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
雷科防务002413.SZ
最近收盘价7.602026-07-17
最近交易日2026-07-17
成交量（股）57,212,750
成交额（元）445,620,540
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 | 8.08 | 8.09 | 7.51 | 7.60 | 7.60 | qfq | 57,212,750 | 445,620,540 | -6.17% |
| 2026-07-16 | 8.18 | 8.33 | 8.05 | 8.10 | 8.10 | qfq | 41,724,344 | 340,891,808 | -1.94% |
| 2026-07-15 | 8.25 | 8.45 | 8.17 | 8.26 | 8.26 | qfq | 59,308,515 | 494,239,192 | -0.36% |
| 2026-07-14 | 8.50 | 8.50 | 7.90 | 8.29 | 8.29 | qfq | 90,916,662 | 739,431,544 | -4.27% |
| 2026-07-13 | 9.49 | 9.51 | 8.66 | 8.66 | 8.66 | qfq | 101,914,217 | 903,882,942 | -9.98% |
| 2026-07-10 | 8.95 | 9.89 | 8.89 | 9.62 | 9.62 | qfq | 160,680,193 | 1,548,543,110 | 7.01% |
| 2026-07-09 | 8.66 | 9.03 | 8.44 | 8.99 | 8.99 | qfq | 57,788,693 | 505,777,387 | 3.81% |
| 2026-07-08 | 8.97 | 9.02 | 8.66 | 8.66 | 8.66 | qfq | 43,819,928 | 384,975,304 | -3.35% |
| 2026-07-07 | 9.20 | 9.48 | 8.91 | 8.96 | 8.96 | qfq | 56,272,562 | 512,234,883 | -3.97% |
| 2026-07-06 | 10.08 | 10.25 | 9.32 | 9.33 | 9.33 | qfq | 75,579,814 | 727,793,285 | -6.42% |
| 2026-07-03 | 9.66 | 10.54 | 9.63 | 9.97 | 9.97 | qfq | 92,177,080 | 922,334,551 | 3.10% |
| 2026-07-02 | 10.02 | 10.15 | 9.65 | 9.67 | 9.67 | qfq | 67,299,852 | 666,110,922 | -4.16% |
| 2026-07-01 | 9.76 | 10.19 | 9.70 | 10.09 | 10.09 | qfq | 87,303,311 | 876,087,102 | 3.38% |
| 2026-06-30 | 9.30 | 10.13 | 9.22 | 9.76 | 9.76 | qfq | 88,797,962 | 865,288,569 | 5.63% |
| 2026-06-29 | 9.46 | 9.57 | 9.14 | 9.24 | 9.24 | qfq | 51,391,222 | 476,123,478 | -2.53% |
| 2026-06-26 | 9.58 | 9.69 | 9.20 | 9.48 | 9.48 | qfq | 67,406,489 | 640,632,672 | -1.25% |
| 2026-06-25 | 9.83 | 9.95 | 9.53 | 9.60 | 9.60 | qfq | 46,621,659 | 450,069,561 | -2.64% |
| 2026-06-24 | 9.66 | 9.92 | 9.43 | 9.86 | 9.86 | qfq | 54,294,167 | 527,392,026 | 1.44% |
| 2026-06-23 | 9.96 | 10.09 | 9.67 | 9.72 | 9.72 | qfq | 49,783,844 | 490,788,730 | -3.19% |
| 2026-06-22 | 10.21 | 10.29 | 9.62 | 10.04 | 10.04 | qfq | 72,650,653 | 718,655,714 | -1.86% |
| 2026-06-18 | 10.22 | 10.38 | 10.06 | 10.23 | 10.23 | qfq | 47,692,269 | 488,129,538 | -0.49% |
| 2026-06-17 | 10.25 | 10.49 | 10.22 | 10.28 | 10.28 | qfq | 47,391,167 | 489,036,844 | -0.77% |
| 2026-06-16 | 10.50 | 10.55 | 10.26 | 10.36 | 10.36 | qfq | 46,571,256 | 483,084,659 | 0.29% |
| 2026-06-15 | 10.33 | 10.43 | 10.17 | 10.33 | 10.33 | qfq | 61,683,051 | 634,764,632 | -0.19% |
| 2026-06-12 | 10.13 | 10.64 | 10.12 | 10.35 | 10.35 | qfq | 89,308,336 | 934,448,638 | 2.78% |
| 2026-06-11 | 9.92 | 10.14 | 9.82 | 10.07 | 10.07 | qfq | 50,161,995 | 500,699,693 | 0.40% |
| 2026-06-10 | 10.17 | 10.57 | 9.92 | 10.03 | 10.03 | qfq | 60,389,120 | 612,105,707 | -1.86% |
| 2026-06-09 | 10.39 | 10.45 | 10.05 | 10.22 | 10.22 | qfq | 52,751,185 | 535,825,700 | -0.49% |
| 2026-06-08 | 10.30 | 10.85 | 10.18 | 10.27 | 10.27 | qfq | 76,878,052 | 807,364,723 | -3.11% |
| 2026-06-05 | 10.48 | 10.83 | 10.25 | 10.60 | 10.60 | qfq | 87,834,470 | 933,081,722 | 2.32% |
| 2026-06-04 | 10.51 | 10.58 | 10.28 | 10.36 | 10.36 | qfq | 40,823,634 | 424,132,232 | -1.99% |
| 2026-06-03 | 10.48 | 10.84 | 10.38 | 10.57 | 10.57 | qfq | 59,697,200 | 632,915,312 | 0.76% |
| 2026-06-02 | 10.48 | 10.54 | 10.02 | 10.49 | 10.49 | qfq | 57,461,787 | 593,297,375 | 0.00% |
| 2026-06-01 | 10.45 | 10.64 | 10.38 | 10.49 | 10.49 | qfq | 38,703,142 | 407,676,580 | 0.19% |
| 2026-05-29 | 11.20 | 11.24 | 10.41 | 10.47 | 10.47 | qfq | 65,250,865 | 699,486,749 | -4.47% |
| 2026-05-28 | 10.58 | 11.00 | 10.54 | 10.96 | 10.96 | qfq | 61,700,915 | 667,952,938 | 3.20% |
| 2026-05-27 | 10.96 | 11.07 | 10.51 | 10.62 | 10.62 | qfq | 61,224,285 | 656,505,256 | -3.01% |
| 2026-05-26 | 11.17 | 11.18 | 10.75 | 10.95 | 10.95 | qfq | 73,442,889 | 798,078,506 | -2.93% |
| 2026-05-25 | 11.52 | 11.63 | 11.14 | 11.28 | 11.28 | qfq | 56,368,633 | 636,809,403 | -1.74% |
| 2026-05-22 | 11.35 | 11.50 | 11.12 | 11.48 | 11.48 | qfq | 53,044,861 | 602,040,978 | 0.79% |
| 2026-05-21 | 12.08 | 12.15 | 11.30 | 11.39 | 11.39 | qfq | 81,550,603 | 958,734,651 | -5.24% |
| 2026-05-20 | 12.40 | 12.41 | 12.00 | 12.02 | 12.02 | qfq | 64,071,260 | 774,673,894 | -4.15% |
| 2026-05-19 | 12.76 | 12.84 | 12.46 | 12.54 | 12.54 | qfq | 50,899,532 | 637,938,386 | -1.65% |
| 2026-05-18 | 12.53 | 12.85 | 12.47 | 12.75 | 12.75 | qfq | 45,182,770 | 574,608,085 | 0.79% |
| 2026-05-15 | 12.68 | 12.84 | 12.48 | 12.65 | 12.65 | qfq | 61,343,987 | 774,615,780 | -0.63% |
| 2026-05-14 | 13.58 | 13.63 | 12.72 | 12.73 | 12.73 | qfq | 103,320,828 | 1,344,737,322 | -4.72% |
| 2026-05-13 | 13.29 | 13.45 | 13.19 | 13.36 | 13.36 | qfq | 71,358,002 | 950,950,933 | 0.45% |
| 2026-05-12 | 13.76 | 13.79 | 13.26 | 13.30 | 13.30 | qfq | 108,445,545 | 1,458,059,798 | -3.83% |
| 2026-05-11 | 14.10 | 14.18 | 13.70 | 13.83 | 13.83 | qfq | 133,673,204 | 1,854,688,477 | -0.50% |
| 2026-05-08 | 13.36 | 14.26 | 13.36 | 13.90 | 13.90 | qfq | 168,711,684 | 2,320,969,268 | 4.12% |
| 2026-05-07 | 13.30 | 13.40 | 13.17 | 13.35 | 13.35 | qfq | 91,908,728 | 1,220,104,822 | 0.30% |
| 2026-05-06 | 13.14 | 13.55 | 13.14 | 13.31 | 13.31 | qfq | 94,176,333 | 1,260,527,640 | 1.29% |
| 2026-04-30 | 12.95 | 13.23 | 12.86 | 13.14 | 13.14 | qfq | 84,750,094 | 1,108,437,893 | 3.14% |
| 2026-04-29 | 12.66 | 12.85 | 12.66 | 12.74 | 12.74 | qfq | 63,711,845 | 814,401,338 | 0.87% |
| 2026-04-28 | 13.16 | 13.16 | 12.60 | 12.63 | 12.63 | qfq | 95,482,960 | 1,221,703,207 | -4.46% |
| 2026-04-27 | 13.50 | 13.53 | 13.14 | 13.22 | 13.22 | qfq | 85,932,143 | 1,141,321,986 | -2.44% |
| 2026-04-24 | 13.95 | 14.18 | 13.51 | 13.55 | 13.55 | qfq | 113,201,686 | 1,554,390,967 | -3.90% |
| 2026-04-23 | 14.61 | 14.80 | 14.05 | 14.10 | 14.10 | qfq | 202,644,108 | 2,908,581,385 | -5.69% |
| 2026-04-22 | 13.90 | 15.50 | 13.68 | 14.95 | 14.95 | qfq | 293,949,123 | 4,373,411,860 | 5.65% |
| 2026-04-21 | 14.10 | 14.36 | 13.75 | 14.15 | 14.15 | qfq | 175,995,946 | 2,470,734,735 | 0.50% |
| 2026-04-20 | 13.52 | 14.09 | 13.52 | 14.08 | 14.08 | qfq | 188,281,365 | 2,618,817,659 | 4.22% |
| 2026-04-17 | 13.55 | 13.65 | 13.32 | 13.51 | 13.51 | qfq | 86,383,925 | 1,162,857,154 | -0.59% |
| 2026-04-16 | 13.43 | 13.69 | 13.18 | 13.59 | 13.59 | qfq | 107,937,500 | 1,452,792,016 | 0.82% |
| 2026-04-15 | 13.43 | 13.82 | 13.40 | 13.48 | 13.48 | qfq | 150,904,991 | 2,054,819,115 | 0.75% |
| 2026-04-14 | 13.15 | 13.39 | 12.92 | 13.38 | 13.38 | qfq | 119,140,390 | 1,568,545,967 | 2.22% |
| 2026-04-13 | 13.02 | 13.20 | 12.96 | 13.09 | 13.09 | qfq | 65,781,813 | 859,532,338 | -0.98% |
| 2026-04-10 | 13.52 | 13.61 | 13.20 | 13.22 | 13.22 | qfq | 103,558,572 | 1,382,552,119 | -1.86% |
| 2026-04-09 | 13.36 | 13.85 | 13.27 | 13.47 | 13.47 | qfq | 119,070,308 | 1,612,154,666 | -0.37% |
| 2026-04-08 | 13.20 | 13.55 | 13.10 | 13.52 | 13.52 | qfq | 127,190,579 | 1,703,469,524 | 4.08% |
| 2026-04-07 | 12.59 | 13.15 | 12.59 | 12.99 | 12.99 | qfq | 90,374,645 | 1,168,701,135 | 1.48% |
| 2026-04-03 | 13.22 | 13.58 | 12.71 | 12.80 | 12.80 | qfq | 138,291,939 | 1,800,216,400 | -5.74% |
| 2026-04-02 | 13.00 | 14.38 | 12.97 | 13.58 | 13.58 | qfq | 217,663,527 | 3,021,552,726 | 3.74% |
| 2026-04-01 | 13.57 | 13.67 | 12.91 | 13.09 | 13.09 | qfq | 136,186,339 | 1,786,246,262 | -2.68% |
| 2026-03-31 | 13.30 | 13.98 | 13.22 | 13.45 | 13.45 | qfq | 186,772,425 | 2,548,047,503 | 0.37% |
| 2026-03-30 | 12.58 | 13.50 | 12.54 | 13.40 | 13.40 | qfq | 185,954,598 | 2,452,187,338 | 5.26% |
| 2026-03-27 | 12.35 | 12.80 | 12.28 | 12.73 | 12.73 | qfq | 86,915,780 | 1,094,635,918 | 1.03% |
| 2026-03-26 | 13.00 | 13.09 | 12.40 | 12.60 | 12.60 | qfq | 118,462,649 | 1,503,947,294 | -1.79% |
| 2026-03-25 | 12.59 | 12.86 | 12.59 | 12.83 | 12.83 | qfq | 94,318,214 | 1,202,920,864 | 2.07% |
| 2026-03-24 | 12.53 | 12.60 | 12.15 | 12.57 | 12.57 | qfq | 106,262,840 | 1,320,012,832 | 2.61% |
| 2026-03-23 | 12.37 | 12.89 | 12.15 | 12.25 | 12.25 | qfq | 104,454,908 | 1,303,874,143 | -4.22% |
| 2026-03-20 | 13.61 | 13.66 | 12.73 | 12.79 | 12.79 | qfq | 109,915,715 | 1,440,614,794 | -5.26% |
| 2026-03-19 | 13.84 | 13.90 | 13.40 | 13.50 | 13.50 | qfq | 98,332,922 | 1,341,231,229 | -3.98% |
| 2026-03-18 | 13.70 | 14.07 | 13.32 | 14.06 | 14.06 | qfq | 129,356,545 | 1,785,506,246 | 3.61% |
| 2026-03-17 | 14.12 | 14.28 | 13.53 | 13.57 | 13.57 | qfq | 94,213,248 | 1,314,118,618 | -3.00% |
| 2026-03-16 | 13.74 | 14.05 | 13.70 | 13.99 | 13.99 | qfq | 89,777,765 | 1,247,426,331 | 1.08% |
| 2026-03-13 | 14.14 | 14.39 | 13.80 | 13.84 | 13.84 | qfq | 126,878,287 | 1,782,851,135 | -4.09% |
| 2026-03-12 | 15.15 | 15.18 | 14.23 | 14.43 | 14.43 | qfq | 178,444,280 | 2,605,116,501 | -5.50% |
