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
ST百灵002424.SZ
最近收盘价4.502026-07-17
最近交易日2026-07-17
成交量（股）11,552,400
成交额（元）52,886,410
日线记录724
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 724 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 | 4.68 | 4.72 | 4.49 | 4.50 | 4.50 | qfq | 11,552,400 | 52,886,410 | -4.26% |
| 2026-07-16 | 4.73 | 4.78 | 4.62 | 4.70 | 4.70 | qfq | 10,770,900 | 50,587,259 | -1.05% |
| 2026-07-15 | 4.61 | 4.83 | 4.58 | 4.75 | 4.75 | qfq | 14,747,703 | 69,495,428 | 3.04% |
| 2026-07-14 | 4.53 | 4.65 | 4.51 | 4.61 | 4.61 | qfq | 10,158,604 | 46,681,024 | 1.10% |
| 2026-07-13 | 4.51 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 12,556,600 | 57,439,910 | 1.11% |
| 2026-07-10 | 4.43 | 4.55 | 4.39 | 4.51 | 4.51 | qfq | 9,323,700 | 41,690,155 | 1.58% |
| 2026-07-09 | 4.46 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 6,369,203 | 28,334,362 | -0.89% |
| 2026-07-08 | 4.43 | 4.55 | 4.40 | 4.48 | 4.48 | qfq | 5,599,400 | 25,085,112 | 0.90% |
| 2026-07-07 | 4.57 | 4.57 | 4.44 | 4.44 | 4.44 | qfq | 7,132,200 | 31,955,919 | -2.84% |
| 2026-07-06 | 4.56 | 4.74 | 4.53 | 4.57 | 4.57 | qfq | 12,114,522 | 56,322,886 | -0.22% |
| 2026-07-03 | 4.56 | 4.64 | 4.44 | 4.58 | 4.58 | qfq | 13,319,700 | 60,171,110 | 1.10% |
| 2026-07-02 | 4.34 | 4.57 | 4.31 | 4.53 | 4.53 | qfq | 16,288,234 | 72,568,150 | 4.14% |
| 2026-07-01 | 4.33 | 4.39 | 4.27 | 4.35 | 4.35 | qfq | 10,704,603 | 46,295,728 | 0.23% |
| 2026-06-30 | 4.38 | 4.42 | 4.27 | 4.34 | 4.34 | qfq | 9,175,613 | 39,490,918 | -1.59% |
| 2026-06-29 | 4.35 | 4.45 | 4.26 | 4.41 | 4.41 | qfq | 10,189,620 | 44,590,959 | 1.38% |
| 2026-06-26 | 4.39 | 4.47 | 4.31 | 4.35 | 4.35 | qfq | 9,431,017 | 41,214,169 | -2.25% |
| 2026-06-25 | 4.64 | 4.67 | 4.45 | 4.45 | 4.45 | qfq | 11,110,800 | 49,790,591 | -4.91% |
| 2026-06-24 | 4.80 | 4.91 | 4.60 | 4.68 | 4.68 | qfq | 18,168,140 | 86,045,758 | -0.21% |
| 2026-06-23 | 4.50 | 4.69 | 4.47 | 4.69 | 4.69 | qfq | 6,884,100 | 31,993,499 | 4.92% |
| 2026-06-22 | 4.30 | 4.47 | 4.21 | 4.47 | 4.47 | qfq | 15,921,389 | 69,414,349 | 4.93% |
| 2026-06-18 | 4.31 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 9,528,924 | 40,642,949 | -1.84% |
| 2026-06-17 | 4.43 | 4.46 | 4.30 | 4.34 | 4.34 | qfq | 8,379,700 | 36,441,505 | -1.36% |
| 2026-06-16 | 4.44 | 4.44 | 4.36 | 4.40 | 4.40 | qfq | 5,168,100 | 22,681,329 | -0.90% |
| 2026-06-15 | 4.44 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 6,307,050 | 28,162,773 | -0.45% |
| 2026-06-12 | 4.33 | 4.49 | 4.31 | 4.46 | 4.46 | qfq | 8,378,869 | 36,922,096 | 2.53% |
| 2026-06-11 | 4.50 | 4.50 | 4.33 | 4.35 | 4.35 | qfq | 8,224,000 | 36,107,527 | -3.76% |
| 2026-06-10 | 4.46 | 4.56 | 4.45 | 4.52 | 4.52 | qfq | 4,806,703 | 21,590,995 | 0.44% |
| 2026-06-09 | 4.46 | 4.52 | 4.38 | 4.50 | 4.50 | qfq | 5,935,540 | 26,386,230 | 1.35% |
| 2026-06-08 | 4.55 | 4.55 | 4.42 | 4.44 | 4.44 | qfq | 9,414,800 | 42,208,449 | -3.27% |
| 2026-06-05 | 4.63 | 4.66 | 4.59 | 4.59 | 4.59 | qfq | 6,209,500 | 28,674,469 | -0.65% |
| 2026-06-04 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | qfq | 6,806,500 | 31,545,848 | -1.49% |
| 2026-06-03 | 4.74 | 4.74 | 4.67 | 4.69 | 4.69 | qfq | 5,183,500 | 24,339,109 | -0.85% |
| 2026-06-02 | 4.75 | 4.77 | 4.65 | 4.73 | 4.73 | qfq | 6,040,574 | 28,361,532 | 0.21% |
| 2026-06-01 | 4.56 | 4.80 | 4.56 | 4.72 | 4.72 | qfq | 10,142,800 | 47,590,329 | 2.83% |
| 2026-05-29 | 4.58 | 4.68 | 4.54 | 4.59 | 4.59 | qfq | 8,653,523 | 39,716,807 | 0.22% |
| 2026-05-28 | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | qfq | 5,996,200 | 27,459,297 | 0.00% |
| 2026-05-27 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 8,042,900 | 36,921,969 | -2.14% |
| 2026-05-26 | 4.61 | 4.71 | 4.53 | 4.68 | 4.68 | qfq | 10,324,817 | 47,460,975 | 0.86% |
| 2026-05-25 | 4.72 | 4.74 | 4.55 | 4.64 | 4.64 | qfq | 14,607,100 | 67,452,386 | -1.69% |
| 2026-05-22 | 4.73 | 4.79 | 4.69 | 4.72 | 4.72 | qfq | 7,412,100 | 34,993,907 | -0.63% |
| 2026-05-21 | 4.78 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 10,369,400 | 49,530,422 | -1.66% |
| 2026-05-20 | 4.93 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 7,689,600 | 37,298,515 | -1.83% |
| 2026-05-19 | 4.94 | 5.02 | 4.89 | 4.92 | 4.92 | qfq | 6,939,500 | 34,221,870 | 1.23% |
| 2026-05-18 | 4.86 | 4.93 | 4.77 | 4.86 | 4.86 | qfq | 10,331,212 | 50,136,545 | -0.41% |
| 2026-05-15 | 4.76 | 5.00 | 4.71 | 4.88 | 4.88 | qfq | 13,262,800 | 64,670,589 | 2.31% |
| 2026-05-14 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | qfq | 11,372,050 | 54,326,665 | -1.65% |
| 2026-05-13 | 4.93 | 4.94 | 4.81 | 4.85 | 4.85 | qfq | 14,248,480 | 69,265,709 | -1.62% |
| 2026-05-12 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | qfq | 6,813,700 | 33,669,569 | -0.80% |
| 2026-05-11 | 4.98 | 4.99 | 4.90 | 4.97 | 4.97 | qfq | 10,424,600 | 51,426,831 | 0.00% |
| 2026-05-08 | 5.03 | 5.05 | 4.95 | 4.97 | 4.97 | qfq | 11,229,300 | 55,968,165 | -1.58% |
| 2026-05-07 | 5.13 | 5.18 | 5.04 | 5.05 | 5.05 | qfq | 10,261,363 | 52,140,579 | -1.56% |
| 2026-05-06 | 5.05 | 5.13 | 5.04 | 5.13 | 5.13 | qfq | 12,347,500 | 62,769,817 | 1.99% |
| 2026-04-30 | 5.03 | 5.08 | 4.96 | 5.03 | 5.03 | qfq | 12,082,100 | 60,481,788 | -0.98% |
| 2026-04-29 | 5.00 | 5.10 | 4.98 | 5.08 | 5.08 | qfq | 9,152,610 | 46,245,678 | 1.20% |
| 2026-04-28 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | qfq | 9,945,100 | 50,152,193 | 1.01% |
| 2026-04-27 | 4.87 | 4.98 | 4.81 | 4.97 | 4.97 | qfq | 8,246,565 | 40,450,965 | 2.26% |
| 2026-04-24 | 4.97 | 4.99 | 4.75 | 4.86 | 4.86 | qfq | 15,772,819 | 76,332,356 | -2.41% |
| 2026-04-23 | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 8,011,100 | 40,026,601 | -1.19% |
| 2026-04-22 | 5.00 | 5.07 | 5.00 | 5.04 | 5.04 | qfq | 5,564,200 | 28,027,587 | 0.20% |
| 2026-04-21 | 5.15 | 5.16 | 5.02 | 5.03 | 5.03 | qfq | 9,359,500 | 47,476,571 | -1.95% |
| 2026-04-20 | 5.17 | 5.23 | 5.09 | 5.13 | 5.13 | qfq | 12,500,223 | 64,347,577 | -0.77% |
| 2026-04-17 | 5.01 | 5.27 | 4.97 | 5.17 | 5.17 | qfq | 16,876,320 | 86,085,498 | 2.99% |
| 2026-04-16 | 5.03 | 5.05 | 4.98 | 5.02 | 5.02 | qfq | 7,097,900 | 35,515,537 | -0.20% |
| 2026-04-15 | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | qfq | 6,524,200 | 32,855,100 | 0.40% |
| 2026-04-14 | 5.05 | 5.10 | 5.00 | 5.01 | 5.01 | qfq | 9,941,300 | 49,961,647 | -1.38% |
| 2026-04-13 | 5.02 | 5.20 | 4.98 | 5.08 | 5.08 | qfq | 13,402,200 | 68,461,828 | 0.59% |
| 2026-04-10 | 5.02 | 5.10 | 5.02 | 5.05 | 5.05 | qfq | 8,814,727 | 44,594,831 | 0.40% |
| 2026-04-09 | 5.02 | 5.06 | 5.01 | 5.03 | 5.03 | qfq | 6,949,500 | 34,981,147 | -0.59% |
| 2026-04-08 | 5.09 | 5.09 | 4.99 | 5.06 | 5.06 | qfq | 10,755,600 | 54,303,294 | 1.40% |
| 2026-04-07 | 4.95 | 5.04 | 4.91 | 4.99 | 4.99 | qfq | 8,107,500 | 40,417,820 | 0.40% |
| 2026-04-03 | 5.18 | 5.19 | 4.90 | 4.97 | 4.97 | qfq | 16,195,900 | 80,862,158 | -3.68% |
| 2026-04-02 | 5.26 | 5.29 | 5.13 | 5.16 | 5.16 | qfq | 13,337,200 | 69,415,842 | -1.34% |
| 2026-04-01 | 5.24 | 5.35 | 5.13 | 5.23 | 5.23 | qfq | 18,959,466 | 99,224,678 | 0.97% |
| 2026-03-31 | 5.31 | 5.32 | 5.16 | 5.18 | 5.18 | qfq | 38,054,002 | 199,878,113 | 2.17% |
| 2026-03-30 | 5.07 | 5.07 | 5.02 | 5.07 | 5.07 | qfq | 6,816,563 | 34,537,770 | 4.97% |
