,016 | 5.86% |
| 2023-07-27 | 5.00 | 5.46 | 5.00 | 5.46 | 5.46 | qfq | 99,219,513 | 525,873,882 | 10.08% |
| 2023-07-26 | 5.18 | 5.19 | 4.92 | 4.96 | 4.96 | qfq | 66,635,059 | 333,039,510 | -4.43% |
| 2023-07-25 | 5.32 | 5.37 | 5.17 | 5.19 | 5.19 | qfq | 85,426,956 | 447,472,373 | -2.26% |
| 2023-07-24 | 5.80 | 6.04 | 5.31 | 5.31 | 5.31 | qfq | 119,969,573 | 661,635,576 | -10.00% |
| 2023-07-21 | 5.62 | 6.23 | 5.62 | 5.90 | 5.90 | qfq | 138,110,042 | 810,071,325 | -5.45% |
| 2023-07-20 | 6.40 | 6.79 | 6.11 | 6.24 | 6.24 | qfq | 192,174,907 | 1,262,193,402 | 1.13% |
| 2023-07-19 | 5.45 | 6.17 | 5.45 | 6.17 | 6.17 | qfq | 123,042,252 | 747,733,171 | 9.98% |
| 2023-07-18 | 5.74 | 5.81 | 5.41 | 5.61 | 5.61 | qfq | 74,933,438 | 417,626,047 | -3.94% |