| 2026-03-11 | 15.59 | 15.76 | 15.22 | 15.27 | 15.27 | qfq | 166,133,907 | 2,559,133,176 | -3.23% |
| 2026-03-10 | 15.50 | 16.12 | 15.48 | 15.78 | 15.78 | qfq | 160,570,554 | 2,539,872,080 | 0.77% |
| 2026-03-09 | 15.29 | 16.19 | 15.29 | 15.66 | 15.66 | qfq | 159,098,389 | 2,505,722,911 | 0.13% |
| 2026-03-06 | 15.85 | 16.08 | 15.60 | 15.64 | 15.64 | qfq | 205,472,997 | 3,241,458,147 | -4.11% |
| 2026-03-05 | 16.07 | 16.71 | 15.18 | 16.31 | 16.31 | qfq | 319,100,626 | 5,020,680,856 | 1.49% |
| 2026-03-04 | 14.81 | 16.50 | 14.81 | 16.07 | 16.07 | qfq | 306,670,135 | 4,899,896,845 | -0.37% |
| 2026-03-03 | 17.50 | 17.50 | 16.11 | 16.13 | 16.13 | qfq | 516,725,676 | 8,658,361,492 | -1.41% |
| 2026-03-02 | 15.48 | 16.36 | 15.11 | 16.36 | 16.36 | qfq | 182,365,526 | 2,914,468,831 | 10.02% |
| 2026-02-27 | 14.85 | 15.15 | 14.68 | 14.87 | 14.87 | qfq | 137,215,306 | 2,046,321,749 | -0.47% |
| 2026-02-26 | 14.95 | 15.06 | 14.65 | 14.94 | 14.94 | qfq | 152,620,773 | 2,271,370,852 | -1.06% |
| 2026-02-25 | 14.51 | 15.25 | 14.23 | 15.10 | 15.10 | qfq | 226,746,977 | 3,385,736,140 | 3.85% |
| 2026-02-24 | 13.99 | 14.80 | 13.88 | 14.54 | 14.54 | qfq | 189,696,564 | 2,745,306,353 | 5.59% |
| 2026-02-13 | 13.82 | 14.14 | 13.74 | 13.77 | 13.77 | qfq | 106,424,998 | 1,476,241,088 | 0.00% |
| 2026-02-12 | 14.07 | 14.15 | 13.76 | 13.77 | 13.77 | qfq | 138,304,655 | 1,919,679,542 | -2.75% |
| 2026-02-11 | 14.46 | 14.86 | 14.10 | 14.16 | 14.16 | qfq | 168,784,297 | 2,442,591,878 | -3.01% |
| 2026-02-10 | 14.99 | 15.10 | 14.32 | 14.60 | 14.60 | qfq | 232,451,990 | 3,412,502,198 | -5.19% |
| 2026-02-09 | 15.65 | 16.36 | 15.37 | 15.40 | 15.40 | qfq | 331,175,487 | 5,230,478,911 | 0.20% |
| 2026-02-06 | 14.26 | 15.98 | 14.20 | 15.37 | 15.37 | qfq | 364,965,879 | 5,483,670,201 | 4.91% |
| 2026-02-05 | 13.89 | 15.00 | 13.66 | 14.65 | 14.65 | qfq | 260,054,926 | 3,728,399,970 | 3.10% |
| 2026-02-04 | 14.28 | 14.75 | 14.01 | 14.21 | 14.21 | qfq | 216,626,341 | 3,111,835,370 | -1.04% |
| 2026-02-03 | 13.50 | 14.40 | 13.22 | 14.36 | 14.36 | qfq | 264,124,946 | 3,704,961,276 | 7.40% |
| 2026-02-02 | 13.44 | 13.84 | 13.33 | 13.37 | 13.37 | qfq | 119,808,467 | 1,616,993,242 | 0.30% |
| 2026-01-30 | 13.41 | 13.97 | 13.09 | 13.33 | 13.33 | qfq | 156,426,175 | 2,104,465,835 | -1.77% |
| 2026-01-29 | 13.50 | 13.99 | 13.33 | 13.57 | 13.57 | qfq | 162,186,107 | 2,221,408,451 | -2.02% |
| 2026-01-28 | 14.16 | 14.20 | 13.57 | 13.85 | 13.85 | qfq | 167,180,431 | 2,304,065,072 | -2.53% |
| 2026-01-27 | 13.45 | 14.50 | 13.41 | 14.21 | 14.21 | qfq | 207,190,552 | 2,920,463,331 | 5.10% |
| 2026-01-26 | 15.01 | 15.07 | 13.50 | 13.52 | 13.52 | qfq | 245,373,737 | 3,399,464,014 | -9.87% |
| 2026-01-23 | 14.22 | 15.49 | 14.22 | 15.00 | 15.00 | qfq | 335,918,002 | 4,977,778,901 | 5.49% |
| 2026-01-22 | 13.17 | 14.32 | 12.90 | 14.22 | 14.22 | qfq | 285,913,588 | 3,935,699,778 | 9.13% |
| 2026-01-21 | 12.84 | 13.20 | 12.65 | 13.03 | 13.03 | qfq | 181,434,775 | 2,361,865,752 | 3.09% |
| 2026-01-20 | 13.65 | 13.74 | 12.33 | 12.64 | 12.64 | qfq | 233,912,233 | 3,029,741,212 | -7.67% |
| 2026-01-19 | 13.16 | 14.00 | 12.74 | 13.69 | 13.69 | qfq | 249,108,556 | 3,353,715,027 | 1.11% |
| 2026-01-16 | 13.22 | 14.33 | 13.22 | 13.54 | 13.54 | qfq | 334,657,127 | 4,555,352,767 | -7.77% |
| 2026-01-15 | 14.96 | 15.33 | 14.68 | 14.68 | 14.68 | qfq | 135,395,511 | 2,004,872,753 | -9.99% |
| 2026-01-14 | 17.23 | 17.85 | 16.31 | 16.31 | 16.31 | qfq | 427,669,541 | 7,127,423,075 | -9.99% |
| 2026-01-13 | 20.21 | 20.29 | 18.12 | 18.12 | 18.12 | qfq | 439,154,396 | 8,096,469,807 | -9.99% |
| 2026-01-12 | 18.40 | 20.13 | 18.00 | 20.13 | 20.13 | qfq | 494,453,584 | 9,516,633,913 | 10.00% |
| 2026-01-09 | 17.32 | 18.31 | 16.84 | 18.30 | 18.30 | qfq | 617,293,115 | 10,818,002,561 | 3.45% |
| 2026-01-08 | 16.40 | 17.74 | 16.40 | 17.69 | 17.69 | qfq | 661,403,626 | 11,308,950,747 | 5.86% |
| 2026-01-07 | 15.80 | 16.71 | 14.56 | 16.71 | 16.71 | qfq | 841,998,988 | 13,229,646,521 | 10.01% |
| 2026-01-06 | 14.50 | 15.19 | 14.20 | 15.19 | 15.19 | qfq | 145,994,823 | 2,148,502,628 | 9.99% |
| 2026-01-05 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | qfq | 27,975,171 | 386,337,112 | 10.04% |
| 2025-12-31 | 12.01 | 12.55 | 11.96 | 12.55 | 12.55 | qfq | 173,287,085 | 2,143,387,379 | 9.99% |
| 2025-12-30 | 11.41 | 11.41 | 11.23 | 11.41 | 11.41 | qfq | 213,796,959 | 2,436,971,901 | 10.03% |
| 2025-12-29 | 9.47 | 10.37 | 9.39 | 10.37 | 10.37 | qfq | 446,462,018 | 4,490,573,052 | 9.97% |
| 2025-12-26 | 9.45 | 9.71 | 9.31 | 9.43 | 9.43 | qfq | 351,680,875 | 3,344,568,554 | 0.21% |
| 2025-12-25 | 8.96 | 9.54 | 8.96 | 9.41 | 9.41 | qfq | 361,547,703 | 3,379,403,072 | 5.14% |
| 2025-12-24 | 8.35 | 9.09 | 8.25 | 8.95 | 8.95 | qfq | 278,295,021 | 2,435,589,464 | 3.83% |
| 2025-12-23 | 9.02 | 9.34 | 8.36 | 8.62 | 8.62 | qfq | 324,330,901 | 2,864,193,696 | -5.69% |
| 2025-12-22 | 9.30 | 9.55 | 9.08 | 9.14 | 9.14 | qfq | 260,986,915 | 2,415,805,259 | -1.30% |
| 2025-12-19 | 9.11 | 9.43 | 9.02 | 9.26 | 9.26 | qfq | 297,184,347 | 2,740,977,149 | 0.98% |
| 2025-12-18 | 9.14 | 9.58 | 9.05 | 9.17 | 9.17 | qfq | 320,310,934 | 2,996,220,972 | 0.22% |
| 2025-12-17 | 9.26 | 9.59 | 8.80 | 9.15 | 9.15 | qfq | 351,998,561 | 3,198,535,810 | -5.48% |
| 2025-12-16 | 10.60 | 10.70 | 9.42 | 9.68 | 9.68 | qfq | 579,563,701 | 5,742,962,019 | -3.01% |
| 2025-12-15 | 8.81 | 9.98 | 8.31 | 9.98 | 9.98 | qfq | 576,065,210 | 5,475,497,901 | 10.03% |
| 2025-12-12 | 9.26 | 9.60 | 9.00 | 9.07 | 9.07 | qfq | 374,552,028 | 3,472,671,064 | -2.99% |
| 2025-12-11 | 9.16 | 9.85 | 8.81 | 9.35 | 9.35 | qfq | 439,420,175 | 4,082,726,648 | 2.97% |
| 2025-12-10 | 9.25 | 9.45 | 9.00 | 9.08 | 9.08 | qfq | 438,015,195 | 4,019,109,583 | -7.16% |
| 2025-12-09 | 8.66 | 9.78 | 8.65 | 9.78 | 9.78 | qfq | 632,108,728 | 6,052,708,909 | 10.01% |
| 2025-12-08 | 8.98 | 9.28 | 8.79 | 8.89 | 8.89 | qfq | 521,679,875 | 4,718,853,393 | 1.14% |
| 2025-12-05 | 8.08 | 8.88 | 8.00 | 8.79 | 8.79 | qfq | 469,212,564 | 4,057,730,424 | 5.90% |
| 2025-12-04 | 8.48 | 8.92 | 8.23 | 8.30 | 8.30 | qfq | 449,831,245 | 3,845,605,265 | -5.25% |
| 2025-12-03 | 9.28 | 9.59 | 8.60 | 8.76 | 8.76 | qfq | 608,756,630 | 5,549,253,173 | -5.50% |
| 2025-12-02 | 8.69 | 9.27 | 8.40 | 9.27 | 9.27 | qfq | 635,809,741 | 5,642,425,985 | 9.96% |
| 2025-12-01 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | qfq | 49,602,488 | 418,148,974 | 10.05% |
| 2025-11-28 | 7.00 | 7.66 | 6.86 | 7.66 | 7.66 | qfq | 276,883,452 | 2,025,789,572 | 10.06% |
| 2025-11-27 | 7.59 | 7.98 | 6.94 | 6.96 | 6.96 | qfq | 571,020,888 | 4,243,936,642 | -9.73% |
| 2025-11-26 | 7.71 | 7.71 | 7.44 | 7.71 | 7.71 | qfq | 398,273,953 | 3,063,367,178 | 9.99% |
| 2025-11-25 | 7.01 | 7.01 | 6.95 | 7.01 | 7.01 | qfq | 161,020,599 | 1,128,679,030 | 10.05% |
| 2025-11-24 | 5.83 | 6.37 | 5.79 | 6.37 | 6.37 | qfq | 122,157,725 | 765,345,331 | 10.02% |
| 2025-11-21 | 5.83 | 6.04 | 5.58 | 5.79 | 5.79 | qfq | 104,375,035 | 602,467,443 | -1.70% |
| 2025-11-20 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | qfq | 71,257,256 | 420,138,614 | -1.67% |
| 2025-11-19 | 5.74 | 6.06 | 5.72 | 5.99 | 5.99 | qfq | 132,497,374 | 788,570,690 | 3.45% |
| 2025-11-18 | 5.90 | 5.93 | 5.70 | 5.79 | 5.79 | qfq | 69,818,136 | 403,109,848 | -1.70% |
| 2025-11-17 | 5.93 | 6.06 | 5.88 | 5.89 | 5.89 | qfq | 108,009,419 | 643,501,406 | 1.90% |
| 2025-11-14 | 5.70 | 5.85 | 5.67 | 5.78 | 5.78 | qfq | 53,141,256 | 306,928,268 | 0.70% |
| 2025-11-13 | 5.73 | 5.81 | 5.69 | 5.74 | 5.74 | qfq | 53,067,684 | 306,045,740 | -0.17% |
| 2025-11-12 | 5.67 | 5.77 | 5.55 | 5.75 | 5.75 | qfq | 50,548,270 | 285,233,179 | 1.23% |
| 2025-11-11 | 5.80 | 5.82 | 5.67 | 5.68 | 5.68 | qfq | 54,907,505 | 313,846,163 | -2.07% |
| 2025-11-10 | 5.74 | 5.92 | 5.71 | 5.80 | 5.80 | qfq | 106,445,166 | 618,095,152 | 3.57% |
| 2025-11-07 | 5.55 | 5.62 | 5.49 | 5.60 | 5.60 | qfq | 38,525,868 | 214,594,312 | 0.72% |
| 2025-11-06 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | qfq | 23,829,395 | 132,268,042 | 0.00% |
| 2025-11-05 | 5.51 | 5.59 | 5.48 | 5.56 | 5.56 | qfq | 26,714,677 | 148,401,238 | 0.72% |
| 2025-11-04 | 5.55 | 5.58 | 5.48 | 5.52 | 5.52 | qfq | 24,642,000 | 136,140,973 | -1.25% |
| 2025-11-03 | 5.46 | 5.60 | 5.46 | 5.59 | 5.59 | qfq | 33,773,971 | 187,130,037 | 1.45% |
| 2025-10-31 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 29,432,760 | 162,585,527 | 0.00% |
| 2025-10-30 | 5.63 | 5.63 | 5.48 | 5.51 | 5.51 | qfq | 46,876,741 | 259,076,075 | -3.16% |
| 2025-10-29 | 5.74 | 5.75 | 5.65 | 5.69 | 5.69 | qfq | 33,100,186 | 188,133,077 | -0.18% |
| 2025-10-28 | 5.59 | 5.73 | 5.56 | 5.70 | 5.70 | qfq | 48,139,923 | 273,535,561 | 1.24% |