| 2026-03-27 | 4.70 | 4.84 | 4.67 | 4.83 | 4.83 | qfq | 8,207,700 | 39,272,284 | 2.11% |
| 2026-03-26 | 4.86 | 4.89 | 4.69 | 4.73 | 4.73 | qfq | 12,550,000 | 59,824,792 | -2.67% |
| 2026-03-25 | 4.75 | 4.87 | 4.72 | 4.86 | 4.86 | qfq | 15,413,500 | 73,990,429 | 3.62% |
| 2026-03-24 | 4.61 | 4.69 | 4.56 | 4.69 | 4.69 | qfq | 15,704,800 | 72,731,443 | 2.85% |
| 2026-03-23 | 4.66 | 4.70 | 4.56 | 4.56 | 4.56 | qfq | 21,626,200 | 99,383,014 | -5.00% |
| 2026-03-20 | 4.93 | 5.00 | 4.78 | 4.80 | 4.80 | qfq | 15,597,300 | 76,044,992 | -2.24% |
| 2026-03-19 | 5.03 | 5.06 | 4.90 | 4.91 | 4.91 | qfq | 16,804,100 | 83,473,856 | -3.54% |
| 2026-03-18 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | qfq | 10,466,063 | 53,036,458 | 0.79% |
| 2026-03-17 | 5.16 | 5.18 | 5.03 | 5.05 | 5.05 | qfq | 14,898,300 | 75,896,068 | -1.17% |
| 2026-03-16 | 5.17 | 5.26 | 5.03 | 5.11 | 5.11 | qfq | 22,640,404 | 115,736,323 | -1.35% |
| 2026-03-13 | 5.45 | 5.47 | 5.15 | 5.18 | 5.18 | qfq | 32,850,998 | 172,760,545 | -4.43% |
| 2026-03-12 | 5.33 | 5.45 | 5.32 | 5.42 | 5.42 | qfq | 17,107,453 | 92,118,478 | 1.12% |
| 2026-03-11 | 5.20 | 5.43 | 5.18 | 5.36 | 5.36 | qfq | 24,304,900 | 129,630,408 | 3.47% |
| 2026-03-10 | 5.08 | 5.28 | 5.08 | 5.18 | 5.18 | qfq | 17,714,059 | 91,885,890 | 2.17% |
| 2026-03-09 | 5.11 | 5.22 | 5.05 | 5.07 | 5.07 | qfq | 21,671,159 | 110,579,484 | -1.74% |
| 2026-03-06 | 5.14 | 5.21 | 5.07 | 5.16 | 5.16 | qfq | 16,106,400 | 83,256,279 | -0.39% |
| 2026-03-05 | 5.15 | 5.33 | 5.15 | 5.18 | 5.18 | qfq | 22,156,900 | 115,614,432 | 0.00% |
| 2026-03-04 | 4.92 | 5.22 | 4.88 | 5.18 | 5.18 | qfq | 28,582,743 | 146,284,969 | 4.02% |
| 2026-03-03 | 5.15 | 5.23 | 4.98 | 4.98 | 4.98 | qfq | 36,780,005 | 186,691,463 | -4.96% |
| 2026-03-02 | 4.95 | 5.25 | 4.94 | 5.24 | 5.24 | qfq | 40,453,469 | 209,164,526 | 4.80% |
| 2026-02-27 | 4.98 | 5.07 | 4.88 | 5.00 | 5.00 | qfq | 49,332,306 | 245,099,540 | 2.67% |
| 2026-02-26 | 4.61 | 4.87 | 4.59 | 4.87 | 4.87 | qfq | 24,676,000 | 117,586,716 | 4.96% |
| 2026-02-25 | 4.47 | 4.67 | 4.44 | 4.64 | 4.64 | qfq | 39,528,700 | 182,061,887 | 4.27% |
| 2026-02-24 | 4.39 | 4.57 | 4.37 | 4.45 | 4.45 | qfq | 26,072,700 | 116,552,733 | 2.06% |
| 2026-02-13 | 4.45 | 4.51 | 4.36 | 4.36 | 4.36 | qfq | 17,680,400 | 78,232,526 | -2.02% |
| 2026-02-12 | 4.45 | 4.51 | 4.40 | 4.45 | 4.45 | qfq | 32,526,011 | 144,465,846 | -1.55% |
| 2026-02-11 | 4.39 | 4.52 | 4.32 | 4.52 | 4.52 | qfq | 45,630,426 | 203,861,810 | 5.12% |
| 2026-02-10 | 4.26 | 4.31 | 4.25 | 4.30 | 4.30 | qfq | 13,738,600 | 58,942,867 | 1.18% |
| 2026-02-09 | 4.23 | 4.28 | 4.22 | 4.25 | 4.25 | qfq | 15,477,609 | 65,856,114 | 0.00% |
| 2026-02-06 | 4.33 | 4.40 | 4.24 | 4.25 | 4.25 | qfq | 24,874,300 | 107,123,165 | 0.71% |
| 2026-02-05 | 4.21 | 4.27 | 4.19 | 4.22 | 4.22 | qfq | 15,516,100 | 65,767,876 | 0.24% |
| 2026-02-04 | 4.13 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 14,905,100 | 62,121,949 | 1.45% |
| 2026-02-03 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | qfq | 9,616,300 | 39,772,860 | 0.48% |
| 2026-02-02 | 4.14 | 4.19 | 4.11 | 4.13 | 4.13 | qfq | 15,321,700 | 63,694,055 | -2.36% |
| 2026-01-30 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 14,310,700 | 60,436,223 | 0.00% |
| 2026-01-29 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | qfq | 15,110,029 | 63,882,609 | -0.47% |
| 2026-01-28 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 14,347,400 | 61,133,731 | -0.47% |
| 2026-01-27 | 4.33 | 4.34 | 4.22 | 4.27 | 4.27 | qfq | 19,917,597 | 84,917,438 | -1.84% |
| 2026-01-26 | 4.27 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 29,682,498 | 127,194,661 | 1.87% |
| 2026-01-23 | 4.23 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 19,769,379 | 83,969,318 | 0.95% |
| 2026-01-22 | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 19,921,100 | 84,100,737 | 0.24% |
| 2026-01-21 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | qfq | 15,431,406 | 65,247,256 | -0.94% |
| 2026-01-20 | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 18,587,359 | 79,215,374 | -0.23% |
| 2026-01-19 | 4.33 | 4.40 | 4.27 | 4.27 | 4.27 | qfq | 28,695,459 | 123,987,535 | -1.39% |
| 2026-01-16 | 4.29 | 4.33 | 4.22 | 4.33 | 4.33 | qfq | 43,592,800 | 186,625,688 | 0.93% |
| 2026-01-15 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 40,215,556 | 171,302,253 | 4.89% |
| 2026-01-14 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | qfq | 34,870,784 | 143,575,013 | -0.73% |
| 2026-01-13 | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | qfq | 36,054,922 | 149,333,662 | -1.44% |
| 2026-01-12 | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | qfq | 47,301,300 | 198,163,434 | -2.11% |
| 2026-01-09 | 4.27 | 4.33 | 4.26 | 4.27 | 4.27 | qfq | 26,708,091 | 114,588,492 | -0.47% |
| 2026-01-08 | 4.26 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 16,056,645 | 68,620,551 | 0.23% |
| 2026-01-07 | 4.33 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 24,652,091 | 106,232,619 | -1.15% |
| 2026-01-06 | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | qfq | 21,982,100 | 95,107,020 | 0.93% |
| 2026-01-05 | 4.26 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 31,687,390 | 136,265,547 | -1.38% |
| 2025-12-31 | 4.29 | 4.43 | 4.27 | 4.35 | 4.35 | qfq | 47,682,690 | 207,432,445 | 2.84% |
| 2025-12-30 | 4.20 | 4.33 | 4.14 | 4.23 | 4.23 | qfq | 71,143,574 | 300,711,108 | -2.98% |
| 2025-12-29 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | qfq | 42,536,000 | 186,118,779 | -5.01% |
| 2025-12-26 | 4.61 | 4.80 | 4.59 | 4.59 | 4.59 | qfq | 84,931,432 | 391,167,338 | -4.97% |
| 2025-12-25 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | qfq | 4,704,200 | 22,721,286 | -4.92% |
| 2025-12-24 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | qfq | 275,400 | 1,399,032 | -5.05% |
| 2025-12-23 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | qfq | 467,900 | 2,503,265 | -4.97% |
| 2025-12-19 | 5.53 | 5.66 | 5.51 | 5.63 | 5.63 | qfq | 21,854,700 | 122,691,179 | 1.81% |
| 2025-12-18 | 5.46 | 5.64 | 5.38 | 5.53 | 5.53 | qfq | 22,450,740 | 124,284,182 | 1.28% |
| 2025-12-17 | 5.21 | 5.48 | 5.17 | 5.46 | 5.46 | qfq | 24,112,300 | 128,755,928 | 4.80% |
| 2025-12-16 | 5.35 | 5.35 | 5.20 | 5.21 | 5.21 | qfq | 12,436,900 | 65,179,255 | -2.25% |
| 2025-12-15 | 5.30 | 5.39 | 5.25 | 5.33 | 5.33 | qfq | 9,687,640 | 51,586,162 | -0.37% |
| 2025-12-12 | 5.40 | 5.42 | 5.33 | 5.35 | 5.35 | qfq | 12,742,800 | 68,505,328 | -1.29% |
| 2025-12-11 | 5.48 | 5.51 | 5.41 | 5.42 | 5.42 | qfq | 12,365,703 | 67,232,528 | -1.09% |
| 2025-12-10 | 5.47 | 5.52 | 5.42 | 5.48 | 5.48 | qfq | 16,242,300 | 88,640,026 | -0.36% |
| 2025-12-09 | 5.48 | 5.53 | 5.46 | 5.50 | 5.50 | qfq | 14,050,900 | 77,253,483 | 0.00% |
| 2025-12-08 | 5.53 | 5.62 | 5.45 | 5.50 | 5.50 | qfq | 23,519,500 | 130,021,278 | -0.54% |
| 2025-12-05 | 5.22 | 5.57 | 5.20 | 5.53 | 5.53 | qfq | 48,851,842 | 263,903,734 | 5.94% |
| 2025-12-04 | 5.21 | 5.38 | 5.09 | 5.22 | 5.22 | qfq | 60,121,700 | 315,386,452 | -6.28% |
| 2025-12-03 | 5.60 | 5.65 | 5.54 | 5.57 | 5.57 | qfq | 17,879,403 | 99,891,198 | -0.89% |
| 2025-12-02 | 5.75 | 5.80 | 5.55 | 5.62 | 5.62 | qfq | 26,544,200 | 149,596,365 | -1.92% |
| 2025-12-01 | 5.68 | 5.74 | 5.65 | 5.73 | 5.73 | qfq | 16,075,600 | 91,442,422 | 0.70% |