| 2025-10-27 | 5.68 | 5.70 | 5.61 | 5.63 | 5.63 | qfq | 43,170,191 | 243,380,090 | 0.90% |
| 2025-10-24 | 5.47 | 5.69 | 5.47 | 5.58 | 5.58 | qfq | 50,041,399 | 279,472,987 | 2.76% |
| 2025-10-23 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 20,484,269 | 110,299,734 | -0.73% |
| 2025-10-22 | 5.42 | 5.50 | 5.40 | 5.47 | 5.47 | qfq | 20,147,125 | 110,098,508 | 0.37% |
| 2025-10-21 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | qfq | 21,696,900 | 117,897,059 | 1.11% |
| 2025-10-20 | 5.34 | 5.44 | 5.34 | 5.39 | 5.39 | qfq | 21,737,447 | 117,145,880 | 1.89% |
| 2025-10-17 | 5.44 | 5.50 | 5.28 | 5.29 | 5.29 | qfq | 28,239,857 | 151,607,908 | -2.94% |
| 2025-10-16 | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | qfq | 24,126,656 | 132,136,649 | -1.62% |
| 2025-10-15 | 5.52 | 5.54 | 5.44 | 5.54 | 5.54 | qfq | 24,982,398 | 137,238,120 | 0.54% |
| 2025-10-14 | 5.58 | 5.62 | 5.49 | 5.51 | 5.51 | qfq | 37,608,931 | 208,841,890 | -1.25% |
| 2025-10-13 | 5.41 | 5.59 | 5.36 | 5.58 | 5.58 | qfq | 45,749,830 | 252,901,674 | 1.27% |
| 2025-10-10 | 5.55 | 5.58 | 5.48 | 5.51 | 5.51 | qfq | 36,183,881 | 199,775,664 | -1.25% |
| 2025-10-09 | 5.50 | 5.64 | 5.43 | 5.58 | 5.58 | qfq | 58,485,126 | 323,899,807 | 3.14% |
| 2025-09-30 | 5.32 | 5.42 | 5.32 | 5.41 | 5.41 | qfq | 33,093,294 | 178,234,590 | 1.88% |
| 2025-09-29 | 5.25 | 5.33 | 5.15 | 5.31 | 5.31 | qfq | 31,567,050 | 165,909,694 | 0.95% |
| 2025-09-26 | 5.29 | 5.37 | 5.24 | 5.26 | 5.26 | qfq | 26,333,650 | 139,610,700 | -0.94% |
| 2025-09-25 | 5.36 | 5.38 | 5.30 | 5.31 | 5.31 | qfq | 21,412,900 | 114,324,876 | -1.30% |
| 2025-09-24 | 5.28 | 5.39 | 5.24 | 5.38 | 5.38 | qfq | 30,942,701 | 164,967,892 | 1.51% |
| 2025-09-23 | 5.40 | 5.40 | 5.14 | 5.30 | 5.30 | qfq | 39,937,500 | 209,691,840 | -1.85% |
| 2025-09-22 | 5.36 | 5.40 | 5.31 | 5.40 | 5.40 | qfq | 26,816,200 | 143,610,391 | 0.37% |
| 2025-09-19 | 5.36 | 5.55 | 5.33 | 5.38 | 5.38 | qfq | 33,853,515 | 183,034,095 | 0.19% |
| 2025-09-18 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | qfq | 47,050,134 | 256,259,887 | -1.83% |
| 2025-09-17 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | qfq | 26,484,099 | 144,882,705 | -0.73% |
| 2025-09-16 | 5.43 | 5.52 | 5.37 | 5.51 | 5.51 | qfq | 38,235,000 | 208,337,772 | 1.66% |
| 2025-09-15 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | qfq | 27,476,021 | 149,286,596 | -0.73% |
| 2025-09-12 | 5.48 | 5.51 | 5.45 | 5.46 | 5.46 | qfq | 35,610,829 | 195,267,349 | -0.36% |
| 2025-09-11 | 5.38 | 5.49 | 5.32 | 5.48 | 5.48 | qfq | 39,612,390 | 214,715,405 | 2.24% |
| 2025-09-10 | 5.33 | 5.41 | 5.31 | 5.36 | 5.36 | qfq | 28,064,342 | 150,701,576 | 0.94% |
| 2025-09-09 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | qfq | 34,305,931 | 183,758,342 | -2.57% |
| 2025-09-08 | 5.42 | 5.47 | 5.36 | 5.45 | 5.45 | qfq | 38,400,097 | 207,885,302 | 0.37% |
| 2025-09-05 | 5.37 | 5.43 | 5.29 | 5.43 | 5.43 | qfq | 38,276,369 | 205,818,618 | 1.12% |
| 2025-09-04 | 5.46 | 5.51 | 5.28 | 5.37 | 5.37 | qfq | 50,816,689 | 274,923,371 | -1.10% |
| 2025-09-03 | 5.83 | 5.87 | 5.41 | 5.43 | 5.43 | qfq | 73,063,893 | 409,046,477 | -6.86% |
| 2025-09-02 | 5.95 | 5.98 | 5.70 | 5.83 | 5.83 | qfq | 63,588,873 | 368,726,886 | -2.51% |
| 2025-09-01 | 6.05 | 6.06 | 5.92 | 5.98 | 5.98 | qfq | 44,413,647 | 265,004,601 | -0.83% |
| 2025-08-29 | 6.01 | 6.10 | 5.97 | 6.03 | 6.03 | qfq | 51,896,942 | 312,269,994 | -0.33% |
| 2025-08-28 | 5.94 | 6.11 | 5.75 | 6.05 | 6.05 | qfq | 84,948,146 | 506,258,294 | 1.85% |
| 2025-08-27 | 6.26 | 6.26 | 5.92 | 5.94 | 5.94 | qfq | 102,335,345 | 627,315,837 | -5.11% |
| 2025-08-26 | 6.30 | 6.33 | 6.23 | 6.26 | 6.26 | qfq | 64,857,884 | 407,030,724 | -1.11% |
| 2025-08-25 | 6.33 | 6.37 | 6.23 | 6.33 | 6.33 | qfq | 96,463,552 | 607,555,678 | 0.32% |
| 2025-08-22 | 6.20 | 6.32 | 6.17 | 6.31 | 6.31 | qfq | 72,272,249 | 451,835,179 | 1.94% |
| 2025-08-21 | 6.31 | 6.31 | 6.16 | 6.19 | 6.19 | qfq | 68,643,863 | 427,275,567 | -1.59% |
| 2025-08-20 | 6.30 | 6.34 | 6.20 | 6.29 | 6.29 | qfq | 86,507,653 | 541,812,855 | -0.47% |
| 2025-08-19 | 6.44 | 6.44 | 6.28 | 6.32 | 6.32 | qfq | 90,211,952 | 570,962,188 | -1.86% |
| 2025-08-18 | 6.47 | 6.60 | 6.40 | 6.44 | 6.44 | qfq | 142,743,757 | 924,525,134 | 0.47% |
| 2025-08-15 | 6.39 | 6.50 | 6.31 | 6.41 | 6.41 | qfq | 143,651,927 | 915,228,325 | -1.08% |
| 2025-08-14 | 6.24 | 6.60 | 6.07 | 6.48 | 6.48 | qfq | 229,783,771 | 1,456,478,656 | 3.85% |
| 2025-08-13 | 6.00 | 6.48 | 5.97 | 6.24 | 6.24 | qfq | 179,011,499 | 1,120,027,247 | 4.00% |
| 2025-08-12 | 6.12 | 6.24 | 5.96 | 6.00 | 6.00 | qfq | 92,625,198 | 561,293,540 | -1.64% |
| 2025-08-11 | 6.10 | 6.27 | 6.08 | 6.10 | 6.10 | qfq | 75,388,765 | 461,853,493 | 0.00% |
| 2025-08-08 | 6.08 | 6.23 | 6.06 | 6.10 | 6.10 | qfq | 80,360,370 | 493,663,592 | -0.16% |
| 2025-08-07 | 6.21 | 6.22 | 6.09 | 6.11 | 6.11 | qfq | 92,932,134 | 569,149,265 | -1.61% |
| 2025-08-06 | 6.17 | 6.26 | 6.14 | 6.21 | 6.21 | qfq | 112,995,296 | 702,771,048 | 1.14% |
| 2025-08-05 | 6.19 | 6.29 | 6.09 | 6.14 | 6.14 | qfq | 151,505,148 | 936,427,756 | 0.16% |
| 2025-08-04 | 5.86 | 6.14 | 5.81 | 6.13 | 6.13 | qfq | 133,742,162 | 810,323,804 | 3.37% |
| 2025-08-01 | 5.95 | 6.09 | 5.72 | 5.93 | 5.93 | qfq | 115,056,851 | 679,611,978 | -0.50% |
| 2025-07-31 | 5.81 | 6.03 | 5.78 | 5.96 | 5.96 | qfq | 121,427,513 | 722,948,031 | 1.88% |
| 2025-07-30 | 5.93 | 6.01 | 5.80 | 5.85 | 5.85 | qfq | 77,115,918 | 454,620,825 | -1.35% |
| 2025-07-29 | 5.88 | 5.93 | 5.81 | 5.93 | 5.93 | qfq | 73,116,326 | 428,097,360 | -0.17% |
| 2025-07-28 | 5.75 | 5.95 | 5.72 | 5.94 | 5.94 | qfq | 114,717,119 | 672,669,492 | 3.85% |
| 2025-07-25 | 5.71 | 5.78 | 5.65 | 5.72 | 5.72 | qfq | 45,185,498 | 257,626,179 | 0.00% |
| 2025-07-24 | 5.62 | 5.73 | 5.61 | 5.72 | 5.72 | qfq | 54,249,441 | 307,873,524 | 1.24% |
| 2025-07-23 | 5.76 | 5.80 | 5.64 | 5.65 | 5.65 | qfq | 71,281,780 | 405,533,119 | -2.92% |
| 2025-07-22 | 5.65 | 5.88 | 5.63 | 5.82 | 5.82 | qfq | 134,313,209 | 779,498,484 | 3.01% |
| 2025-07-21 | 5.63 | 5.65 | 5.59 | 5.65 | 5.65 | qfq | 55,301,238 | 311,033,557 | 0.36% |
| 2025-07-18 | 5.60 | 5.65 | 5.54 | 5.63 | 5.63 | qfq | 53,578,828 | 300,132,292 | 0.18% |
| 2025-07-17 | 5.54 | 5.63 | 5.50 | 5.62 | 5.62 | qfq | 50,710,828 | 282,869,352 | 1.63% |
| 2025-07-16 | 5.52 | 5.58 | 5.47 | 5.53 | 5.53 | qfq | 36,449,000 | 201,540,763 | 0.18% |
| 2025-07-15 | 5.64 | 5.66 | 5.47 | 5.52 | 5.52 | qfq | 70,216,632 | 388,643,720 | -2.47% |
| 2025-07-14 | 5.68 | 5.75 | 5.63 | 5.66 | 5.66 | qfq | 58,195,816 | 330,265,786 | -0.88% |
| 2025-07-11 | 5.75 | 5.77 | 5.66 | 5.71 | 5.71 | qfq | 62,984,019 | 358,890,933 | -0.52% |
| 2025-07-10 | 5.75 | 5.78 | 5.63 | 5.74 | 5.74 | qfq | 92,599,640 | 529,084,365 | -1.71% |
| 2025-07-09 | 5.90 | 6.04 | 5.81 | 5.84 | 5.84 | qfq | 115,610,551 | 681,994,780 | -1.18% |
| 2025-07-08 | 5.81 | 6.00 | 5.75 | 5.91 | 5.91 | qfq | 129,384,562 | 763,184,511 | 1.90% |
| 2025-07-07 | 5.84 | 5.90 | 5.65 | 5.80 | 5.80 | qfq | 104,903,189 | 607,995,257 | -1.69% |
| 2025-07-04 | 6.39 | 6.39 | 5.88 | 5.90 | 5.90 | qfq | 255,882,630 | 1,538,938,954 | -3.91% |
| 2025-07-03 | 5.58 | 6.14 | 5.57 | 6.14 | 6.14 | qfq | 86,971,678 | 527,648,596 | 10.04% |
| 2025-07-02 | 5.80 | 5.80 | 5.55 | 5.58 | 5.58 | qfq | 144,703,589 | 817,450,514 | -4.62% |
| 2025-07-01 | 5.80 | 5.99 | 5.71 | 5.85 | 5.85 | qfq | 180,726,806 | 1,053,348,769 | 1.21% |
| 2025-06-30 | 5.69 | 5.85 | 5.69 | 5.78 | 5.78 | qfq | 156,224,906 | 901,821,165 | 2.85% |
| 2025-06-27 | 5.67 | 5.95 | 5.60 | 5.62 | 5.62 | qfq | 196,506,498 | 1,121,285,945 | -0.71% |
| 2025-06-26 | 5.41 | 5.99 | 5.40 | 5.66 | 5.66 | qfq | 275,729,755 | 1,568,287,675 | 3.85% |
| 2025-06-25 | 5.28 | 5.50 | 5.26 | 5.45 | 5.45 | qfq | 185,216,696 | 1,003,508,937 | 2.83% |
| 2025-06-24 | 5.36 | 5.36 | 5.23 | 5.30 | 5.30 | qfq | 178,370,024 | 945,316,340 | -2.03% |
| 2025-06-23 | 4.98 | 5.41 | 4.96 | 5.41 | 5.41 | qfq | 181,694,787 | 960,378,157 | 9.96% |
| 2025-06-20 | 5.04 | 5.06 | 4.92 | 4.92 | 4.92 | qfq | 55,580,168 | 276,164,676 | -3.91% |
| 2025-06-19 | 5.23 | 5.23 | 5.00 | 5.12 | 5.12 | qfq | 95,708,412 | 488,036,524 | -3.03% |
| 2025-06-18 | 5.07 | 5.33 | 5.04 | 5.28 | 5.28 | qfq | 138,565,082 | 719,768,857 | 3.73% |
| 2025-06-17 | 5.03 | 5.13 | 4.95 | 5.09 | 5.09 | qfq | 60,801,025 | 306,007,887 | 0.59% |
| 2025-06-16 | 5.08 | 5.09 | 4.97 | 5.06 | 5.06 | qfq | 63,719,010 | 321,755,874 | 0.40% |
| 2025-06-13 | 4.96 | 5.09 | 4.94 | 5.04 | 5.04 | qfq | 85,062,510 | 427,012,911 | 2.65% |
| 2025-06-12 | 4.95 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 23,415,270 | 115,255,522 | -0.81% |
| 2025-06-11 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | qfq | 23,315,378 | 115,435,275 | 0.00% |
| 2025-06-10 | 5.04 | 5.04 | 4.90 | 4.95 | 4.95 | qfq | 43,556,480 | 216,029,308 | -1.98% |
| 2025-06-09 | 5.00 | 5.12 | 4.99 | 5.05 | 5.05 | qfq | 47,923,600 | 243,059,460 | 1.41% |
| 2025-06-06 | 5.02 | 5.06 | 4.97 | 4.98 | 4.98 | qfq | 28,986,815 | 145,351,620 | -0.60% |
| 2025-06-05 | 5.03 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 35,404,200 | 176,744,597 | -0.40% |
| 2025-06-04 | 5.05 | 5.13 | 5.01 | 5.03 | 5.03 | qfq | 44,492,750 | 224,398,406 | -0.98% |
| 2025-06-03 | 5.06 | 5.15 | 5.04 | 5.08 | 5.08 | qfq | 56,619,100 | 287,846,805 | 2.01% |
| 2025-05-30 | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | qfq | 37,392,210 | 186,766,560 | -1.58% |
| 2025-05-29 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | qfq | 59,170,314 | 296,720,521 | 2.85% |
| 2025-05-28 | 4.96 | 5.06 | 4.91 | 4.92 | 4.92 | qfq | 45,141,371 | 224,165,057 | -1.20% |
| 2025-05-27 | 4.92 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 40,945,884 | 201,782,315 | 1.22% |
| 2025-05-26 | 4.85 | 4.93 | 4.83 | 4.92 | 4.92 | qfq | 33,483,720 | 164,048,712 | 0.61% |
| 2025-05-23 | 4.95 | 5.00 | 4.87 | 4.89 | 4.89 | qfq | 54,574,305 | 268,958,923 | -2.40% |
| 2025-05-22 | 4.93 | 5.18 | 4.92 | 5.01 | 5.01 | qfq | 85,878,337 | 434,501,639 | 1.62% |
| 2025-05-21 | 5.08 | 5.09 | 4.92 | 4.93 | 4.93 | qfq | 64,019,201 | 317,866,131 | -3.14% |
| 2025-05-20 | 5.31 | 5.34 | 5.06 | 5.09 | 5.09 | qfq | 102,609,776 | 527,967,328 | -3.05% |
| 2025-05-19 | 5.21 | 5.46 | 5.20 | 5.25 | 5.25 | qfq | 134,535,232 | 711,299,859 | 4.37% |
| 2025-05-16 | 5.00 | 5.14 | 4.96 | 5.03 | 5.03 | qfq | 85,726,859 | 433,449,136 | 1.41% |
| 2025-05-15 | 5.15 | 5.19 | 4.94 | 4.96 | 4.96 | qfq | 110,162,195 | 554,337,325 | -3.31% |
| 2025-05-14 | 5.21 | 5.40 | 5.11 | 5.13 | 5.13 | qfq | 154,017,886 | 807,621,690 | -2.66% |
| 2025-05-13 | 5.79 | 5.79 | 5.21 | 5.27 | 5.27 | qfq | 262,064,194 | 1,433,700,226 | -2.04% |
| 2025-05-12 | 4.76 | 5.38 | 4.74 | 5.38 | 5.38 | qfq | 93,958,747 | 493,072,033 | 10.02% |
| 2025-05-09 | 4.95 | 5.18 | 4.73 | 4.89 | 4.89 | qfq | 133,829,120 | 655,891,736 | -0.20% |
| 2025-05-08 | 4.58 | 4.91 | 4.55 | 4.90 | 4.90 | qfq | 88,904,165 | 421,537,510 | 7.69% |
| 2025-05-07 | 4.45 | 4.60 | 4.43 | 4.55 | 4.55 | qfq | 45,109,885 | 203,382,941 | 3.41% |
| 2025-05-06 | 4.33 | 4.40 | 4.32 | 4.40 | 4.40 | qfq | 19,993,730 | 87,458,325 | 2.33% |
| 2025-04-30 | 4.22 | 4.32 | 4.22 | 4.30 | 4.30 | qfq | 13,747,736 | 58,933,771 | 1.90% |
| 2025-04-29 | 4.18 | 4.25 | 4.16 | 4.22 | 4.22 | qfq | 11,667,000 | 49,230,885 | 0.72% |
| 2025-04-28 | 4.28 | 4.30 | 4.18 | 4.19 | 4.19 | qfq | 17,269,700 | 72,720,170 | -2.33% |
| 2025-04-25 | 4.30 | 4.32 | 4.24 | 4.29 | 4.29 | qfq | 14,347,220 | 61,508,590 | 0.23% |
| 2025-04-24 | 4.33 | 4.34 | 4.23 | 4.28 | 4.28 | qfq | 15,985,300 | 68,462,234 | -1.15% |
| 2025-04-23 | 4.39 | 4.39 | 4.32 | 4.33 | 4.33 | qfq | 17,988,600 | 78,140,070 | -0.46% |
| 2025-04-22 | 4.32 | 4.40 | 4.28 | 4.35 | 4.35 | qfq | 22,614,790 | 97,860,105 | 0.23% |
| 2025-04-21 | 4.25 | 4.37 | 4.24 | 4.34 | 4.34 | qfq | 22,432,450 | 97,160,228 | 1.64% |
| 2025-04-18 | 4.21 | 4.30 | 4.19 | 4.27 | 4.27 | qfq | 16,840,440 | 71,538,519 | 0.95% |
| 2025-04-17 | 4.20 | 4.30 | 4.18 | 4.23 | 4.23 | qfq | 15,275,200 | 65,073,032 | 0.71% |
| 2025-04-16 | 4.30 | 4.35 | 4.16 | 4.20 | 4.20 | qfq | 18,910,900 | 80,215,117 | -2.33% |
| 2025-04-15 | 4.31 | 4.34 | 4.24 | 4.30 | 4.30 | qfq | 17,179,197 | 73,556,915 | -0.69% |
| 2025-04-14 | 4.32 | 4.37 | 4.32 | 4.33 | 4.33 | qfq | 23,035,970 | 99,960,740 | 0.93% |
| 2025-04-11 | 4.19 | 4.35 | 4.17 | 4.29 | 4.29 | qfq | 30,654,187 | 131,042,513 | 1.18% |
| 2025-04-10 | 4.24 | 4.34 | 4.20 | 4.24 | 4.24 | qfq | 44,745,707 | 190,965,801 | 0.00% |
| 2025-04-09 | 3.91 | 4.28 | 3.83 | 4.24 | 4.24 | qfq | 55,725,089 | 229,341,305 | 6.27% |
| 2025-04-08 | 3.99 | 4.10 | 3.91 | 3.99 | 3.99 | qfq | 32,735,513 | 130,381,107 | -1.24% |
| 2025-04-07 | 4.20 | 4.29 | 4.04 | 4.04 | 4.04 | qfq | 32,701,100 | 133,690,461 | -10.02% |
| 2025-04-03 | 4.48 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 15,365,200 | 69,087,486 | -0.44% |
| 2025-04-02 | 4.54 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 14,390,600 | 65,129,979 | -0.44% |
| 2025-04-01 | 4.50 | 4.62 | 4.49 | 4.53 | 4.53 | qfq | 20,103,430 | 91,715,117 | 1.12% |
| 2025-03-31 | 4.52 | 4.53 | 4.38 | 4.48 | 4.48 | qfq | 20,641,800 | 91,819,179 | -0.88% |
| 2025-03-28 | 4.62 | 4.66 | 4.51 | 4.52 | 4.52 | qfq | 20,451,528 | 93,192,422 | -2.38% |
| 2025-03-27 | 4.69 | 4.69 | 4.55 | 4.63 | 4.63 | qfq | 21,090,664 | 97,590,497 | -1.49% |
| 2025-03-26 | 4.66 | 4.77 | 4.64 | 4.70 | 4.70 | qfq | 19,700,817 | 92,702,283 | 0.43% |
| 2025-03-25 | 4.65 | 4.78 | 4.60 | 4.68 | 4.68 | qfq | 29,180,080 | 137,352,480 | 0.43% |
| 2025-03-24 | 4.96 | 4.97 | 4.51 | 4.66 | 4.66 | qfq | 61,914,221 | 291,085,343 | -5.86% |
| 2025-03-21 | 4.99 | 5.10 | 4.94 | 4.95 | 4.95 | qfq | 45,437,446 | 228,288,556 | -1.20% |
| 2025-03-20 | 4.96 | 5.08 | 4.91 | 5.01 | 5.01 | qfq | 44,554,250 | 223,602,826 | 1.21% |
| 2025-03-19 | 4.95 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 28,980,900 | 143,283,174 | 0.00% |
| 2025-03-18 | 5.01 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 30,513,920 | 151,399,241 | -1.20% |
| 2025-03-17 | 5.03 | 5.09 | 4.99 | 5.01 | 5.01 | qfq | 32,181,132 | 161,912,573 | -0.20% |
| 2025-03-14 | 5.02 | 5.04 | 4.91 | 5.02 | 5.02 | qfq | 41,541,512 | 206,816,270 | -0.20% |
| 2025-03-13 | 5.10 | 5.16 | 4.96 | 5.03 | 5.03 | qfq | 50,749,930 | 255,739,492 | -1.95% |
| 2025-03-12 | 5.15 | 5.32 | 5.11 | 5.13 | 5.13 | qfq | 70,280,280 | 364,471,545 | 1.38% |
| 2025-03-11 | 5.00 | 5.09 | 4.95 | 5.06 | 5.06 | qfq | 38,757,218 | 194,960,780 | 0.20% |
| 2025-03-10 | 5.03 | 5.10 | 4.99 | 5.05 | 5.05 | qfq | 44,650,198 | 224,876,577 | 1.00% |
| 2025-03-07 | 4.95 | 5.09 | 4.92 | 5.00 | 5.00 | qfq | 56,324,798 | 282,551,835 | 0.81% |
| 2025-03-06 | 4.95 | 4.98 | 4.89 | 4.96 | 4.96 | qfq | 39,426,599 | 195,024,540 | 0.61% |
| 2025-03-05 | 4.88 | 4.96 | 4.84 | 4.93 | 4.93 | qfq | 36,808,407 | 180,419,258 | 1.02% |
| 2025-03-04 | 4.69 | 4.89 | 4.66 | 4.88 | 4.88 | qfq | 34,720,736 | 166,963,245 | 3.83% |
| 2025-03-03 | 4.71 | 4.82 | 4.67 | 4.70 | 4.70 | qfq | 30,398,660 | 144,387,036 | -0.21% |
| 2025-02-28 | 4.88 | 4.92 | 4.69 | 4.71 | 4.71 | qfq | 36,674,936 | 175,480,924 | -4.27% |
| 2025-02-27 | 4.99 | 5.02 | 4.82 | 4.92 | 4.92 | qfq | 40,413,699 | 198,733,676 | -1.40% |
| 2025-02-26 | 4.95 | 5.02 | 4.90 | 4.99 | 4.99 | qfq | 56,049,978 | 278,196,682 | 1.01% |
| 2025-02-25 | 4.89 | 5.03 | 4.85 | 4.94 | 4.94 | qfq | 40,292,070 | 199,697,608 | -0.20% |
| 2025-02-24 | 4.91 | 5.00 | 4.85 | 4.95 | 4.95 | qfq | 40,683,310 | 201,202,437 | 0.41% |
| 2025-02-21 | 4.92 | 4.97 | 4.84 | 4.93 | 4.93 | qfq | 50,945,608 | 249,982,686 | -0.20% |
| 2025-02-20 | 4.82 | 4.99 | 4.80 | 4.94 | 4.94 | qfq | 54,202,208 | 266,438,014 | 2.70% |
| 2025-02-19 | 4.75 | 4.85 | 4.73 | 4.81 | 4.81 | qfq | 36,605,911 | 175,823,356 | 1.05% |
| 2025-02-18 | 4.96 | 4.97 | 4.76 | 4.76 | 4.76 | qfq | 60,675,518 | 294,666,825 | -4.61% |
| 2025-02-17 | 5.02 | 5.05 | 4.93 | 4.99 | 4.99 | qfq | 69,444,356 | 345,979,942 | 0.20% |
| 2025-02-14 | 4.90 | 5.07 | 4.88 | 4.98 | 4.98 | qfq | 71,404,216 | 357,201,790 | 0.61% |
| 2025-02-13 | 5.11 | 5.12 | 4.90 | 4.95 | 4.95 | qfq | 87,442,270 | 435,693,630 | -2.75% |
| 2025-02-12 | 4.82 | 5.10 | 4.79 | 5.09 | 5.09 | qfq | 115,944,086 | 581,618,506 | 4.09% |
| 2025-02-11 | 4.85 | 5.08 | 4.82 | 4.89 | 4.89 | qfq | 122,643,020 | 602,174,006 | 3.82% |
| 2025-02-10 | 4.65 | 4.76 | 4.59 | 4.71 | 4.71 | qfq | 79,609,321 | 370,099,945 | -0.84% |
| 2025-02-07 | 4.69 | 4.84 | 4.53 | 4.75 | 4.75 | qfq | 136,939,796 | 638,891,975 | 3.71% |
| 2025-02-06 | 4.16 | 4.58 | 4.10 | 4.58 | 4.58 | qfq | 80,804,327 | 357,892,227 | 10.10% |
| 2025-02-05 | 4.08 | 4.18 | 4.04 | 4.16 | 4.16 | qfq | 23,769,270 | 98,268,443 | 4.00% |
| 2025-01-27 | 4.04 | 4.13 | 4.00 | 4.00 | 4.00 | qfq | 15,738,900 | 63,922,925 | -1.48% |
| 2025-01-24 | 4.02 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 17,731,340 | 71,564,269 | 0.74% |
| 2025-01-23 | 4.08 | 4.17 | 4.02 | 4.03 | 4.03 | qfq | 15,563,304 | 63,900,314 | -0.49% |
| 2025-01-22 | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 12,004,140 | 48,659,735 | -0.98% |
| 2025-01-21 | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | qfq | 21,542,273 | 87,862,521 | -1.45% |
| 2025-01-20 | 4.19 | 4.20 | 4.12 | 4.15 | 4.15 | qfq | 13,143,160 | 54,709,936 | -0.24% |
| 2025-01-17 | 4.14 | 4.19 | 4.10 | 4.16 | 4.16 | qfq | 13,250,429 | 54,973,575 | 0.00% |