| 2025-11-28 | 5.70 | 5.71 | 5.63 | 5.69 | 5.69 | qfq | 12,040,606 | 68,186,665 | -0.18% |
| 2025-11-27 | 5.69 | 5.73 | 5.64 | 5.70 | 5.70 | qfq | 12,678,299 | 72,136,846 | -0.35% |
| 2025-11-26 | 5.72 | 5.82 | 5.67 | 5.72 | 5.72 | qfq | 20,066,422 | 115,377,859 | 0.00% |
| 2025-11-25 | 5.64 | 5.73 | 5.61 | 5.72 | 5.72 | qfq | 19,618,000 | 111,674,607 | 1.78% |
| 2025-11-24 | 5.60 | 5.68 | 5.54 | 5.62 | 5.62 | qfq | 14,455,900 | 81,047,036 | 0.90% |
| 2025-11-21 | 5.76 | 5.80 | 5.57 | 5.57 | 5.57 | qfq | 23,935,000 | 135,312,807 | -3.80% |
| 2025-11-20 | 5.82 | 5.84 | 5.74 | 5.79 | 5.79 | qfq | 13,620,012 | 78,898,165 | -0.34% |
| 2025-11-19 | 5.91 | 5.92 | 5.78 | 5.81 | 5.81 | qfq | 18,023,700 | 104,928,489 | -1.69% |
| 2025-11-18 | 5.99 | 6.03 | 5.88 | 5.91 | 5.91 | qfq | 23,606,963 | 139,919,649 | -1.66% |
| 2025-11-17 | 6.12 | 6.18 | 5.99 | 6.01 | 6.01 | qfq | 32,606,903 | 196,710,747 | -2.75% |
| 2025-11-14 | 6.09 | 6.25 | 6.06 | 6.18 | 6.18 | qfq | 47,310,300 | 293,017,324 | 1.31% |
| 2025-11-13 | 6.02 | 6.11 | 5.95 | 6.10 | 6.10 | qfq | 39,354,329 | 237,496,747 | 0.16% |
| 2025-11-12 | 6.02 | 6.19 | 5.99 | 6.09 | 6.09 | qfq | 52,869,108 | 321,993,292 | 1.33% |
| 2025-11-11 | 5.98 | 6.02 | 5.92 | 6.01 | 6.01 | qfq | 33,260,200 | 199,086,266 | 0.50% |
| 2025-11-10 | 5.81 | 6.00 | 5.80 | 5.98 | 5.98 | qfq | 40,274,422 | 239,034,888 | 2.57% |
| 2025-11-07 | 5.79 | 5.87 | 5.79 | 5.83 | 5.83 | qfq | 17,343,400 | 101,101,351 | 0.17% |
| 2025-11-06 | 5.93 | 5.94 | 5.80 | 5.82 | 5.82 | qfq | 23,265,403 | 135,699,246 | -1.69% |
| 2025-11-05 | 5.75 | 5.96 | 5.73 | 5.92 | 5.92 | qfq | 33,740,923 | 198,903,478 | 2.25% |
| 2025-11-04 | 5.84 | 5.85 | 5.75 | 5.79 | 5.79 | qfq | 15,875,900 | 92,102,932 | -1.03% |
| 2025-11-03 | 5.82 | 5.85 | 5.78 | 5.85 | 5.85 | qfq | 21,002,900 | 122,275,848 | 0.69% |
| 2025-10-31 | 5.70 | 5.82 | 5.68 | 5.81 | 5.81 | qfq | 26,744,530 | 154,680,230 | 1.57% |
| 2025-10-30 | 5.91 | 5.93 | 5.72 | 5.72 | 5.72 | qfq | 34,764,300 | 201,914,721 | -2.89% |
| 2025-10-29 | 5.85 | 5.90 | 5.78 | 5.89 | 5.89 | qfq | 26,052,641 | 152,435,194 | 0.00% |
| 2025-10-28 | 5.89 | 5.94 | 5.85 | 5.89 | 5.89 | qfq | 25,386,698 | 149,504,213 | -0.51% |
| 2025-10-27 | 5.84 | 5.92 | 5.77 | 5.92 | 5.92 | qfq | 30,709,423 | 179,821,321 | 1.54% |
| 2025-10-24 | 5.89 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 29,254,926 | 171,504,884 | -1.19% |
| 2025-10-23 | 5.82 | 5.93 | 5.78 | 5.90 | 5.90 | qfq | 35,240,200 | 205,926,826 | 0.00% |
| 2025-10-22 | 6.05 | 6.12 | 5.89 | 5.90 | 5.90 | qfq | 45,089,229 | 268,686,367 | -1.67% |
| 2025-10-21 | 6.07 | 6.12 | 5.90 | 6.00 | 6.00 | qfq | 58,021,100 | 346,153,772 | -2.44% |
| 2025-10-20 | 5.94 | 6.18 | 5.78 | 6.15 | 6.15 | qfq | 82,002,404 | 495,146,372 | 1.49% |
| 2025-10-17 | 6.11 | 6.43 | 5.95 | 6.06 | 6.06 | qfq | 138,510,369 | 852,014,381 | 1.85% |
| 2025-10-16 | 5.66 | 5.95 | 5.61 | 5.95 | 5.95 | qfq | 48,259,781 | 281,256,130 | 9.98% |
| 2025-10-15 | 5.32 | 5.42 | 5.32 | 5.41 | 5.41 | qfq | 20,582,233 | 110,681,496 | 1.50% |
| 2025-10-14 | 5.33 | 5.42 | 5.30 | 5.33 | 5.33 | qfq | 20,857,600 | 111,886,163 | 0.38% |
| 2025-10-13 | 5.16 | 5.31 | 5.13 | 5.31 | 5.31 | qfq | 19,404,669 | 101,735,446 | -0.19% |
| 2025-10-10 | 5.25 | 5.37 | 5.24 | 5.32 | 5.32 | qfq | 24,176,688 | 128,778,181 | 1.14% |
| 2025-10-09 | 5.25 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 26,641,478 | 139,255,596 | 0.19% |
| 2025-09-30 | 5.33 | 5.37 | 5.18 | 5.25 | 5.25 | qfq | 37,436,650 | 195,881,959 | -1.32% |
| 2025-09-29 | 5.44 | 5.44 | 5.29 | 5.32 | 5.32 | qfq | 24,849,463 | 133,393,943 | -1.85% |
| 2025-09-26 | 5.48 | 5.54 | 5.41 | 5.42 | 5.42 | qfq | 16,699,206 | 91,219,455 | -1.63% |
| 2025-09-25 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | qfq | 16,275,780 | 89,817,732 | -0.90% |
| 2025-09-24 | 5.46 | 5.59 | 5.42 | 5.56 | 5.56 | qfq | 20,044,500 | 111,048,977 | 1.65% |
| 2025-09-23 | 5.63 | 5.63 | 5.38 | 5.47 | 5.47 | qfq | 29,760,406 | 162,700,520 | -3.19% |
| 2025-09-22 | 5.69 | 5.85 | 5.62 | 5.65 | 5.65 | qfq | 19,299,270 | 110,196,893 | 0.00% |
| 2025-09-19 | 5.76 | 5.77 | 5.58 | 5.65 | 5.65 | qfq | 26,695,014 | 150,958,448 | -1.74% |
| 2025-09-18 | 5.89 | 5.91 | 5.75 | 5.75 | 5.75 | qfq | 23,552,550 | 137,371,252 | -2.38% |
| 2025-09-17 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | qfq | 19,790,720 | 116,819,874 | -1.34% |
| 2025-09-16 | 5.91 | 5.98 | 5.88 | 5.97 | 5.97 | qfq | 19,863,500 | 117,992,446 | 1.36% |
| 2025-09-15 | 5.95 | 5.96 | 5.88 | 5.89 | 5.89 | qfq | 14,182,444 | 83,702,886 | -0.67% |
| 2025-09-12 | 5.99 | 5.99 | 5.91 | 5.93 | 5.93 | qfq | 19,523,640 | 115,925,972 | -1.17% |
| 2025-09-11 | 6.02 | 6.03 | 5.89 | 6.00 | 6.00 | qfq | 24,266,493 | 144,447,791 | -0.83% |
| 2025-09-10 | 5.86 | 6.13 | 5.82 | 6.05 | 6.05 | qfq | 45,948,700 | 275,594,198 | 3.24% |
| 2025-09-09 | 5.97 | 5.97 | 5.83 | 5.86 | 5.86 | qfq | 15,738,700 | 92,774,746 | -1.84% |
| 2025-09-08 | 5.89 | 6.00 | 5.86 | 5.97 | 5.97 | qfq | 20,552,700 | 122,153,143 | 1.36% |
| 2025-09-05 | 5.82 | 5.90 | 5.71 | 5.89 | 5.89 | qfq | 20,612,280 | 119,718,189 | 1.90% |
| 2025-09-04 | 5.81 | 5.92 | 5.69 | 5.78 | 5.78 | qfq | 27,286,480 | 158,849,426 | -0.52% |
| 2025-09-03 | 5.99 | 6.01 | 5.80 | 5.81 | 5.81 | qfq | 27,519,200 | 161,714,219 | -3.01% |
| 2025-09-02 | 6.07 | 6.09 | 5.90 | 5.99 | 5.99 | qfq | 28,232,400 | 168,647,098 | -1.32% |
| 2025-09-01 | 5.98 | 6.08 | 5.90 | 6.07 | 6.07 | qfq | 28,118,031 | 169,506,347 | 1.51% |
| 2025-08-29 | 6.02 | 6.06 | 5.97 | 5.98 | 5.98 | qfq | 21,718,100 | 130,437,451 | -0.66% |
| 2025-08-28 | 5.98 | 6.07 | 5.81 | 6.02 | 6.02 | qfq | 44,824,650 | 266,962,275 | -0.17% |
| 2025-08-27 | 6.20 | 6.23 | 6.03 | 6.03 | 6.03 | qfq | 48,214,978 | 295,383,550 | -3.37% |
| 2025-08-26 | 6.29 | 6.44 | 6.22 | 6.24 | 6.24 | qfq | 42,989,980 | 270,365,433 | -0.16% |
| 2025-08-25 | 6.11 | 6.28 | 6.10 | 6.25 | 6.25 | qfq | 48,401,503 | 300,202,050 | 1.79% |
| 2025-08-22 | 6.21 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 51,949,719 | 318,786,543 | -2.38% |
| 2025-08-21 | 6.05 | 6.54 | 6.04 | 6.29 | 6.29 | qfq | 102,832,098 | 647,701,827 | 3.80% |
| 2025-08-20 | 6.08 | 6.11 | 5.97 | 6.06 | 6.06 | qfq | 41,702,900 | 251,432,221 | -0.49% |
| 2025-08-19 | 6.07 | 6.20 | 6.03 | 6.09 | 6.09 | qfq | 55,249,100 | 337,801,501 | 0.50% |
| 2025-08-18 | 5.99 | 6.11 | 5.99 | 6.06 | 6.06 | qfq | 45,203,469 | 273,578,490 | 1.17% |
| 2025-08-15 | 5.94 | 6.00 | 5.72 | 5.99 | 5.99 | qfq | 62,474,615 | 367,966,269 | -0.17% |
| 2025-08-14 | 6.06 | 6.18 | 5.99 | 6.00 | 6.00 | qfq | 53,828,030 | 326,331,119 | -0.99% |
| 2025-08-13 | 6.07 | 6.10 | 6.01 | 6.06 | 6.06 | qfq | 38,639,920 | 233,796,457 | -0.16% |
| 2025-08-12 | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | qfq | 43,603,310 | 266,241,796 | -0.82% |
| 2025-08-11 | 6.07 | 6.15 | 6.00 | 6.12 | 6.12 | qfq | 46,260,423 | 281,485,641 | -0.16% |
| 2025-08-08 | 5.98 | 6.25 | 5.95 | 6.13 | 6.13 | qfq | 78,723,810 | 480,208,008 | 1.83% |
| 2025-08-07 | 5.96 | 6.27 | 5.95 | 6.02 | 6.02 | qfq | 95,002,730 | 577,792,401 | 0.33% |
| 2025-08-06 | 6.25 | 6.28 | 5.97 | 6.00 | 6.00 | qfq | 104,317,828 | 632,899,162 | -3.23% |
| 2025-08-05 | 6.64 | 6.70 | 6.17 | 6.20 | 6.20 | qfq | 145,687,200 | 917,080,811 | -6.77% |