| 2025-01-16 | 4.18 | 4.25 | 4.13 | 4.16 | 4.16 | qfq | 17,830,100 | 74,514,642 | 0.48% |
| 2025-01-15 | 4.17 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 13,689,200 | 56,818,039 | -0.72% |
| 2025-01-14 | 4.05 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 19,613,600 | 80,981,777 | 3.73% |
| 2025-01-13 | 3.99 | 4.03 | 3.86 | 4.02 | 4.02 | qfq | 14,116,740 | 56,025,261 | 0.75% |
| 2025-01-10 | 4.10 | 4.16 | 3.99 | 3.99 | 3.99 | qfq | 16,173,357 | 65,713,205 | -3.16% |
| 2025-01-09 | 4.01 | 4.14 | 4.00 | 4.12 | 4.12 | qfq | 17,557,230 | 71,820,810 | 1.73% |
| 2025-01-08 | 4.08 | 4.10 | 3.91 | 4.05 | 4.05 | qfq | 19,589,800 | 78,623,484 | -0.74% |
| 2025-01-07 | 3.95 | 4.09 | 3.95 | 4.08 | 4.08 | qfq | 16,075,461 | 64,559,628 | 3.29% |
| 2025-01-06 | 3.97 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 17,563,860 | 69,335,711 | -1.25% |
| 2025-01-03 | 4.20 | 4.25 | 3.99 | 4.00 | 4.00 | qfq | 28,047,000 | 114,325,544 | -4.76% |
| 2025-01-02 | 4.37 | 4.40 | 4.16 | 4.20 | 4.20 | qfq | 26,436,600 | 112,842,622 | -3.67% |
| 2024-12-31 | 4.51 | 4.52 | 4.35 | 4.36 | 4.36 | qfq | 25,132,146 | 111,132,079 | -3.75% |
| 2024-12-30 | 4.70 | 4.70 | 4.48 | 4.53 | 4.53 | qfq | 31,329,968 | 142,636,014 | -1.09% |
| 2024-12-27 | 4.52 | 4.74 | 4.52 | 4.58 | 4.58 | qfq | 43,633,912 | 201,737,259 | 3.85% |
| 2024-12-26 | 4.37 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 16,147,712 | 71,418,323 | 0.92% |
| 2024-12-25 | 4.51 | 4.52 | 4.29 | 4.37 | 4.37 | qfq | 25,611,300 | 111,831,233 | -3.32% |
| 2024-12-24 | 4.55 | 4.62 | 4.44 | 4.52 | 4.52 | qfq | 27,452,279 | 124,121,079 | 0.22% |
| 2024-12-23 | 4.91 | 4.91 | 4.50 | 4.51 | 4.51 | qfq | 55,096,250 | 255,942,115 | -8.33% |
| 2024-12-20 | 4.81 | 4.93 | 4.75 | 4.92 | 4.92 | qfq | 28,161,100 | 137,060,883 | 2.29% |
| 2024-12-19 | 4.73 | 4.83 | 4.68 | 4.81 | 4.81 | qfq | 25,474,500 | 121,214,222 | 0.63% |
| 2024-12-18 | 4.76 | 4.81 | 4.68 | 4.78 | 4.78 | qfq | 22,583,170 | 107,512,976 | 1.06% |
| 2024-12-17 | 4.96 | 4.97 | 4.72 | 4.73 | 4.73 | qfq | 40,821,650 | 196,006,465 | -4.64% |
| 2024-12-16 | 5.04 | 5.10 | 4.93 | 4.96 | 4.96 | qfq | 32,304,617 | 161,919,421 | -1.98% |
| 2024-12-13 | 5.17 | 5.20 | 5.05 | 5.06 | 5.06 | qfq | 51,325,700 | 262,542,760 | -3.44% |
| 2024-12-12 | 5.13 | 5.35 | 5.12 | 5.24 | 5.24 | qfq | 70,373,215 | 367,677,663 | 2.34% |
| 2024-12-11 | 5.09 | 5.12 | 5.05 | 5.12 | 5.12 | qfq | 40,529,517 | 206,339,773 | 0.79% |
| 2024-12-10 | 5.20 | 5.24 | 5.06 | 5.08 | 5.08 | qfq | 52,992,430 | 270,843,652 | -0.20% |
| 2024-12-09 | 5.11 | 5.16 | 5.05 | 5.09 | 5.09 | qfq | 41,340,892 | 210,665,900 | -0.59% |
| 2024-12-06 | 5.25 | 5.25 | 5.02 | 5.12 | 5.12 | qfq | 61,384,540 | 313,200,746 | 0.39% |
| 2024-12-05 | 4.80 | 5.19 | 4.80 | 5.10 | 5.10 | qfq | 80,076,780 | 401,429,595 | 5.81% |
| 2024-12-04 | 4.91 | 4.96 | 4.80 | 4.82 | 4.82 | qfq | 33,879,500 | 165,400,129 | -1.83% |
| 2024-12-03 | 4.92 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 31,392,027 | 153,874,278 | 0.00% |
| 2024-12-02 | 4.78 | 4.94 | 4.78 | 4.91 | 4.91 | qfq | 39,871,980 | 194,974,263 | 2.29% |
| 2024-11-29 | 4.83 | 4.84 | 4.70 | 4.80 | 4.80 | qfq | 33,195,349 | 158,601,022 | -0.41% |
| 2024-11-28 | 4.76 | 4.89 | 4.75 | 4.82 | 4.82 | qfq | 35,306,644 | 171,098,478 | 1.26% |
| 2024-11-27 | 4.67 | 4.78 | 4.56 | 4.76 | 4.76 | qfq | 29,249,059 | 136,863,202 | 1.93% |
| 2024-11-26 | 4.82 | 4.83 | 4.66 | 4.67 | 4.67 | qfq | 20,196,471 | 95,597,037 | -2.10% |
| 2024-11-25 | 4.73 | 4.78 | 4.58 | 4.77 | 4.77 | qfq | 28,537,316 | 133,335,115 | 1.27% |
| 2024-11-22 | 4.88 | 4.91 | 4.69 | 4.71 | 4.71 | qfq | 36,645,614 | 176,836,639 | -3.68% |
| 2024-11-21 | 4.81 | 4.94 | 4.78 | 4.89 | 4.89 | qfq | 36,098,868 | 176,280,614 | 1.24% |
| 2024-11-20 | 4.76 | 4.87 | 4.71 | 4.83 | 4.83 | qfq | 36,133,890 | 173,124,947 | 2.33% |
| 2024-11-19 | 4.58 | 4.80 | 4.56 | 4.72 | 4.72 | qfq | 37,129,238 | 173,426,223 | 3.74% |
| 2024-11-18 | 4.72 | 4.78 | 4.52 | 4.55 | 4.55 | qfq | 38,470,980 | 177,364,464 | -3.40% |
| 2024-11-15 | 4.89 | 4.93 | 4.71 | 4.71 | 4.71 | qfq | 41,942,817 | 202,691,820 | -4.07% |
| 2024-11-14 | 5.12 | 5.13 | 4.91 | 4.91 | 4.91 | qfq | 39,111,809 | 194,995,403 | -3.73% |
| 2024-11-13 | 5.13 | 5.21 | 4.98 | 5.10 | 5.10 | qfq | 48,235,839 | 244,528,931 | -1.35% |
| 2024-11-12 | 5.36 | 5.37 | 5.11 | 5.17 | 5.17 | qfq | 70,150,314 | 365,848,329 | -3.54% |
| 2024-11-11 | 5.41 | 5.46 | 5.23 | 5.36 | 5.36 | qfq | 92,101,565 | 490,852,728 | 0.37% |
| 2024-11-08 | 5.09 | 5.39 | 5.08 | 5.34 | 5.34 | qfq | 116,586,817 | 614,171,659 | 4.91% |
| 2024-11-07 | 5.07 | 5.21 | 4.97 | 5.09 | 5.09 | qfq | 78,010,626 | 394,307,059 | -0.78% |
| 2024-11-06 | 5.13 | 5.28 | 5.05 | 5.13 | 5.13 | qfq | 98,235,566 | 507,019,232 | 2.40% |
| 2024-11-05 | 4.86 | 5.05 | 4.83 | 5.01 | 5.01 | qfq | 65,529,328 | 326,862,732 | 2.87% |
| 2024-11-04 | 4.72 | 4.93 | 4.69 | 4.87 | 4.87 | qfq | 40,797,585 | 197,531,066 | 3.18% |
| 2024-11-01 | 5.12 | 5.12 | 4.70 | 4.72 | 4.72 | qfq | 89,523,296 | 436,007,346 | -8.17% |
| 2024-10-31 | 4.92 | 5.20 | 4.90 | 5.14 | 5.14 | qfq | 105,404,545 | 535,606,106 | 4.90% |
| 2024-10-30 | 4.80 | 4.94 | 4.73 | 4.90 | 4.90 | qfq | 59,144,325 | 287,289,216 | 1.03% |
| 2024-10-29 | 4.99 | 5.20 | 4.84 | 4.85 | 4.85 | qfq | 107,099,931 | 532,902,645 | 1.04% |
| 2024-10-28 | 4.62 | 4.82 | 4.62 | 4.80 | 4.80 | qfq | 66,642,801 | 317,082,383 | 4.58% |
| 2024-10-25 | 4.54 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 49,031,633 | 225,800,185 | 0.88% |
| 2024-10-24 | 4.58 | 4.63 | 4.49 | 4.55 | 4.55 | qfq | 69,342,042 | 316,052,646 | -4.01% |
| 2024-10-23 | 4.60 | 4.95 | 4.57 | 4.74 | 4.74 | qfq | 100,057,817 | 478,575,485 | 2.82% |
| 2024-10-22 | 4.75 | 4.78 | 4.56 | 4.61 | 4.61 | qfq | 63,050,291 | 291,207,780 | -1.91% |
| 2024-10-21 | 4.43 | 4.71 | 4.43 | 4.70 | 4.70 | qfq | 91,180,387 | 419,410,262 | 7.31% |
| 2024-10-18 | 4.25 | 4.44 | 4.23 | 4.38 | 4.38 | qfq | 43,517,597 | 189,482,726 | 1.86% |
| 2024-10-17 | 4.33 | 4.42 | 4.30 | 4.30 | 4.30 | qfq | 31,263,476 | 136,507,278 | -1.15% |
| 2024-10-16 | 4.36 | 4.46 | 4.29 | 4.35 | 4.35 | qfq | 37,599,576 | 164,154,541 | 0.23% |
| 2024-10-15 | 4.33 | 4.45 | 4.25 | 4.34 | 4.34 | qfq | 42,492,497 | 186,054,840 | -0.23% |
| 2024-10-14 | 4.17 | 4.35 | 4.15 | 4.35 | 4.35 | qfq | 47,164,871 | 202,380,435 | 5.58% |
| 2024-10-11 | 4.30 | 4.32 | 4.06 | 4.12 | 4.12 | qfq | 35,944,750 | 150,096,855 | -5.29% |
| 2024-10-10 | 4.30 | 4.47 | 4.23 | 4.35 | 4.35 | qfq | 46,402,266 | 202,457,658 | 1.40% |
| 2024-10-09 | 4.65 | 4.65 | 4.27 | 4.29 | 4.29 | qfq | 71,194,301 | 316,839,074 | -8.72% |
| 2024-10-08 | 4.71 | 4.71 | 4.39 | 4.70 | 4.70 | qfq | 102,982,442 | 473,595,766 | 9.81% |
| 2024-09-30 | 4.03 | 4.28 | 4.00 | 4.28 | 4.28 | qfq | 78,198,358 | 326,255,752 | 9.74% |
| 2024-09-27 | 3.78 | 3.97 | 3.76 | 3.90 | 3.90 | qfq | 44,736,712 | 172,431,208 | 4.56% |
| 2024-09-26 | 3.66 | 3.73 | 3.64 | 3.73 | 3.73 | qfq | 22,907,094 | 84,539,867 | 2.19% |
| 2024-09-25 | 3.64 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 28,710,821 | 105,624,087 | 0.83% |
| 2024-09-24 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | qfq | 21,166,000 | 75,725,921 | 2.26% |
| 2024-09-23 | 3.48 | 3.56 | 3.46 | 3.54 | 3.54 | qfq | 15,420,103 | 54,391,626 | 1.43% |
| 2024-09-20 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 12,845,700 | 44,727,344 | 0.58% |
| 2024-09-19 | 3.39 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 14,359,351 | 49,370,377 | 3.27% |
| 2024-09-18 | 3.40 | 3.43 | 3.31 | 3.36 | 3.36 | qfq | 9,625,179 | 32,285,732 | -0.88% |
| 2024-09-13 | 3.46 | 3.47 | 3.39 | 3.39 | 3.39 | qfq | 9,147,183 | 31,284,947 | -1.74% |
| 2024-09-12 | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 10,534,261 | 36,380,947 | 0.88% |
| 2024-09-11 | 3.45 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 8,586,200 | 29,500,249 | -1.72% |
| 2024-09-10 | 3.47 | 3.49 | 3.40 | 3.48 | 3.48 | qfq | 8,302,500 | 28,585,061 | 0.58% |
| 2024-09-09 | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 8,408,902 | 28,957,624 | -0.29% |
| 2024-09-06 | 3.55 | 3.56 | 3.45 | 3.47 | 3.47 | qfq | 9,533,500 | 33,326,965 | -2.25% |
| 2024-09-05 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | qfq | 10,466,682 | 36,897,160 | 2.31% |
| 2024-09-04 | 3.50 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 8,465,500 | 29,632,513 | -1.70% |
| 2024-09-03 | 3.48 | 3.53 | 3.45 | 3.53 | 3.53 | qfq | 11,622,222 | 40,622,786 | 1.44% |
| 2024-09-02 | 3.52 | 3.62 | 3.47 | 3.48 | 3.48 | qfq | 16,234,187 | 57,282,342 | -1.42% |
| 2024-08-30 | 3.45 | 3.56 | 3.44 | 3.53 | 3.53 | qfq | 14,564,166 | 51,301,604 | 2.32% |