| 2025-08-04 | 6.83 | 6.94 | 6.28 | 6.65 | 6.65 | qfq | 236,809,824 | 1,569,682,241 | 1.84% |
| 2025-08-01 | 6.09 | 6.53 | 6.08 | 6.53 | 6.53 | qfq | 117,437,543 | 749,461,034 | 9.93% |
| 2025-07-31 | 5.40 | 5.94 | 5.36 | 5.94 | 5.94 | qfq | 113,224,823 | 645,026,603 | 10.00% |
| 2025-07-30 | 5.43 | 5.47 | 5.33 | 5.40 | 5.40 | qfq | 35,866,600 | 194,267,438 | -0.18% |
| 2025-07-29 | 5.42 | 5.44 | 5.34 | 5.41 | 5.41 | qfq | 31,244,600 | 168,164,050 | 0.93% |
| 2025-07-28 | 5.33 | 5.42 | 5.32 | 5.36 | 5.36 | qfq | 24,588,200 | 131,872,788 | 0.00% |
| 2025-07-25 | 5.44 | 5.52 | 5.35 | 5.36 | 5.36 | qfq | 52,544,500 | 283,894,881 | -3.07% |
| 2025-07-24 | 5.32 | 5.67 | 5.32 | 5.53 | 5.53 | qfq | 77,364,800 | 428,601,733 | 3.95% |
| 2025-07-23 | 5.33 | 5.39 | 5.30 | 5.32 | 5.32 | qfq | 28,018,600 | 149,716,290 | -0.56% |
| 2025-07-22 | 5.37 | 5.41 | 5.34 | 5.35 | 5.35 | qfq | 26,586,364 | 142,565,333 | -0.74% |
| 2025-07-21 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | qfq | 24,272,564 | 130,613,768 | 0.56% |
| 2025-07-18 | 5.39 | 5.41 | 5.32 | 5.36 | 5.36 | qfq | 27,882,440 | 149,070,426 | -0.92% |
| 2025-07-17 | 5.46 | 5.52 | 5.35 | 5.41 | 5.41 | qfq | 42,690,900 | 230,378,519 | -0.18% |
| 2025-07-16 | 5.25 | 5.64 | 5.23 | 5.42 | 5.42 | qfq | 86,940,000 | 471,837,707 | 3.44% |
| 2025-07-15 | 5.28 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 37,257,200 | 194,620,356 | -1.50% |
| 2025-07-14 | 5.38 | 5.45 | 5.28 | 5.32 | 5.32 | qfq | 40,454,300 | 215,994,535 | -1.12% |
| 2025-07-11 | 5.39 | 5.42 | 5.32 | 5.38 | 5.38 | qfq | 41,043,724 | 219,927,192 | -0.55% |
| 2025-07-10 | 5.44 | 5.48 | 5.36 | 5.41 | 5.41 | qfq | 39,095,001 | 211,577,999 | -0.37% |
| 2025-07-09 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 48,517,545 | 264,215,689 | -1.27% |
| 2025-07-08 | 5.48 | 5.59 | 5.42 | 5.50 | 5.50 | qfq | 58,040,000 | 318,853,026 | 0.36% |
| 2025-07-07 | 5.71 | 5.72 | 5.46 | 5.48 | 5.48 | qfq | 99,630,970 | 551,539,726 | -5.03% |
| 2025-07-04 | 5.88 | 6.01 | 5.71 | 5.77 | 5.77 | qfq | 111,667,079 | 653,714,951 | -1.70% |
| 2025-07-03 | 5.60 | 6.08 | 5.60 | 5.87 | 5.87 | qfq | 132,002,905 | 768,917,328 | 2.62% |
| 2025-07-02 | 5.82 | 6.15 | 5.71 | 5.72 | 5.72 | qfq | 197,252,212 | 1,164,495,836 | 0.35% |
| 2025-07-01 | 5.18 | 5.70 | 5.15 | 5.70 | 5.70 | qfq | 159,066,007 | 888,938,669 | 10.04% |
| 2025-06-30 | 5.21 | 5.72 | 5.17 | 5.18 | 5.18 | qfq | 140,127,531 | 750,452,972 | -0.38% |
| 2025-06-26 | 5.20 | 5.28 | 5.09 | 5.20 | 5.20 | qfq | 86,831,193 | 450,568,774 | 1.56% |
| 2025-06-25 | 4.94 | 5.12 | 4.92 | 5.12 | 5.12 | qfq | 42,174,800 | 211,075,203 | 4.92% |
| 2025-06-24 | 4.94 | 5.05 | 4.83 | 4.88 | 4.88 | qfq | 120,266,140 | 592,413,475 | 0.83% |
| 2025-06-23 | 4.84 | 4.84 | 4.75 | 4.84 | 4.84 | qfq | 94,376,743 | 455,423,697 | 4.99% |
| 2025-06-20 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | qfq | 3,796,100 | 17,500,021 | 5.01% |
| 2025-06-19 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | qfq | 4,628,900 | 20,320,871 | 5.02% |
| 2025-06-18 | 4.21 | 4.24 | 4.18 | 4.18 | 4.18 | qfq | 11,404,600 | 47,867,673 | -1.18% |
| 2025-06-17 | 4.23 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 16,365,600 | 69,391,037 | 0.00% |
| 2025-06-16 | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 17,157,979 | 72,134,861 | 1.44% |
| 2025-06-13 | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 20,264,000 | 84,783,489 | -1.42% |
| 2025-06-12 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 21,567,700 | 91,381,394 | -0.94% |
| 2025-06-11 | 4.34 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 22,277,823 | 95,793,370 | -1.39% |
| 2025-06-10 | 4.29 | 4.41 | 4.21 | 4.33 | 4.33 | qfq | 38,596,560 | 166,645,846 | 1.17% |
| 2025-06-09 | 4.34 | 4.35 | 4.24 | 4.28 | 4.28 | qfq | 34,490,767 | 147,521,454 | 0.00% |
| 2025-06-06 | 4.12 | 4.35 | 4.12 | 4.28 | 4.28 | qfq | 59,310,067 | 254,804,105 | 3.38% |
| 2025-06-05 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 31,638,469 | 130,822,631 | 1.22% |
| 2025-06-04 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | qfq | 21,080,234 | 85,746,789 | 1.49% |
| 2025-06-03 | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | qfq | 13,123,069 | 52,599,867 | 0.50% |
| 2025-05-30 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | qfq | 14,580,377 | 58,543,649 | -0.74% |
| 2025-05-29 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 15,415,546 | 62,223,254 | 0.25% |
| 2025-05-28 | 4.02 | 4.08 | 4.01 | 4.03 | 4.03 | qfq | 13,170,178 | 53,163,431 | 0.50% |
| 2025-05-27 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 10,721,162 | 43,006,826 | 0.25% |
| 2025-05-26 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | qfq | 17,361,300 | 69,388,864 | -1.23% |
| 2025-05-23 | 4.04 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 20,789,200 | 84,901,316 | -0.49% |
| 2025-05-22 | 4.06 | 4.16 | 4.05 | 4.07 | 4.07 | qfq | 25,123,500 | 102,997,376 | 0.25% |
| 2025-05-21 | 4.06 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 20,556,500 | 83,414,137 | -0.25% |
| 2025-05-20 | 4.00 | 4.17 | 3.98 | 4.07 | 4.07 | qfq | 33,585,444 | 136,996,146 | 2.01% |
| 2025-05-19 | 3.96 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 19,881,144 | 79,216,759 | 1.27% |
| 2025-05-16 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | qfq | 12,150,303 | 47,813,413 | 0.00% |
| 2025-05-15 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 16,782,700 | 66,400,180 | -0.51% |
| 2025-05-14 | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 17,271,579 | 68,051,339 | 0.00% |
| 2025-05-13 | 4.00 | 4.01 | 3.95 | 3.96 | 3.96 | qfq | 14,723,800 | 58,508,075 | -0.50% |
| 2025-05-12 | 4.00 | 4.02 | 3.94 | 3.98 | 3.98 | qfq | 20,684,800 | 82,143,643 | -0.75% |
| 2025-05-09 | 4.00 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 23,189,000 | 93,391,762 | 0.50% |
| 2025-05-08 | 4.00 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 15,127,423 | 60,464,704 | -0.25% |
| 2025-05-07 | 4.01 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 21,062,200 | 84,609,477 | 0.00% |
| 2025-05-06 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | qfq | 16,627,500 | 66,008,865 | 1.52% |
| 2025-04-30 | 3.93 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 14,893,830 | 58,893,680 | 0.25% |
| 2025-04-29 | 3.92 | 3.98 | 3.88 | 3.93 | 3.93 | qfq | 21,436,000 | 84,113,713 | -2.00% |
| 2025-04-28 | 3.96 | 4.08 | 3.90 | 4.01 | 4.01 | qfq | 23,307,900 | 92,867,027 | 0.75% |
| 2025-04-25 | 3.87 | 4.02 | 3.87 | 3.98 | 3.98 | qfq | 21,806,600 | 86,648,667 | 2.84% |
| 2025-04-24 | 3.97 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 24,593,879 | 95,896,456 | -2.52% |
| 2025-04-23 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | qfq | 12,178,100 | 48,476,984 | -0.25% |
| 2025-04-22 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 13,222,851 | 52,695,865 | -1.00% |
| 2025-04-21 | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 12,704,322 | 51,046,340 | 0.50% |
| 2025-04-18 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 12,681,200 | 50,416,012 | -0.25% |
| 2025-04-17 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | qfq | 12,371,579 | 49,726,766 | 0.00% |
| 2025-04-16 | 4.00 | 4.10 | 3.95 | 4.01 | 4.01 | qfq | 17,774,238 | 71,518,014 | -0.50% |
| 2025-04-15 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | qfq | 14,712,600 | 59,332,938 | -0.74% |
| 2025-04-14 | 3.97 | 4.11 | 3.97 | 4.06 | 4.06 | qfq | 20,023,157 | 81,155,398 | 2.78% |
| 2025-04-11 | 3.93 | 3.97 | 3.89 | 3.95 | 3.95 | qfq | 17,165,100 | 67,651,075 | 0.00% |
| 2025-04-10 | 3.91 | 3.99 | 3.90 | 3.95 | 3.95 | qfq | 26,637,800 | 104,919,498 | 2.33% |
| 2025-04-09 | 3.78 | 3.90 | 3.66 | 3.86 | 3.86 | qfq | 32,927,350 | 124,017,442 | 0.26% |
| 2025-04-08 | 3.85 | 3.94 | 3.84 | 3.85 | 3.85 | qfq | 44,848,493 | 173,103,586 | -4.70% |
| 2025-04-07 | 4.04 | 4.09 | 4.04 | 4.04 | 4.04 | qfq | 14,007,600 | 56,646,759 | -4.94% |
| 2025-04-03 | 4.21 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 17,914,542 | 76,115,029 | 0.24% |
| 2025-04-02 | 4.29 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 22,848,220 | 96,954,481 | -2.08% |
| 2025-04-01 | 4.30 | 4.42 | 4.28 | 4.33 | 4.33 | qfq | 26,763,016 | 115,998,481 | 1.41% |
| 2025-03-31 | 4.33 | 4.48 | 4.20 | 4.27 | 4.27 | qfq | 36,291,779 | 156,664,219 | -2.06% |
| 2025-03-28 | 4.40 | 4.58 | 4.33 | 4.36 | 4.36 | qfq | 48,479,965 | 216,126,431 | -2.02% |
| 2025-03-27 | 4.41 | 4.69 | 4.37 | 4.45 | 4.45 | qfq | 67,356,273 | 304,009,363 | -0.67% |
| 2025-03-26 | 4.30 | 4.48 | 4.23 | 4.48 | 4.48 | qfq | 67,804,310 | 297,150,565 | 4.92% |
| 2025-03-25 | 4.09 | 4.27 | 4.07 | 4.27 | 4.27 | qfq | 34,092,370 | 143,353,737 | 4.91% |
| 2025-03-24 | 4.18 | 4.23 | 4.04 | 4.07 | 4.07 | qfq | 51,603,440 | 211,533,828 | -4.24% |
| 2025-03-21 | 4.30 | 4.46 | 4.22 | 4.25 | 4.25 | qfq | 75,663,682 | 328,762,784 | 0.00% |
| 2025-03-20 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | qfq | 60,392,526 | 255,040,626 | 4.94% |
| 2025-03-19 | 4.08 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 38,651,201 | 157,576,160 | -2.17% |
| 2025-03-18 | 3.97 | 4.17 | 3.95 | 4.14 | 4.14 | qfq | 62,166,246 | 256,271,847 | 4.28% |
| 2025-03-17 | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 15,270,324 | 60,581,394 | 0.51% |
| 2025-03-14 | 3.89 | 3.98 | 3.88 | 3.95 | 3.95 | qfq | 17,869,926 | 70,517,543 | 1.54% |
| 2025-03-13 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | qfq | 14,914,100 | 58,251,097 | -1.52% |
| 2025-03-12 | 3.86 | 3.97 | 3.85 | 3.95 | 3.95 | qfq | 21,789,097 | 85,029,535 | 2.07% |
| 2025-03-11 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | qfq | 10,219,300 | 39,301,708 | 0.00% |
| 2025-03-10 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 12,007,300 | 46,440,793 | 0.26% |
| 2025-03-07 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | qfq | 13,687,303 | 53,022,192 | -0.26% |
| 2025-03-06 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | qfq | 9,905,008 | 38,204,455 | 0.78% |
| 2025-03-05 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 13,546,583 | 52,044,611 | -1.03% |
| 2025-03-04 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | qfq | 8,845,700 | 34,227,869 | 0.26% |
| 2025-03-03 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 16,003,100 | 62,213,740 | -1.02% |
| 2025-02-28 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | qfq | 17,084,900 | 67,452,743 | -1.26% |
| 2025-02-27 | 3.95 | 3.98 | 3.94 | 3.96 | 3.96 | qfq | 14,254,935 | 56,396,609 | 0.00% |
| 2025-02-26 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | qfq | 11,630,218 | 45,952,009 | 0.51% |
| 2025-02-25 | 3.93 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 15,075,332 | 59,327,574 | -0.51% |
| 2025-02-24 | 3.87 | 4.02 | 3.84 | 3.96 | 3.96 | qfq | 26,437,900 | 103,625,777 | 2.33% |
| 2025-02-21 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 15,262,200 | 59,126,865 | -1.28% |
| 2025-02-20 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 11,340,000 | 44,385,013 | 1.29% |
| 2025-02-19 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 11,607,423 | 44,794,943 | 0.52% |
| 2025-02-18 | 3.92 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 20,219,123 | 78,964,082 | -1.53% |
| 2025-02-17 | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | qfq | 16,556,400 | 64,834,497 | -1.01% |
| 2025-02-14 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | qfq | 12,364,203 | 48,723,286 | 0.25% |
| 2025-02-13 | 3.97 | 3.98 | 3.94 | 3.94 | 3.94 | qfq | 11,195,123 | 44,335,402 | -0.76% |
| 2025-02-12 | 3.98 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 12,630,400 | 50,001,908 | -0.25% |
| 2025-02-11 | 4.02 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 16,034,200 | 63,871,466 | -1.49% |
| 2025-02-10 | 3.99 | 4.07 | 3.98 | 4.04 | 4.04 | qfq | 18,444,003 | 74,269,670 | 1.00% |
| 2025-02-07 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | qfq | 21,175,800 | 84,861,835 | -0.25% |
| 2025-02-06 | 3.90 | 4.06 | 3.89 | 4.01 | 4.01 | qfq | 21,613,805 | 86,277,895 | 2.56% |
| 2025-02-05 | 3.89 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 12,865,005 | 50,111,880 | 0.51% |
| 2025-01-27 | 3.89 | 3.97 | 3.88 | 3.89 | 3.89 | qfq | 22,291,060 | 87,370,745 | 1.57% |
| 2025-01-24 | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | qfq | 9,216,296 | 35,130,803 | 0.00% |
| 2025-01-23 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 10,426,296 | 40,088,809 | 0.26% |
| 2025-01-22 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 12,062,300 | 46,248,359 | -1.80% |
| 2025-01-21 | 3.89 | 3.92 | 3.84 | 3.89 | 3.89 | qfq | 11,863,800 | 46,012,086 | 0.78% |
| 2025-01-20 | 3.89 | 3.94 | 3.85 | 3.86 | 3.86 | qfq | 18,055,707 | 70,184,166 | -0.52% |
| 2025-01-17 | 3.81 | 3.93 | 3.74 | 3.88 | 3.88 | qfq | 31,569,000 | 121,283,319 | 1.57% |
| 2025-01-16 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | qfq | 8,488,800 | 32,427,216 | 4.95% |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 9,536,600 | 34,848,450 | -0.55% |
| 2025-01-14 | 3.55 | 3.70 | 3.55 | 3.66 | 3.66 | qfq | 14,100,300 | 50,994,281 | 3.39% |
| 2025-01-13 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | qfq | 12,531,400 | 44,519,433 | -2.48% |
| 2025-01-10 | 3.67 | 3.72 | 3.63 | 3.63 | 3.63 | qfq | 10,165,938 | 37,371,423 | -1.63% |
| 2025-01-09 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 10,312,000 | 38,139,131 | -0.81% |
| 2025-01-08 | 3.78 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 17,143,141 | 63,905,720 | -2.11% |
| 2025-01-07 | 3.83 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 19,176,900 | 72,511,698 | -1.30% |
| 2025-01-06 | 3.75 | 3.91 | 3.75 | 3.85 | 3.85 | qfq | 23,742,793 | 91,322,701 | 1.05% |
| 2025-01-03 | 3.81 | 3.95 | 3.71 | 3.81 | 3.81 | qfq | 23,720,103 | 91,201,313 | 0.53% |
| 2025-01-02 | 3.81 | 3.93 | 3.76 | 3.79 | 3.79 | qfq | 20,895,000 | 80,571,171 | -1.56% |
| 2024-12-31 | 3.89 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 27,582,234 | 107,149,621 | -1.79% |
| 2024-12-30 | 3.70 | 3.92 | 3.65 | 3.92 | 3.92 | qfq | 35,651,179 | 137,048,018 | 5.09% |
| 2024-12-27 | 3.67 | 3.74 | 3.65 | 3.73 | 3.73 | qfq | 13,488,338 | 50,007,949 | 1.63% |
| 2024-12-26 | 3.63 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 11,904,527 | 43,749,710 | 0.27% |
| 2024-12-25 | 3.75 | 3.76 | 3.60 | 3.66 | 3.66 | qfq | 17,722,599 | 64,834,840 | -2.14% |
| 2024-12-24 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 15,676,524 | 58,365,152 | 0.81% |