| 2024-08-29 | 3.41 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 8,050,000 | 27,700,968 | 1.17% |
| 2024-08-28 | 3.40 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 6,646,220 | 22,659,713 | 0.29% |
| 2024-08-27 | 3.51 | 3.51 | 3.38 | 3.40 | 3.40 | qfq | 11,963,486 | 41,035,535 | -3.13% |
| 2024-08-26 | 3.45 | 3.52 | 3.40 | 3.51 | 3.51 | qfq | 10,335,073 | 35,886,129 | 2.03% |
| 2024-08-23 | 3.47 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 8,853,337 | 30,541,937 | -0.58% |
| 2024-08-22 | 3.50 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 10,943,401 | 38,323,058 | -0.86% |
| 2024-08-21 | 3.50 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 10,691,644 | 37,603,882 | -0.85% |
| 2024-08-20 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 14,204,530 | 50,325,333 | -2.22% |
| 2024-08-19 | 3.60 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 14,118,567 | 50,940,585 | 0.56% |
| 2024-08-16 | 3.67 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 18,479,001 | 66,756,697 | -2.72% |
| 2024-08-15 | 3.65 | 3.69 | 3.57 | 3.68 | 3.68 | qfq | 21,550,032 | 78,468,785 | 0.27% |
| 2024-08-14 | 3.56 | 3.75 | 3.54 | 3.67 | 3.67 | qfq | 24,423,140 | 89,151,587 | 2.80% |
| 2024-08-13 | 3.53 | 3.57 | 3.51 | 3.57 | 3.57 | qfq | 13,153,613 | 46,684,184 | 1.13% |
| 2024-08-12 | 3.60 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 20,094,256 | 71,137,810 | -3.29% |
| 2024-08-09 | 3.72 | 3.74 | 3.63 | 3.65 | 3.65 | qfq | 21,179,603 | 77,644,343 | -1.88% |
| 2024-08-08 | 3.81 | 3.83 | 3.68 | 3.72 | 3.72 | qfq | 34,461,606 | 128,872,620 | -3.38% |
| 2024-08-07 | 3.83 | 3.91 | 3.79 | 3.85 | 3.85 | qfq | 39,126,300 | 151,322,938 | 0.52% |
| 2024-08-06 | 3.78 | 3.90 | 3.71 | 3.83 | 3.83 | qfq | 48,819,584 | 186,476,459 | 3.51% |
| 2024-08-05 | 3.78 | 3.94 | 3.70 | 3.70 | 3.70 | qfq | 50,441,093 | 192,300,885 | -4.15% |
| 2024-08-02 | 3.80 | 3.97 | 3.76 | 3.86 | 3.86 | qfq | 57,995,508 | 224,840,942 | 1.05% |
| 2024-08-01 | 3.72 | 3.85 | 3.70 | 3.82 | 3.82 | qfq | 43,731,052 | 166,340,973 | 2.41% |
| 2024-07-31 | 3.64 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 30,474,953 | 112,156,325 | 2.19% |
| 2024-07-30 | 3.57 | 3.66 | 3.53 | 3.65 | 3.65 | qfq | 20,244,990 | 73,191,026 | 1.96% |
| 2024-07-29 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | qfq | 19,353,750 | 68,840,156 | 2.29% |
| 2024-07-26 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | qfq | 19,980,250 | 69,224,255 | 3.86% |
| 2024-07-25 | 3.37 | 3.41 | 3.30 | 3.37 | 3.37 | qfq | 11,110,800 | 37,184,841 | 0.00% |
| 2024-07-24 | 3.38 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 11,488,300 | 38,925,325 | -0.88% |
| 2024-07-23 | 3.47 | 3.51 | 3.39 | 3.40 | 3.40 | qfq | 10,338,200 | 35,790,185 | -2.58% |
| 2024-07-22 | 3.45 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 10,297,120 | 35,827,537 | 1.16% |
| 2024-07-19 | 3.42 | 3.48 | 3.42 | 3.45 | 3.45 | qfq | 10,163,920 | 35,118,946 | 0.29% |
| 2024-07-18 | 3.41 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 13,369,023 | 45,529,738 | 0.29% |
| 2024-07-17 | 3.54 | 3.55 | 3.43 | 3.43 | 3.43 | qfq | 17,733,600 | 61,651,437 | -3.65% |
| 2024-07-16 | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | qfq | 14,596,053 | 51,950,294 | -0.28% |
| 2024-07-15 | 3.70 | 3.75 | 3.54 | 3.57 | 3.57 | qfq | 26,650,050 | 96,637,483 | -3.25% |
| 2024-07-12 | 3.76 | 3.83 | 3.60 | 3.69 | 3.69 | qfq | 38,773,534 | 143,330,870 | 0.82% |
| 2024-07-11 | 3.57 | 3.66 | 3.56 | 3.66 | 3.66 | qfq | 29,807,800 | 107,754,064 | 3.10% |
| 2024-07-10 | 3.38 | 3.62 | 3.36 | 3.55 | 3.55 | qfq | 34,151,350 | 120,699,723 | 3.80% |
| 2024-07-09 | 3.35 | 3.43 | 3.28 | 3.42 | 3.42 | qfq | 14,920,927 | 50,341,184 | 1.48% |
| 2024-07-08 | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | qfq | 13,583,655 | 46,198,010 | -3.99% |
| 2024-07-05 | 3.44 | 3.54 | 3.37 | 3.51 | 3.51 | qfq | 12,967,644 | 44,869,231 | 2.03% |
| 2024-07-04 | 3.55 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 14,118,155 | 49,301,842 | -3.37% |
| 2024-07-03 | 3.61 | 3.62 | 3.54 | 3.56 | 3.56 | qfq | 10,932,370 | 39,112,753 | -1.66% |
| 2024-07-02 | 3.62 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 12,700,100 | 45,995,278 | 0.56% |
| 2024-07-01 | 3.58 | 3.63 | 3.53 | 3.60 | 3.60 | qfq | 12,146,500 | 43,500,364 | 0.56% |
| 2024-06-28 | 3.54 | 3.64 | 3.53 | 3.58 | 3.58 | qfq | 11,680,550 | 42,095,179 | 0.85% |
| 2024-06-27 | 3.61 | 3.64 | 3.55 | 3.55 | 3.55 | qfq | 11,535,200 | 41,466,518 | -1.93% |
| 2024-06-26 | 3.52 | 3.63 | 3.45 | 3.62 | 3.62 | qfq | 13,492,600 | 48,037,610 | 2.55% |
| 2024-06-25 | 3.52 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 13,580,333 | 48,086,968 | 0.00% |
| 2024-06-24 | 3.67 | 3.68 | 3.53 | 3.53 | 3.53 | qfq | 20,643,890 | 74,283,070 | -5.11% |
| 2024-06-21 | 3.70 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 12,307,000 | 45,626,347 | 0.00% |
| 2024-06-20 | 3.85 | 3.86 | 3.72 | 3.72 | 3.72 | qfq | 24,294,891 | 91,535,682 | -4.12% |
| 2024-06-19 | 3.86 | 3.97 | 3.81 | 3.88 | 3.88 | qfq | 33,872,119 | 131,889,228 | 1.04% |
| 2024-06-18 | 3.69 | 3.86 | 3.67 | 3.84 | 3.84 | qfq | 29,502,420 | 112,245,586 | 4.07% |
| 2024-06-17 | 3.68 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 13,149,900 | 48,754,919 | -0.54% |
| 2024-06-14 | 3.69 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 16,079,375 | 59,204,446 | 0.27% |
| 2024-06-13 | 3.78 | 3.79 | 3.69 | 3.70 | 3.70 | qfq | 19,207,227 | 71,489,604 | -2.37% |
| 2024-06-12 | 3.74 | 3.81 | 3.72 | 3.79 | 3.79 | qfq | 21,134,310 | 79,947,959 | 1.61% |
| 2024-06-11 | 3.69 | 3.75 | 3.60 | 3.73 | 3.73 | qfq | 20,832,953 | 76,787,945 | 0.81% |
| 2024-06-07 | 3.66 | 3.75 | 3.63 | 3.70 | 3.70 | qfq | 21,329,503 | 78,770,490 | 1.37% |
| 2024-06-06 | 3.90 | 3.92 | 3.63 | 3.65 | 3.65 | qfq | 47,815,308 | 177,695,152 | -6.41% |
| 2024-06-05 | 3.89 | 4.01 | 3.88 | 3.90 | 3.90 | qfq | 26,917,268 | 106,321,337 | -0.51% |
| 2024-06-04 | 4.00 | 4.01 | 3.85 | 3.92 | 3.92 | qfq | 35,371,788 | 137,917,014 | -2.00% |
| 2024-06-03 | 4.16 | 4.18 | 3.96 | 4.00 | 4.00 | qfq | 41,731,512 | 168,808,155 | -3.38% |
| 2024-05-31 | 4.10 | 4.18 | 4.07 | 4.14 | 4.14 | qfq | 39,653,188 | 164,032,630 | 1.72% |
| 2024-05-30 | 4.01 | 4.11 | 3.94 | 4.07 | 4.07 | qfq | 34,916,360 | 141,237,649 | 0.00% |
| 2024-05-29 | 4.16 | 4.28 | 4.06 | 4.07 | 4.07 | qfq | 54,020,806 | 223,900,895 | -3.10% |
| 2024-05-28 | 4.27 | 4.32 | 4.18 | 4.20 | 4.20 | qfq | 43,339,555 | 183,223,883 | -2.33% |
| 2024-05-27 | 4.40 | 4.40 | 4.19 | 4.30 | 4.30 | qfq | 64,980,755 | 276,327,761 | -3.37% |
| 2024-05-24 | 4.60 | 4.65 | 4.41 | 4.45 | 4.45 | qfq | 110,097,705 | 498,714,705 | -6.12% |
| 2024-05-23 | 4.70 | 4.85 | 4.63 | 4.74 | 4.74 | qfq | 178,852,275 | 850,510,819 | 3.04% |
| 2024-05-22 | 4.18 | 4.60 | 4.18 | 4.60 | 4.60 | qfq | 92,795,574 | 418,138,010 | 10.05% |
| 2024-05-21 | 4.53 | 4.55 | 4.13 | 4.18 | 4.18 | qfq | 103,038,604 | 436,722,642 | -8.93% |
| 2024-05-20 | 4.56 | 4.71 | 4.55 | 4.59 | 4.59 | qfq | 56,008,500 | 258,632,857 | -1.29% |
| 2024-05-17 | 4.57 | 4.69 | 4.51 | 4.65 | 4.65 | qfq | 66,753,366 | 308,248,235 | 3.10% |
| 2024-05-16 | 4.55 | 4.64 | 4.46 | 4.51 | 4.51 | qfq | 55,563,673 | 252,180,277 | -2.59% |
| 2024-05-15 | 4.54 | 4.79 | 4.43 | 4.63 | 4.63 | qfq | 83,692,055 | 386,910,946 | 1.09% |
| 2024-05-14 | 4.56 | 4.64 | 4.50 | 4.58 | 4.58 | qfq | 61,233,107 | 278,693,697 | -1.29% |
| 2024-05-13 | 4.79 | 4.79 | 4.55 | 4.64 | 4.64 | qfq | 135,227,994 | 627,917,945 | -5.69% |
| 2024-05-10 | 4.48 | 4.92 | 4.48 | 4.92 | 4.92 | qfq | 145,413,367 | 690,670,478 | 10.07% |
| 2024-05-09 | 4.36 | 4.49 | 4.34 | 4.47 | 4.47 | qfq | 39,852,862 | 176,194,521 | 0.90% |
| 2024-05-08 | 4.42 | 4.55 | 4.31 | 4.43 | 4.43 | qfq | 46,761,503 | 206,859,945 | 0.00% |
| 2024-05-07 | 4.29 | 4.47 | 4.24 | 4.43 | 4.43 | qfq | 45,386,714 | 198,980,520 | 3.02% |
| 2024-05-06 | 4.43 | 4.45 | 4.28 | 4.30 | 4.30 | qfq | 46,417,550 | 201,567,135 | -2.05% |
| 2024-04-30 | 4.60 | 4.64 | 4.38 | 4.39 | 4.39 | qfq | 43,135,739 | 193,164,155 | -3.73% |
| 2024-04-29 | 4.34 | 4.61 | 4.32 | 4.56 | 4.56 | qfq | 53,580,849 | 239,788,400 | 1.79% |
| 2024-04-26 | 4.30 | 4.54 | 4.28 | 4.48 | 4.48 | qfq | 47,612,678 | 212,595,131 | 3.23% |
| 2024-04-25 | 4.48 | 4.55 | 4.31 | 4.34 | 4.34 | qfq | 43,562,538 | 192,314,551 | -2.47% |
| 2024-04-24 | 4.21 | 4.63 | 4.19 | 4.45 | 4.45 | qfq | 58,507,820 | 258,567,816 | 5.70% |
| 2024-04-23 | 4.15 | 4.27 | 4.09 | 4.21 | 4.21 | qfq | 34,711,210 | 145,349,774 | -2.09% |
| 2024-04-22 | 4.15 | 4.37 | 4.07 | 4.30 | 4.30 | qfq | 50,516,453 | 215,649,367 | 3.61% |