| 2024-12-23 | 3.91 | 3.93 | 3.71 | 3.71 | 3.71 | qfq | 35,796,862 | 135,363,223 | -4.87% |
| 2024-12-20 | 3.86 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 14,913,893 | 58,314,636 | 0.78% |
| 2024-12-19 | 3.85 | 3.87 | 3.80 | 3.87 | 3.87 | qfq | 17,436,302 | 66,907,190 | 0.00% |
| 2024-12-18 | 3.87 | 3.90 | 3.85 | 3.87 | 3.87 | qfq | 13,690,429 | 53,062,211 | 0.26% |
| 2024-12-17 | 3.98 | 3.99 | 3.84 | 3.86 | 3.86 | qfq | 27,002,700 | 105,414,250 | -3.26% |
| 2024-12-16 | 4.00 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 15,707,100 | 62,786,030 | 0.00% |
| 2024-12-13 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | qfq | 32,472,359 | 130,977,417 | -2.68% |
| 2024-12-12 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 28,368,259 | 115,937,980 | 0.74% |
| 2024-12-11 | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 21,224,200 | 86,253,243 | 0.00% |
| 2024-12-10 | 4.16 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 33,110,159 | 135,657,370 | -0.49% |
| 2024-12-09 | 4.05 | 4.15 | 4.03 | 4.09 | 4.09 | qfq | 34,024,026 | 139,298,499 | 0.99% |
| 2024-12-06 | 4.01 | 4.05 | 3.99 | 4.05 | 4.05 | qfq | 25,308,635 | 101,884,037 | 1.25% |
| 2024-12-05 | 3.98 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 21,691,993 | 86,597,792 | -0.25% |
| 2024-12-04 | 4.03 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 29,574,573 | 119,776,751 | -0.74% |
| 2024-12-03 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 26,443,261 | 107,001,405 | -0.98% |
| 2024-12-02 | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 25,460,663 | 103,377,619 | 0.99% |
| 2024-11-29 | 4.03 | 4.07 | 3.97 | 4.04 | 4.04 | qfq | 24,104,059 | 97,149,806 | 0.25% |
| 2024-11-28 | 3.96 | 4.12 | 3.96 | 4.03 | 4.03 | qfq | 26,022,003 | 104,755,945 | 1.51% |
| 2024-11-27 | 3.99 | 4.00 | 3.82 | 3.97 | 3.97 | qfq | 31,689,200 | 123,622,014 | -1.00% |
| 2024-11-26 | 3.99 | 4.09 | 3.98 | 4.01 | 4.01 | qfq | 22,407,923 | 90,351,845 | 0.00% |
| 2024-11-25 | 4.05 | 4.06 | 3.93 | 4.01 | 4.01 | qfq | 30,498,923 | 121,723,348 | -0.50% |
| 2024-11-22 | 4.06 | 4.23 | 4.02 | 4.03 | 4.03 | qfq | 41,717,200 | 171,938,747 | -0.74% |
| 2024-11-21 | 4.08 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 34,159,929 | 138,303,930 | -1.22% |
| 2024-11-20 | 4.04 | 4.14 | 4.03 | 4.11 | 4.11 | qfq | 34,064,105 | 139,815,485 | 1.23% |
| 2024-11-19 | 4.05 | 4.13 | 3.91 | 4.06 | 4.06 | qfq | 43,273,567 | 174,223,946 | -0.73% |
| 2024-11-18 | 4.20 | 4.25 | 4.09 | 4.09 | 4.09 | qfq | 48,093,209 | 197,939,309 | -4.88% |
| 2024-11-15 | 4.40 | 4.52 | 4.30 | 4.30 | 4.30 | qfq | 89,445,366 | 390,972,055 | -5.08% |
| 2024-11-14 | 4.40 | 4.53 | 4.38 | 4.53 | 4.53 | qfq | 79,059,816 | 356,038,423 | 5.10% |
| 2024-11-13 | 4.03 | 4.31 | 4.00 | 4.31 | 4.31 | qfq | 96,232,822 | 400,206,165 | 5.12% |
| 2024-11-12 | 3.82 | 4.14 | 3.82 | 4.10 | 4.10 | qfq | 123,359,812 | 490,908,055 | 4.06% |
| 2024-11-11 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | qfq | 8,922,700 | 35,155,438 | -5.06% |
| 2024-11-08 | 4.21 | 4.23 | 4.10 | 4.15 | 4.15 | qfq | 45,347,984 | 188,981,405 | -0.95% |
| 2024-11-07 | 4.12 | 4.28 | 4.11 | 4.19 | 4.19 | qfq | 60,663,392 | 255,176,542 | 2.70% |
| 2024-11-06 | 4.28 | 4.33 | 4.06 | 4.08 | 4.08 | qfq | 93,046,070 | 390,263,777 | -0.97% |
| 2024-11-05 | 3.98 | 4.12 | 3.95 | 4.12 | 4.12 | qfq | 35,011,373 | 141,997,013 | 5.10% |
| 2024-11-04 | 3.73 | 3.92 | 3.71 | 3.92 | 3.92 | qfq | 44,080,860 | 169,103,484 | 5.09% |
| 2024-11-01 | 3.79 | 3.86 | 3.69 | 3.73 | 3.73 | qfq | 41,183,429 | 155,044,739 | -2.61% |
| 2024-10-31 | 3.74 | 3.90 | 3.73 | 3.83 | 3.83 | qfq | 49,175,000 | 189,236,979 | 2.13% |
| 2024-10-30 | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 35,421,500 | 132,041,373 | 1.90% |
| 2024-10-29 | 3.90 | 3.90 | 3.68 | 3.68 | 3.68 | qfq | 60,620,903 | 227,964,347 | -4.91% |
| 2024-10-28 | 3.79 | 3.91 | 3.76 | 3.87 | 3.87 | qfq | 48,997,110 | 188,071,096 | 1.31% |
| 2024-10-25 | 3.74 | 3.82 | 3.66 | 3.82 | 3.82 | qfq | 45,981,357 | 171,835,335 | 2.41% |
| 2024-10-24 | 3.65 | 3.83 | 3.62 | 3.73 | 3.73 | qfq | 49,352,113 | 184,878,297 | 1.36% |
| 2024-10-23 | 3.66 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 65,478,566 | 240,321,540 | 2.51% |
| 2024-10-22 | 3.44 | 3.59 | 3.42 | 3.59 | 3.59 | qfq | 38,456,614 | 135,959,334 | 4.97% |
| 2024-10-21 | 3.39 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 34,166,311 | 116,182,506 | 0.59% |
| 2024-10-18 | 3.35 | 3.43 | 3.33 | 3.40 | 3.40 | qfq | 30,686,442 | 103,783,462 | 1.19% |
| 2024-10-17 | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | qfq | 24,860,460 | 84,121,946 | -1.18% |
| 2024-10-16 | 3.35 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 22,460,161 | 76,183,105 | 0.59% |
| 2024-10-15 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 25,390,306 | 86,225,970 | -0.88% |
| 2024-10-14 | 3.41 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 28,308,341 | 96,026,431 | 0.59% |
| 2024-10-11 | 3.36 | 3.47 | 3.36 | 3.39 | 3.39 | qfq | 51,902,235 | 176,247,154 | -4.24% |
| 2024-10-10 | 3.58 | 3.63 | 3.49 | 3.54 | 3.54 | qfq | 42,667,697 | 151,989,058 | -2.48% |
| 2024-10-09 | 3.76 | 3.77 | 3.63 | 3.63 | 3.63 | qfq | 49,866,364 | 182,671,244 | -4.97% |
| 2024-10-08 | 3.96 | 3.96 | 3.72 | 3.82 | 3.82 | qfq | 102,806,736 | 395,736,691 | 1.33% |
| 2024-09-30 | 3.67 | 3.77 | 3.56 | 3.77 | 3.77 | qfq | 90,132,414 | 333,485,450 | 5.01% |
| 2024-09-27 | 3.47 | 3.61 | 3.45 | 3.59 | 3.59 | qfq | 45,538,163 | 161,631,957 | 4.36% |
| 2024-09-26 | 3.36 | 3.44 | 3.35 | 3.44 | 3.44 | qfq | 22,846,250 | 77,815,500 | 2.69% |
| 2024-09-25 | 3.35 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 22,339,057 | 75,600,209 | 0.60% |
| 2024-09-24 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | qfq | 19,793,668 | 65,239,385 | 2.46% |
| 2024-09-23 | 3.27 | 3.29 | 3.23 | 3.25 | 3.25 | qfq | 10,032,700 | 32,712,085 | -0.61% |
| 2024-09-20 | 3.24 | 3.28 | 3.21 | 3.27 | 3.27 | qfq | 11,240,300 | 36,513,710 | 0.93% |
| 2024-09-19 | 3.20 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 10,553,099 | 34,048,090 | 1.89% |
| 2024-09-18 | 3.22 | 3.24 | 3.13 | 3.18 | 3.18 | qfq | 12,067,803 | 38,341,352 | -1.85% |
| 2024-09-13 | 3.25 | 3.29 | 3.24 | 3.24 | 3.24 | qfq | 8,442,600 | 27,512,432 | -1.22% |
| 2024-09-12 | 3.29 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 9,297,500 | 30,646,964 | 0.00% |
| 2024-09-11 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 8,504,206 | 28,041,713 | -1.20% |
| 2024-09-10 | 3.35 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 12,944,200 | 42,875,939 | -0.60% |
| 2024-09-09 | 3.36 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 10,372,600 | 34,865,722 | -0.89% |
| 2024-09-06 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | qfq | 11,791,084 | 40,075,726 | -2.03% |
| 2024-09-05 | 3.38 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 12,470,384 | 42,661,153 | 1.18% |
| 2024-09-04 | 3.43 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 17,245,300 | 58,812,777 | -2.02% |
| 2024-09-03 | 3.35 | 3.52 | 3.33 | 3.47 | 3.47 | qfq | 25,322,800 | 86,971,329 | 3.58% |
| 2024-09-02 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 19,748,200 | 66,996,826 | -3.18% |