| 2024-04-19 | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | qfq | 31,522,180 | 129,661,031 | 1.22% |
| 2024-04-18 | 4.05 | 4.18 | 3.96 | 4.10 | 4.10 | qfq | 37,412,391 | 152,390,219 | 1.99% |
| 2024-04-17 | 3.81 | 4.03 | 3.80 | 4.02 | 4.02 | qfq | 34,636,858 | 137,419,820 | 5.51% |
| 2024-04-16 | 4.23 | 4.23 | 3.81 | 3.81 | 3.81 | qfq | 47,194,189 | 183,429,591 | -9.93% |
| 2024-04-15 | 4.40 | 4.49 | 4.15 | 4.23 | 4.23 | qfq | 31,786,403 | 137,230,692 | -3.42% |
| 2024-04-12 | 4.44 | 4.48 | 4.36 | 4.38 | 4.38 | qfq | 19,755,500 | 87,280,492 | -1.13% |
| 2024-04-11 | 4.41 | 4.52 | 4.39 | 4.43 | 4.43 | qfq | 19,894,800 | 88,768,393 | -1.34% |
| 2024-04-10 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | qfq | 36,045,118 | 162,048,717 | -3.44% |
| 2024-04-09 | 4.63 | 4.73 | 4.58 | 4.65 | 4.65 | qfq | 28,941,790 | 134,129,962 | -0.21% |
| 2024-04-08 | 4.67 | 4.82 | 4.61 | 4.66 | 4.66 | qfq | 43,476,946 | 203,823,865 | -1.06% |
| 2024-04-03 | 4.81 | 4.83 | 4.65 | 4.71 | 4.71 | qfq | 37,881,030 | 178,661,113 | -2.69% |
| 2024-04-02 | 4.91 | 4.95 | 4.81 | 4.84 | 4.84 | qfq | 53,921,417 | 262,322,614 | -2.42% |
| 2024-04-01 | 4.93 | 5.10 | 4.88 | 4.96 | 4.96 | qfq | 86,158,635 | 427,709,564 | 1.02% |
| 2024-03-29 | 4.78 | 5.10 | 4.66 | 4.91 | 4.91 | qfq | 121,582,329 | 586,471,494 | 4.91% |
| 2024-03-28 | 4.26 | 4.68 | 4.26 | 4.68 | 4.68 | qfq | 56,547,106 | 257,383,639 | 10.12% |
| 2024-03-27 | 4.48 | 4.50 | 4.25 | 4.25 | 4.25 | qfq | 29,434,320 | 127,617,790 | -5.13% |
| 2024-03-26 | 4.50 | 4.61 | 4.41 | 4.48 | 4.48 | qfq | 27,661,865 | 124,684,692 | -1.10% |
| 2024-03-25 | 4.68 | 4.76 | 4.52 | 4.53 | 4.53 | qfq | 42,075,931 | 196,468,970 | -4.03% |
| 2024-03-22 | 4.88 | 4.94 | 4.67 | 4.72 | 4.72 | qfq | 58,928,487 | 280,017,734 | -3.08% |
| 2024-03-21 | 4.67 | 4.88 | 4.60 | 4.87 | 4.87 | qfq | 66,371,912 | 315,644,946 | 4.06% |
| 2024-03-20 | 4.64 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 36,206,557 | 169,289,653 | 0.65% |
| 2024-03-19 | 4.55 | 4.74 | 4.50 | 4.65 | 4.65 | qfq | 53,271,779 | 246,793,898 | 1.53% |
| 2024-03-18 | 4.42 | 4.62 | 4.42 | 4.58 | 4.58 | qfq | 43,145,566 | 196,105,117 | 3.85% |
| 2024-03-15 | 4.34 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 19,751,289 | 86,367,859 | 1.15% |
| 2024-03-14 | 4.44 | 4.46 | 4.30 | 4.36 | 4.36 | qfq | 33,351,956 | 145,978,714 | -2.68% |
| 2024-03-13 | 4.56 | 4.56 | 4.41 | 4.48 | 4.48 | qfq | 47,827,516 | 214,275,242 | -1.97% |
| 2024-03-12 | 4.39 | 4.58 | 4.35 | 4.57 | 4.57 | qfq | 56,673,067 | 253,183,231 | 3.86% |
| 2024-03-11 | 4.25 | 4.40 | 4.22 | 4.40 | 4.40 | qfq | 47,062,664 | 204,157,011 | 3.53% |
| 2024-03-08 | 4.11 | 4.28 | 4.10 | 4.25 | 4.25 | qfq | 28,351,243 | 119,094,217 | 2.66% |
| 2024-03-07 | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | qfq | 26,687,879 | 112,028,746 | -1.66% |
| 2024-03-06 | 4.18 | 4.25 | 4.11 | 4.21 | 4.21 | qfq | 24,336,881 | 102,281,821 | 0.24% |
| 2024-03-05 | 4.21 | 4.31 | 4.15 | 4.20 | 4.20 | qfq | 30,255,247 | 128,187,787 | -0.71% |
| 2024-03-04 | 4.29 | 4.32 | 4.17 | 4.23 | 4.23 | qfq | 24,747,672 | 104,585,581 | -1.40% |
| 2024-03-01 | 4.21 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 29,455,886 | 125,062,936 | 2.14% |
| 2024-02-29 | 3.95 | 4.21 | 3.95 | 4.20 | 4.20 | qfq | 37,120,463 | 153,881,566 | 4.74% |
| 2024-02-28 | 4.40 | 4.52 | 4.01 | 4.01 | 4.01 | qfq | 62,594,094 | 268,505,717 | -7.60% |
| 2024-02-27 | 4.16 | 4.35 | 4.10 | 4.34 | 4.34 | qfq | 34,858,730 | 147,908,518 | 4.58% |
| 2024-02-26 | 4.09 | 4.22 | 4.05 | 4.15 | 4.15 | qfq | 36,081,817 | 149,435,836 | 1.97% |
| 2024-02-23 | 3.90 | 4.08 | 3.90 | 4.07 | 4.07 | qfq | 35,192,111 | 140,458,732 | 4.09% |
| 2024-02-22 | 3.82 | 3.91 | 3.79 | 3.91 | 3.91 | qfq | 25,925,584 | 100,257,363 | 2.36% |
| 2024-02-21 | 3.74 | 3.91 | 3.71 | 3.82 | 3.82 | qfq | 31,757,540 | 121,827,885 | 1.33% |
| 2024-02-20 | 3.70 | 3.78 | 3.62 | 3.77 | 3.77 | qfq | 22,419,242 | 83,240,722 | 1.34% |
| 2024-02-19 | 3.62 | 3.78 | 3.62 | 3.72 | 3.72 | qfq | 30,201,590 | 111,677,663 | 3.05% |
| 2024-02-08 | 3.35 | 3.63 | 3.35 | 3.61 | 3.61 | qfq | 37,178,337 | 129,578,119 | 8.73% |
| 2024-02-07 | 3.33 | 3.41 | 3.26 | 3.32 | 3.32 | qfq | 32,807,966 | 109,607,720 | 0.61% |
| 2024-02-06 | 3.13 | 3.39 | 2.96 | 3.30 | 3.30 | qfq | 38,641,053 | 122,543,267 | 0.92% |
| 2024-02-05 | 3.59 | 3.61 | 3.27 | 3.27 | 3.27 | qfq | 40,318,306 | 134,107,770 | -9.92% |
| 2024-02-02 | 3.80 | 3.91 | 3.49 | 3.63 | 3.63 | qfq | 39,987,716 | 148,864,281 | -4.22% |
| 2024-02-01 | 3.67 | 3.89 | 3.67 | 3.79 | 3.79 | qfq | 48,346,787 | 181,933,884 | -6.88% |
| 2024-01-31 | 4.15 | 4.17 | 4.07 | 4.07 | 4.07 | qfq | 28,476,300 | 116,202,469 | -9.96% |
| 2024-01-30 | 4.60 | 4.67 | 4.51 | 4.52 | 4.52 | qfq | 12,405,449 | 57,020,724 | -2.59% |
| 2024-01-29 | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | qfq | 16,981,400 | 79,631,592 | -2.73% |
| 2024-01-26 | 4.77 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 19,997,600 | 95,691,988 | 0.21% |
| 2024-01-25 | 4.63 | 4.76 | 4.61 | 4.76 | 4.76 | qfq | 23,856,325 | 112,299,675 | 3.25% |
| 2024-01-24 | 4.56 | 4.63 | 4.44 | 4.61 | 4.61 | qfq | 17,717,200 | 80,592,407 | 1.54% |
| 2024-01-23 | 4.50 | 4.56 | 4.44 | 4.54 | 4.54 | qfq | 14,844,037 | 67,036,588 | 0.89% |
| 2024-01-22 | 4.78 | 4.79 | 4.44 | 4.50 | 4.50 | qfq | 25,692,842 | 118,947,768 | -5.86% |
| 2024-01-19 | 4.85 | 4.90 | 4.78 | 4.78 | 4.78 | qfq | 13,823,882 | 66,820,100 | -1.85% |
| 2024-01-18 | 4.87 | 4.89 | 4.71 | 4.87 | 4.87 | qfq | 23,958,542 | 114,853,092 | -0.61% |
| 2024-01-17 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | qfq | 12,340,497 | 61,137,826 | -2.20% |
| 2024-01-16 | 5.05 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 21,918,981 | 109,135,316 | -0.79% |
| 2024-01-15 | 5.11 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 17,906,875 | 90,515,280 | -1.75% |
| 2024-01-12 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 24,186,082 | 123,872,770 | 0.78% |
| 2024-01-11 | 5.01 | 5.12 | 5.00 | 5.10 | 5.10 | qfq | 14,799,421 | 74,999,119 | 2.00% |
| 2024-01-10 | 5.09 | 5.09 | 4.96 | 5.00 | 5.00 | qfq | 16,760,187 | 84,195,104 | -2.15% |
| 2024-01-09 | 5.09 | 5.17 | 5.07 | 5.11 | 5.11 | qfq | 15,198,794 | 77,757,461 | 0.39% |
| 2024-01-08 | 5.23 | 5.23 | 5.09 | 5.09 | 5.09 | qfq | 20,660,481 | 106,426,739 | -2.86% |
| 2024-01-05 | 5.36 | 5.38 | 5.21 | 5.24 | 5.24 | qfq | 22,145,600 | 117,036,190 | -2.60% |
| 2024-01-04 | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | qfq | 14,302,189 | 76,851,725 | 0.00% |
| 2024-01-03 | 5.40 | 5.40 | 5.33 | 5.38 | 5.38 | qfq | 20,149,056 | 108,075,622 | -0.37% |
| 2024-01-02 | 5.42 | 5.49 | 5.40 | 5.40 | 5.40 | qfq | 25,709,820 | 139,859,182 | 0.00% |
| 2023-12-29 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | qfq | 25,634,234 | 138,210,936 | 0.75% |
| 2023-12-28 | 5.24 | 5.39 | 5.22 | 5.36 | 5.36 | qfq | 30,186,266 | 160,969,289 | 1.71% |
| 2023-12-27 | 5.20 | 5.29 | 5.19 | 5.27 | 5.27 | qfq | 17,620,328 | 92,485,909 | 1.35% |
| 2023-12-26 | 5.32 | 5.33 | 5.18 | 5.20 | 5.20 | qfq | 21,236,717 | 110,850,637 | -2.26% |
| 2023-12-25 | 5.23 | 5.34 | 5.21 | 5.32 | 5.32 | qfq | 24,638,715 | 130,640,539 | 1.72% |
| 2023-12-22 | 5.27 | 5.33 | 5.20 | 5.23 | 5.23 | qfq | 27,453,770 | 144,840,585 | -0.76% |
| 2023-12-21 | 5.24 | 5.29 | 5.17 | 5.27 | 5.27 | qfq | 21,388,600 | 112,064,250 | 0.19% |
| 2023-12-20 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | qfq | 21,348,633 | 113,070,160 | -1.31% |
| 2023-12-19 | 5.31 | 5.36 | 5.30 | 5.33 | 5.33 | qfq | 18,835,054 | 100,424,873 | 0.00% |
| 2023-12-18 | 5.46 | 5.48 | 5.31 | 5.33 | 5.33 | qfq | 31,422,517 | 168,922,422 | -2.91% |
| 2023-12-15 | 5.59 | 5.62 | 5.46 | 5.49 | 5.49 | qfq | 31,272,389 | 172,458,103 | -1.61% |
| 2023-12-14 | 5.65 | 5.69 | 5.57 | 5.58 | 5.58 | qfq | 25,352,719 | 142,514,907 | -1.06% |
| 2023-12-13 | 5.66 | 5.72 | 5.64 | 5.64 | 5.64 | qfq | 28,607,044 | 162,369,100 | -0.70% |
| 2023-12-12 | 5.66 | 5.73 | 5.64 | 5.68 | 5.68 | qfq | 28,654,170 | 163,002,994 | 0.00% |
| 2023-12-11 | 5.61 | 5.68 | 5.57 | 5.68 | 5.68 | qfq | 31,363,669 | 176,511,739 | 1.07% |
| 2023-12-08 | 5.69 | 5.73 | 5.62 | 5.62 | 5.62 | qfq | 35,955,851 | 203,720,225 | -1.06% |
| 2023-12-07 | 5.72 | 5.75 | 5.66 | 5.68 | 5.68 | qfq | 32,000,585 | 182,447,540 | -0.87% |
| 2023-12-06 | 5.79 | 5.87 | 5.72 | 5.73 | 5.73 | qfq | 38,719,025 | 223,953,293 | -1.38% |
| 2023-12-05 | 6.00 | 6.01 | 5.81 | 5.81 | 5.81 | qfq | 47,109,473 | 277,285,660 | -3.65% |
| 2023-12-04 | 6.03 | 6.08 | 6.02 | 6.03 | 6.03 | qfq | 33,967,206 | 205,651,498 | -0.33% |
| 2023-12-01 | 5.99 | 6.06 | 5.97 | 6.05 | 6.05 | qfq | 34,579,375 | 208,279,358 | 1.00% |
| 2023-11-30 | 6.10 | 6.13 | 5.94 | 5.99 | 5.99 | qfq | 48,622,764 | 292,476,360 | -1.32% |
| 2023-11-29 | 6.13 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 36,378,525 | 222,009,151 | -1.30% |
| 2023-11-28 | 6.10 | 6.18 | 6.06 | 6.15 | 6.15 | qfq | 40,713,881 | 249,149,787 | 0.33% |
| 2023-11-27 | 6.05 | 6.16 | 6.05 | 6.13 | 6.13 | qfq | 46,402,793 | 283,515,300 | 1.32% |
| 2023-11-24 | 6.24 | 6.25 | 6.03 | 6.05 | 6.05 | qfq | 54,140,424 | 330,019,178 | -2.58% |
| 2023-11-23 | 6.11 | 6.22 | 6.09 | 6.21 | 6.21 | qfq | 49,091,736 | 303,193,807 | 1.47% |
| 2023-11-22 | 6.25 | 6.29 | 6.11 | 6.12 | 6.12 | qfq | 78,108,226 | 482,834,205 | -3.01% |
| 2023-11-21 | 6.50 | 6.51 | 6.28 | 6.31 | 6.31 | qfq | 91,089,999 | 579,420,565 | -2.62% |
| 2023-11-20 | 6.38 | 6.54 | 6.34 | 6.48 | 6.48 | qfq | 102,063,254 | 658,712,597 | 1.09% |
| 2023-11-17 | 6.35 | 6.43 | 6.29 | 6.41 | 6.41 | qfq | 86,288,141 | 549,497,627 | 0.31% |
| 2023-11-16 | 6.41 | 6.56 | 6.38 | 6.39 | 6.39 | qfq | 128,467,230 | 830,266,650 | -0.31% |
| 2023-11-15 | 6.65 | 6.70 | 6.39 | 6.41 | 6.41 | qfq | 184,658,586 | 1,204,148,176 | -3.17% |
| 2023-11-14 | 6.70 | 6.88 | 6.55 | 6.62 | 6.62 | qfq | 315,360,803 | 2,106,008,857 | 2.16% |
| 2023-11-13 | 5.93 | 6.48 | 5.87 | 6.48 | 6.48 | qfq | 238,497,207 | 1,512,804,004 | 10.02% |
| 2023-11-10 | 5.87 | 5.92 | 5.78 | 5.89 | 5.89 | qfq | 37,357,681 | 219,380,648 | 0.51% |
| 2023-11-09 | 6.00 | 6.01 | 5.81 | 5.86 | 5.86 | qfq | 68,865,509 | 405,774,077 | -2.98% |
| 2023-11-08 | 5.94 | 6.18 | 5.90 | 6.04 | 6.04 | qfq | 110,990,630 | 667,591,430 | 1.85% |
| 2023-11-07 | 5.95 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 69,526,206 | 410,610,960 | -0.84% |
| 2023-11-06 | 5.95 | 6.06 | 5.89 | 5.98 | 5.98 | qfq | 115,480,995 | 689,448,250 | 0.50% |
| 2023-11-03 | 5.58 | 6.11 | 5.56 | 5.95 | 5.95 | qfq | 141,116,508 | 835,963,931 | 7.21% |
| 2023-11-02 | 5.74 | 5.86 | 5.54 | 5.55 | 5.55 | qfq | 57,653,456 | 325,141,364 | -3.65% |
| 2023-11-01 | 5.80 | 5.88 | 5.69 | 5.76 | 5.76 | qfq | 56,330,000 | 326,025,507 | -0.69% |
| 2023-10-31 | 5.77 | 5.89 | 5.72 | 5.80 | 5.80 | qfq | 84,346,803 | 490,877,241 | 0.52% |
| 2023-10-30 | 5.63 | 5.79 | 5.58 | 5.77 | 5.77 | qfq | 61,855,362 | 353,238,086 | 1.58% |
| 2023-10-27 | 5.75 | 5.75 | 5.53 | 5.68 | 5.68 | qfq | 82,343,911 | 464,986,295 | -2.24% |
| 2023-10-26 | 5.62 | 5.83 | 5.53 | 5.81 | 5.81 | qfq | 77,362,643 | 443,471,485 | 2.47% |
| 2023-10-25 | 5.57 | 5.73 | 5.55 | 5.67 | 5.67 | qfq | 50,542,458 | 286,620,948 | 1.98% |
| 2023-10-24 | 5.60 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 37,622,779 | 209,337,100 | -0.18% |
| 2023-10-23 | 5.55 | 5.71 | 5.48 | 5.57 | 5.57 | qfq | 43,198,118 | 241,882,843 | -0.18% |
| 2023-10-20 | 5.62 | 5.74 | 5.54 | 5.58 | 5.58 | qfq | 43,291,074 | 243,315,643 | -1.59% |
| 2023-10-19 | 5.67 | 5.76 | 5.62 | 5.67 | 5.67 | qfq | 43,587,402 | 248,425,901 | -0.53% |
| 2023-10-18 | 5.77 | 5.80 | 5.68 | 5.70 | 5.70 | qfq | 37,488,772 | 214,482,819 | -1.38% |
| 2023-10-17 | 5.79 | 5.81 | 5.66 | 5.78 | 5.78 | qfq | 64,003,344 | 366,524,235 | -1.20% |
| 2023-10-16 | 5.75 | 5.90 | 5.66 | 5.85 | 5.85 | qfq | 84,135,018 | 488,971,148 | 2.63% |
| 2023-10-13 | 5.64 | 5.75 | 5.60 | 5.70 | 5.70 | qfq | 37,759,234 | 215,056,436 | 0.88% |
| 2023-10-12 | 5.66 | 5.70 | 5.61 | 5.65 | 5.65 | qfq | 29,546,214 | 167,027,019 | -0.18% |
| 2023-10-11 | 5.70 | 5.73 | 5.64 | 5.66 | 5.66 | qfq | 38,887,972 | 220,923,541 | -0.70% |
| 2023-10-10 | 5.66 | 5.74 | 5.60 | 5.70 | 5.70 | qfq | 50,706,673 | 287,295,861 | 0.71% |
| 2023-10-09 | 5.53 | 5.71 | 5.53 | 5.66 | 5.66 | qfq | 70,145,435 | 395,545,745 | 2.54% |
| 2023-09-28 | 5.35 | 5.54 | 5.34 | 5.52 | 5.52 | qfq | 41,662,457 | 227,837,400 | 3.95% |
| 2023-09-27 | 5.35 | 5.37 | 5.30 | 5.31 | 5.31 | qfq | 19,528,278 | 104,006,869 | -0.75% |
| 2023-09-26 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | qfq | 21,065,600 | 112,839,921 | -1.47% |
| 2023-09-25 | 5.44 | 5.52 | 5.39 | 5.43 | 5.43 | qfq | 31,670,020 | 172,250,635 | -0.18% |
| 2023-09-22 | 5.28 | 5.45 | 5.28 | 5.44 | 5.44 | qfq | 40,487,096 | 218,345,563 | 3.03% |
| 2023-09-21 | 5.19 | 5.41 | 5.19 | 5.28 | 5.28 | qfq | 32,094,315 | 169,859,070 | 1.34% |
| 2023-09-20 | 5.21 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 13,965,739 | 73,004,480 | -0.38% |
| 2023-09-19 | 5.33 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 19,916,617 | 104,800,383 | -2.24% |
| 2023-09-18 | 5.38 | 5.41 | 5.31 | 5.35 | 5.35 | qfq | 20,607,950 | 110,353,851 | -0.56% |
| 2023-09-15 | 5.43 | 5.44 | 5.33 | 5.38 | 5.38 | qfq | 23,287,612 | 125,123,584 | -0.55% |
| 2023-09-14 | 5.42 | 5.49 | 5.37 | 5.41 | 5.41 | qfq | 22,038,522 | 119,543,382 | -0.18% |
| 2023-09-13 | 5.48 | 5.53 | 5.35 | 5.42 | 5.42 | qfq | 28,758,915 | 156,038,967 | -1.09% |
| 2023-09-12 | 5.56 | 5.58 | 5.46 | 5.48 | 5.48 | qfq | 28,640,705 | 157,526,564 | -1.26% |
| 2023-09-11 | 5.59 | 5.59 | 5.49 | 5.55 | 5.55 | qfq | 46,151,719 | 255,453,863 | 0.00% |
| 2023-09-08 | 5.43 | 5.59 | 5.37 | 5.55 | 5.55 | qfq | 45,543,832 | 251,817,546 | 2.02% |
| 2023-09-07 | 5.47 | 5.56 | 5.42 | 5.44 | 5.44 | qfq | 34,605,372 | 189,575,493 | -1.09% |
| 2023-09-06 | 5.36 | 5.52 | 5.33 | 5.50 | 5.50 | qfq | 48,249,716 | 263,657,495 | 2.23% |
| 2023-09-05 | 5.35 | 5.45 | 5.33 | 5.38 | 5.38 | qfq | 30,578,836 | 165,013,739 | 0.37% |
| 2023-09-04 | 5.29 | 5.36 | 5.29 | 5.36 | 5.36 | qfq | 18,790,400 | 100,126,415 | 1.32% |
| 2023-09-01 | 5.26 | 5.30 | 5.21 | 5.29 | 5.29 | qfq | 15,157,301 | 79,759,034 | 0.38% |
| 2023-08-31 | 5.29 | 5.33 | 5.24 | 5.27 | 5.27 | qfq | 19,608,320 | 103,481,596 | -0.94% |
| 2023-08-30 | 5.15 | 5.39 | 5.15 | 5.32 | 5.32 | qfq | 46,775,657 | 248,288,062 | 3.50% |
| 2023-08-29 | 4.96 | 5.16 | 4.95 | 5.14 | 5.14 | qfq | 25,261,781 | 128,760,210 | 3.42% |
| 2023-08-28 | 5.18 | 5.18 | 4.96 | 4.97 | 4.97 | qfq | 25,353,310 | 128,532,545 | 0.61% |
| 2023-08-25 | 5.06 | 5.06 | 4.90 | 4.94 | 4.94 | qfq | 22,322,688 | 111,017,415 | -2.76% |
| 2023-08-24 | 5.05 | 5.15 | 4.99 | 5.08 | 5.08 | qfq | 20,637,105 | 104,692,759 | 0.99% |
| 2023-08-23 | 5.16 | 5.16 | 5.03 | 5.03 | 5.03 | qfq | 22,652,276 | 115,206,409 | -2.33% |
| 2023-08-22 | 5.29 | 5.34 | 5.06 | 5.15 | 5.15 | qfq | 43,823,259 | 226,598,585 | -2.28% |
| 2023-08-21 | 5.31 | 5.37 | 5.25 | 5.27 | 5.27 | qfq | 24,365,934 | 129,192,841 | -0.38% |
| 2023-08-18 | 5.36 | 5.40 | 5.28 | 5.29 | 5.29 | qfq | 22,631,625 | 120,710,500 | -1.67% |
| 2023-08-17 | 5.15 | 5.39 | 5.14 | 5.38 | 5.38 | qfq | 39,554,334 | 210,605,974 | 4.06% |
| 2023-08-16 | 5.23 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 12,194,896 | 63,610,414 | -1.15% |
| 2023-08-15 | 5.23 | 5.27 | 5.20 | 5.23 | 5.23 | qfq | 10,679,000 | 55,875,593 | -0.19% |
| 2023-08-14 | 5.15 | 5.24 | 5.13 | 5.24 | 5.24 | qfq | 11,969,447 | 62,294,706 | 0.96% |
| 2023-08-11 | 5.27 | 5.28 | 5.18 | 5.19 | 5.19 | qfq | 15,270,622 | 79,864,051 | -1.52% |
| 2023-08-10 | 5.28 | 5.31 | 5.25 | 5.27 | 5.27 | qfq | 11,693,608 | 61,651,067 | -0.38% |
| 2023-08-09 | 5.28 | 5.31 | 5.27 | 5.29 | 5.29 | qfq | 13,443,300 | 71,041,084 | 0.00% |
| 2023-08-08 | 5.37 | 5.38 | 5.28 | 5.29 | 5.29 | qfq | 20,093,288 | 106,652,847 | -1.86% |
| 2023-08-07 | 5.36 | 5.39 | 5.34 | 5.39 | 5.39 | qfq | 17,486,822 | 93,939,115 | 0.37% |
| 2023-08-04 | 5.28 | 5.39 | 5.27 | 5.37 | 5.37 | qfq | 29,869,884 | 159,982,550 | 1.51% |
| 2023-08-03 | 5.26 | 5.32 | 5.26 | 5.29 | 5.29 | qfq | 20,939,448 | 110,669,083 | 0.19% |
| 2023-08-02 | 5.28 | 5.29 | 5.25 | 5.28 | 5.28 | qfq | 15,992,685 | 84,292,095 | -0.19% |
| 2023-08-01 | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | qfq | 20,757,110 | 109,554,497 | -0.56% |
| 2023-07-31 | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | qfq | 24,061,584 | 127,670,003 | 0.76% |
| 2023-07-28 | 5.25 | 5.33 | 5.19 | 5.28 | 5.28 | qfq | 32,515,019 | 171,114,980 | -0.38% |
| 2023-07-27 | 5.34 | 5.44 | 5.27 | 5.30 | 5.30 | qfq | 46,819,775 | 251,302,250 | -0.19% |
| 2023-07-26 | 5.45 | 5.46 | 5.29 | 5.31 | 5.31 | qfq | 34,044,591 | 181,822,412 | -2.75% |
| 2023-07-25 | 5.38 | 5.49 | 5.32 | 5.46 | 5.46 | qfq | 42,538,090 | 230,075,109 | 2.06% |
| 2023-07-24 | 5.33 | 5.42 | 5.30 | 5.35 | 5.35 | qfq | 30,109,902 | 161,419,962 | 0.00% |
| 2023-07-21 | 5.41 | 5.59 | 5.34 | 5.35 | 5.35 | qfq | 52,610,900 | 285,416,860 | -2.01% |
| 2023-07-20 | 5.70 | 5.74 | 5.43 | 5.46 | 5.46 | qfq | 82,571,408 | 458,891,335 | -5.54% |
| 2023-07-19 | 5.83 | 5.88 | 5.66 | 5.78 | 5.78 | qfq | 91,918,086 | 529,604,477 | -3.18% |
| 2023-07-18 | 5.67 | 5.99 | 5.50 | 5.97 | 5.97 | qfq | 142,677,333 | 827,324,801 | 4.92% |