| 2024-08-30 | 3.43 | 3.52 | 3.42 | 3.46 | 3.46 | qfq | 24,102,996 | 83,619,350 | 0.29% |
| 2024-08-29 | 3.40 | 3.46 | 3.37 | 3.45 | 3.45 | qfq | 21,594,172 | 73,891,096 | 0.00% |
| 2024-08-28 | 3.35 | 3.49 | 3.29 | 3.45 | 3.45 | qfq | 33,959,879 | 116,639,657 | 3.92% |
| 2024-08-27 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 14,617,100 | 48,463,323 | 0.30% |
| 2024-08-26 | 3.21 | 3.35 | 3.20 | 3.31 | 3.31 | qfq | 15,782,660 | 52,020,177 | 2.48% |
| 2024-08-23 | 3.25 | 3.27 | 3.12 | 3.23 | 3.23 | qfq | 22,742,308 | 72,472,834 | -0.92% |
| 2024-08-22 | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | qfq | 13,344,051 | 43,781,432 | -0.61% |
| 2024-08-21 | 3.30 | 3.36 | 3.23 | 3.28 | 3.28 | qfq | 20,159,800 | 66,321,757 | -1.50% |
| 2024-08-20 | 3.49 | 3.51 | 3.33 | 3.33 | 3.33 | qfq | 32,446,900 | 109,573,958 | -4.86% |
| 2024-08-19 | 3.48 | 3.51 | 3.47 | 3.50 | 3.50 | qfq | 14,316,854 | 49,970,802 | 1.16% |
| 2024-08-16 | 3.47 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 18,157,900 | 63,201,959 | -0.29% |
| 2024-08-15 | 3.47 | 3.51 | 3.43 | 3.47 | 3.47 | qfq | 22,429,653 | 77,914,326 | -0.57% |
| 2024-08-14 | 3.49 | 3.52 | 3.47 | 3.49 | 3.49 | qfq | 17,198,500 | 60,036,366 | -0.85% |
| 2024-08-13 | 3.55 | 3.60 | 3.45 | 3.52 | 3.52 | qfq | 25,978,423 | 91,663,751 | -1.40% |
| 2024-08-12 | 3.59 | 3.66 | 3.53 | 3.57 | 3.57 | qfq | 32,243,100 | 115,953,619 | -1.65% |
| 2024-08-09 | 3.77 | 3.80 | 3.60 | 3.63 | 3.63 | qfq | 44,807,572 | 165,505,654 | -3.97% |
| 2024-08-08 | 3.68 | 3.88 | 3.68 | 3.78 | 3.78 | qfq | 49,579,300 | 187,604,152 | 1.89% |
| 2024-08-07 | 3.75 | 3.78 | 3.67 | 3.71 | 3.71 | qfq | 43,347,072 | 161,108,142 | -1.07% |
| 2024-08-06 | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | qfq | 56,765,865 | 209,019,440 | 5.04% |
| 2024-08-05 | 3.54 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 55,458,241 | 200,356,522 | 2.88% |
| 2024-08-02 | 3.55 | 3.62 | 3.45 | 3.47 | 3.47 | qfq | 31,369,011 | 110,960,571 | -3.34% |
| 2024-08-01 | 3.53 | 3.63 | 3.52 | 3.59 | 3.59 | qfq | 33,287,573 | 119,338,840 | 1.13% |
| 2024-07-31 | 3.50 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 33,617,372 | 119,003,968 | 0.85% |
| 2024-07-30 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 23,349,077 | 82,864,895 | -1.12% |
| 2024-07-29 | 3.43 | 3.61 | 3.42 | 3.56 | 3.56 | qfq | 27,787,471 | 97,916,951 | 3.49% |
| 2024-07-26 | 3.43 | 3.47 | 3.40 | 3.44 | 3.44 | qfq | 21,306,438 | 73,204,524 | -0.29% |
| 2024-07-25 | 3.37 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 23,604,604 | 80,623,492 | 1.77% |
| 2024-07-24 | 3.46 | 3.55 | 3.38 | 3.39 | 3.39 | qfq | 39,323,100 | 135,142,288 | -3.69% |
| 2024-07-23 | 3.58 | 3.74 | 3.51 | 3.52 | 3.52 | qfq | 60,526,936 | 220,125,315 | -3.03% |
| 2024-07-22 | 3.55 | 3.64 | 3.44 | 3.63 | 3.63 | qfq | 64,073,003 | 228,106,207 | 4.61% |
| 2024-07-19 | 3.27 | 3.47 | 3.27 | 3.47 | 3.47 | qfq | 31,343,041 | 107,633,249 | 5.15% |
| 2024-07-18 | 3.26 | 3.32 | 3.18 | 3.30 | 3.30 | qfq | 29,105,598 | 94,875,953 | 0.61% |
| 2024-07-17 | 3.20 | 3.34 | 3.15 | 3.28 | 3.28 | qfq | 35,062,751 | 113,901,991 | 2.82% |
| 2024-07-16 | 3.10 | 3.22 | 3.09 | 3.19 | 3.19 | qfq | 25,786,600 | 81,779,799 | 2.90% |
| 2024-07-15 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 17,681,800 | 55,055,888 | -2.52% |
| 2024-07-12 | 3.15 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 20,247,142 | 64,290,018 | 0.32% |
| 2024-07-11 | 3.11 | 3.19 | 3.08 | 3.17 | 3.17 | qfq | 26,642,333 | 83,472,103 | 3.26% |
| 2024-07-10 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 14,723,344 | 45,281,655 | -0.97% |
| 2024-07-09 | 3.06 | 3.12 | 2.98 | 3.10 | 3.10 | qfq | 23,928,573 | 73,269,579 | 0.98% |
| 2024-07-08 | 3.18 | 3.20 | 3.07 | 3.07 | 3.07 | qfq | 23,194,100 | 72,271,219 | -4.66% |
| 2024-07-05 | 3.11 | 3.27 | 3.07 | 3.22 | 3.22 | qfq | 21,399,500 | 68,172,691 | 2.22% |
| 2024-07-04 | 3.31 | 3.32 | 3.15 | 3.15 | 3.15 | qfq | 33,005,500 | 105,808,570 | -5.12% |
| 2024-07-03 | 3.23 | 3.35 | 3.21 | 3.32 | 3.32 | qfq | 28,417,615 | 93,727,114 | 2.15% |
| 2024-07-02 | 3.21 | 3.30 | 3.18 | 3.25 | 3.25 | qfq | 26,866,115 | 87,333,375 | 1.25% |
| 2024-07-01 | 3.10 | 3.22 | 3.09 | 3.21 | 3.21 | qfq | 21,454,878 | 67,735,976 | 2.56% |
| 2024-06-28 | 3.11 | 3.16 | 3.03 | 3.13 | 3.13 | qfq | 28,877,426 | 89,754,232 | 1.29% |
| 2024-06-27 | 3.15 | 3.26 | 3.09 | 3.09 | 3.09 | qfq | 31,084,435 | 98,932,726 | -2.52% |
| 2024-06-26 | 3.06 | 3.20 | 2.98 | 3.17 | 3.17 | qfq | 40,148,880 | 123,292,196 | 0.96% |
| 2024-06-25 | 3.25 | 3.29 | 3.14 | 3.14 | 3.14 | qfq | 33,280,315 | 105,309,303 | -4.85% |
| 2024-06-24 | 3.42 | 3.44 | 3.30 | 3.30 | 3.30 | qfq | 27,467,200 | 91,025,851 | -4.90% |
| 2024-06-21 | 3.42 | 3.52 | 3.41 | 3.47 | 3.47 | qfq | 19,673,568 | 68,213,188 | -1.14% |
| 2024-06-20 | 3.66 | 3.68 | 3.51 | 3.51 | 3.51 | qfq | 34,723,285 | 124,276,521 | -4.88% |
| 2024-06-19 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | qfq | 34,860,406 | 127,659,161 | 2.22% |
| 2024-06-18 | 3.57 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 22,532,100 | 81,008,684 | 1.12% |
| 2024-06-17 | 3.58 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 23,870,379 | 85,579,302 | -1.65% |
| 2024-06-14 | 3.59 | 3.70 | 3.57 | 3.63 | 3.63 | qfq | 26,114,246 | 95,171,411 | 0.00% |
| 2024-06-13 | 3.80 | 3.82 | 3.61 | 3.63 | 3.63 | qfq | 45,656,755 | 169,456,045 | -4.47% |
| 2024-06-12 | 3.70 | 3.84 | 3.66 | 3.80 | 3.80 | qfq | 41,014,917 | 155,104,423 | 2.70% |
| 2024-06-11 | 3.62 | 3.78 | 3.55 | 3.70 | 3.70 | qfq | 44,641,286 | 163,010,441 | -0.54% |
| 2024-06-07 | 3.68 | 3.74 | 3.57 | 3.72 | 3.72 | qfq | 54,348,853 | 198,654,395 | 4.20% |
| 2024-06-06 | 3.64 | 3.73 | 3.56 | 3.57 | 3.57 | qfq | 80,738,596 | 293,669,247 | 0.28% |
| 2024-06-05 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | qfq | 26,342,764 | 93,641,781 | 5.01% |
| 2024-06-04 | 3.30 | 3.46 | 3.20 | 3.39 | 3.39 | qfq | 63,798,782 | 212,596,145 | 0.59% |
| 2024-06-03 | 3.50 | 3.55 | 3.37 | 3.37 | 3.37 | qfq | 45,325,609 | 154,794,367 | -5.07% |
| 2024-05-31 | 3.46 | 3.67 | 3.40 | 3.55 | 3.55 | qfq | 59,592,146 | 210,152,480 | -0.28% |
| 2024-05-30 | 3.69 | 3.71 | 3.56 | 3.56 | 3.56 | qfq | 67,496,569 | 243,367,692 | -5.07% |
| 2024-05-29 | 3.92 | 3.95 | 3.75 | 3.75 | 3.75 | qfq | 71,013,832 | 268,167,586 | -5.06% |
| 2024-05-28 | 4.10 | 4.19 | 3.93 | 3.95 | 3.95 | qfq | 60,703,672 | 244,013,910 | -4.59% |
| 2024-05-27 | 4.22 | 4.26 | 4.10 | 4.14 | 4.14 | qfq | 39,212,513 | 162,929,095 | -3.04% |
| 2024-05-24 | 4.22 | 4.37 | 4.04 | 4.27 | 4.27 | qfq | 49,710,251 | 209,115,683 | 0.95% |
| 2024-05-23 | 4.10 | 4.32 | 4.10 | 4.23 | 4.23 | qfq | 66,802,239 | 283,150,032 | 2.92% |
| 2024-05-22 | 4.02 | 4.17 | 4.02 | 4.11 | 4.11 | qfq | 77,377,379 | 315,477,244 | -2.84% |
| 2024-05-21 | 4.35 | 4.40 | 4.23 | 4.23 | 4.23 | qfq | 31,709,400 | 135,215,051 | -4.94% |
| 2024-05-20 | 4.61 | 4.65 | 4.45 | 4.45 | 4.45 | qfq | 66,881,535 | 301,018,006 | -4.91% |
| 2024-05-17 | 4.54 | 4.72 | 4.54 | 4.68 | 4.68 | qfq | 60,977,479 | 282,824,890 | 3.31% |
| 2024-05-16 | 4.52 | 4.63 | 4.49 | 4.53 | 4.53 | qfq | 90,244,882 | 410,260,545 | -3.41% |
| 2024-05-15 | 4.28 | 4.74 | 4.28 | 4.69 | 4.69 | qfq | 161,186,840 | 726,836,297 | 3.99% |
| 2024-05-14 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | qfq | 6,186,300 | 27,900,213 | -5.05% |
| 2024-05-13 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | qfq | 5,492,700 | 26,090,325 | -5.00% |
| 2024-05-10 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | qfq | 4,471,800 | 22,359,000 | -4.94% |
| 2024-05-09 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | qfq | 2,990,500 | 15,730,030 | -5.05% |
| 2024-05-08 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | qfq | 2,750,600 | 15,238,324 | -4.97% |
| 2024-05-07 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | qfq | 1,289,800 | 7,519,534 | -5.05% |
| 2024-05-06 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | qfq | 1,772,200 | 10,881,308 | -4.95% |
| 2024-04-29 | 6.36 | 6.49 | 6.33 | 6.46 | 6.46 | qfq | 60,710,491 | 391,018,060 | 1.25% |
| 2024-04-26 | 6.31 | 6.41 | 6.30 | 6.38 | 6.38 | qfq | 40,929,384 | 260,301,739 | 0.31% |
| 2024-04-25 | 6.46 | 6.53 | 6.34 | 6.36 | 6.36 | qfq | 41,576,870 | 267,887,193 | -1.70% |
| 2024-04-24 | 6.42 | 6.48 | 6.28 | 6.47 | 6.47 | qfq | 34,965,777 | 223,628,807 | 0.62% |
| 2024-04-23 | 6.54 | 6.56 | 6.40 | 6.43 | 6.43 | qfq | 31,552,403 | 203,575,055 | -1.23% |
| 2024-04-22 | 6.55 | 6.71 | 6.49 | 6.51 | 6.51 | qfq | 35,729,095 | 235,320,918 | -0.46% |
| 2024-04-19 | 6.59 | 6.62 | 6.47 | 6.54 | 6.54 | qfq | 27,667,355 | 180,670,615 | -1.36% |
| 2024-04-18 | 6.77 | 6.77 | 6.59 | 6.63 | 6.63 | qfq | 35,746,649 | 238,038,522 | -2.07% |
| 2024-04-17 | 6.80 | 6.98 | 6.56 | 6.77 | 6.77 | qfq | 55,213,826 | 370,810,259 | 1.80% |
| 2024-04-16 | 6.92 | 7.00 | 6.61 | 6.65 | 6.65 | qfq | 29,099,977 | 196,975,669 | -4.59% |
| 2024-04-15 | 7.11 | 7.19 | 6.89 | 6.97 | 6.97 | qfq | 24,740,000 | 173,623,180 | -2.65% |
| 2024-04-12 | 7.28 | 7.29 | 7.13 | 7.16 | 7.16 | qfq | 8,690,816 | 62,608,591 | -1.38% |
| 2024-04-11 | 7.26 | 7.35 | 7.23 | 7.26 | 7.26 | qfq | 8,246,600 | 60,155,263 | -0.55% |
| 2024-04-10 | 7.47 | 7.47 | 7.26 | 7.30 | 7.30 | qfq | 10,620,840 | 78,094,061 | -2.28% |
| 2024-04-09 | 7.35 | 7.47 | 7.29 | 7.47 | 7.47 | qfq | 11,230,100 | 82,836,229 | 1.49% |
| 2024-04-08 | 7.48 | 7.48 | 7.35 | 7.36 | 7.36 | qfq | 10,749,677 | 79,584,612 | -1.74% |
| 2024-04-03 | 7.50 | 7.54 | 7.46 | 7.49 | 7.49 | qfq | 10,694,467 | 80,259,156 | 0.00% |
| 2024-04-02 | 7.58 | 7.58 | 7.46 | 7.49 | 7.49 | qfq | 9,518,165 | 71,366,080 | -1.06% |
| 2024-04-01 | 7.44 | 7.57 | 7.43 | 7.57 | 7.57 | qfq | 11,278,220 | 84,759,882 | 1.75% |
| 2024-03-29 | 7.44 | 7.45 | 7.35 | 7.44 | 7.44 | qfq | 8,771,764 | 64,872,494 | 0.27% |
| 2024-03-28 | 7.36 | 7.47 | 7.29 | 7.42 | 7.42 | qfq | 13,379,316 | 99,079,599 | 0.82% |
| 2024-03-27 | 7.42 | 7.49 | 7.36 | 7.36 | 7.36 | qfq | 13,387,276 | 99,477,721 | -0.54% |
| 2024-03-26 | 7.44 | 7.49 | 7.32 | 7.40 | 7.40 | qfq | 14,472,499 | 107,045,284 | -0.54% |
| 2024-03-25 | 7.58 | 7.63 | 7.44 | 7.44 | 7.44 | qfq | 14,323,402 | 108,144,615 | -2.23% |
| 2024-03-22 | 7.77 | 7.77 | 7.57 | 7.61 | 7.61 | qfq | 21,331,392 | 162,859,084 | -2.06% |
| 2024-03-21 | 7.82 | 7.86 | 7.77 | 7.77 | 7.77 | qfq | 14,216,700 | 110,981,632 | -0.64% |
| 2024-03-20 | 7.78 | 7.85 | 7.76 | 7.82 | 7.82 | qfq | 11,718,338 | 91,423,988 | 0.26% |
| 2024-03-19 | 7.87 | 7.88 | 7.80 | 7.80 | 7.80 | qfq | 12,397,065 | 97,054,200 | -0.89% |
| 2024-03-18 | 7.82 | 7.87 | 7.78 | 7.87 | 7.87 | qfq | 17,407,716 | 136,407,755 | 0.51% |
| 2024-03-15 | 7.76 | 7.84 | 7.74 | 7.83 | 7.83 | qfq | 13,927,216 | 108,447,339 | 0.38% |
| 2024-03-14 | 7.94 | 8.01 | 7.74 | 7.80 | 7.80 | qfq | 18,145,400 | 142,699,689 | -0.38% |
| 2024-03-13 | 7.84 | 7.87 | 7.77 | 7.83 | 7.83 | qfq | 16,339,760 | 127,745,602 | -0.63% |
| 2024-03-12 | 7.78 | 7.96 | 7.78 | 7.88 | 7.88 | qfq | 31,639,756 | 249,226,672 | 1.94% |
| 2024-03-11 | 7.68 | 7.73 | 7.64 | 7.73 | 7.73 | qfq | 13,994,269 | 107,588,968 | 0.91% |
| 2024-03-08 | 7.62 | 7.68 | 7.59 | 7.66 | 7.66 | qfq | 10,442,310 | 79,743,446 | 0.52% |
| 2024-03-07 | 7.68 | 7.72 | 7.61 | 7.62 | 7.62 | qfq | 14,105,209 | 108,181,554 | -1.04% |
| 2024-03-06 | 7.73 | 7.76 | 7.64 | 7.70 | 7.70 | qfq | 14,610,947 | 112,438,697 | -0.52% |
| 2024-03-05 | 7.84 | 7.84 | 7.70 | 7.74 | 7.74 | qfq | 16,891,411 | 130,813,906 | -1.15% |
| 2024-03-04 | 7.74 | 7.93 | 7.74 | 7.83 | 7.83 | qfq | 20,758,854 | 162,403,080 | 0.77% |
| 2024-03-01 | 7.75 | 7.83 | 7.70 | 7.77 | 7.77 | qfq | 17,820,618 | 138,268,635 | 0.26% |
| 2024-02-29 | 7.59 | 7.75 | 7.56 | 7.75 | 7.75 | qfq | 23,267,698 | 178,992,829 | 1.44% |
| 2024-02-28 | 7.87 | 8.03 | 7.62 | 7.64 | 7.64 | qfq | 37,408,890 | 293,878,620 | -2.92% |
| 2024-02-27 | 7.78 | 7.87 | 7.76 | 7.87 | 7.87 | qfq | 22,574,946 | 176,643,538 | 0.77% |
| 2024-02-26 | 7.81 | 7.87 | 7.77 | 7.81 | 7.81 | qfq | 22,245,497 | 173,890,023 | -0.38% |
| 2024-02-23 | 7.85 | 7.85 | 7.75 | 7.84 | 7.84 | qfq | 25,693,573 | 200,464,541 | -0.13% |
| 2024-02-22 | 7.71 | 7.89 | 7.71 | 7.85 | 7.85 | qfq | 31,429,341 | 245,233,047 | 0.38% |
| 2024-02-21 | 8.04 | 8.04 | 7.70 | 7.82 | 7.82 | qfq | 65,677,124 | 513,554,866 | -3.10% |
| 2024-02-20 | 7.68 | 8.23 | 7.61 | 8.07 | 8.07 | qfq | 90,044,870 | 727,785,772 | 7.89% |
| 2024-02-19 | 7.58 | 7.62 | 7.37 | 7.48 | 7.48 | qfq | 20,692,130 | 154,768,543 | -1.06% |
| 2024-02-08 | 7.47 | 7.65 | 7.40 | 7.56 | 7.56 | qfq | 25,669,011 | 194,236,926 | 1.89% |
| 2024-02-07 | 7.26 | 7.48 | 7.21 | 7.42 | 7.42 | qfq | 27,184,408 | 200,848,048 | 2.63% |
| 2024-02-06 | 6.90 | 7.32 | 6.76 | 7.23 | 7.23 | qfq | 30,031,675 | 211,558,101 | 5.09% |
| 2024-02-05 | 7.04 | 7.04 | 6.56 | 6.88 | 6.88 | qfq | 32,104,288 | 218,721,755 | -2.13% |
| 2024-02-02 | 7.21 | 7.28 | 6.69 | 7.03 | 7.03 | qfq | 25,314,573 | 177,702,528 | -0.42% |
| 2024-02-01 | 7.03 | 7.13 | 6.81 | 7.06 | 7.06 | qfq | 27,820,771 | 194,590,152 | -2.62% |
| 2024-01-31 | 7.63 | 7.68 | 6.91 | 7.25 | 7.25 | qfq | 44,527,338 | 319,593,815 | -5.60% |
| 2024-01-30 | 7.70 | 7.78 | 7.63 | 7.68 | 7.68 | qfq | 10,783,700 | 83,145,125 | -0.90% |
| 2024-01-29 | 7.83 | 7.85 | 7.69 | 7.75 | 7.75 | qfq | 16,424,205 | 127,229,795 | -1.02% |
| 2024-01-26 | 7.95 | 7.99 | 7.83 | 7.83 | 7.83 | qfq | 18,342,699 | 145,023,173 | -1.76% |
| 2024-01-25 | 7.84 | 7.98 | 7.81 | 7.97 | 7.97 | qfq | 21,070,590 | 166,996,613 | 1.40% |
| 2024-01-24 | 7.77 | 7.90 | 7.63 | 7.86 | 7.86 | qfq | 18,028,171 | 140,380,089 | 0.77% |
| 2024-01-23 | 7.70 | 7.84 | 7.54 | 7.80 | 7.80 | qfq | 15,738,617 | 121,477,726 | 1.30% |
| 2024-01-22 | 7.90 | 7.96 | 7.67 | 7.70 | 7.70 | qfq | 17,153,076 | 133,922,606 | -3.27% |
| 2024-01-19 | 8.00 | 8.07 | 7.96 | 7.96 | 7.96 | qfq | 13,206,294 | 105,869,510 | -1.00% |
| 2024-01-18 | 7.87 | 8.08 | 7.70 | 8.04 | 8.04 | qfq | 25,952,573 | 203,556,304 | 1.77% |
| 2024-01-17 | 8.07 | 8.16 | 7.90 | 7.90 | 7.90 | qfq | 17,677,207 | 141,855,794 | -2.47% |
| 2024-01-16 | 8.08 | 8.14 | 7.99 | 8.10 | 8.10 | qfq | 16,603,887 | 133,909,501 | -0.37% |
| 2024-01-15 | 7.99 | 8.23 | 7.97 | 8.13 | 8.13 | qfq | 21,427,200 | 174,427,119 | 1.25% |
| 2024-01-12 | 8.20 | 8.21 | 8.02 | 8.03 | 8.03 | qfq | 22,786,565 | 184,893,146 | -2.31% |
| 2024-01-11 | 8.10 | 8.35 | 8.03 | 8.22 | 8.22 | qfq | 45,478,074 | 372,769,505 | 4.31% |
| 2024-01-10 | 7.94 | 8.01 | 7.86 | 7.88 | 7.88 | qfq | 13,960,395 | 110,595,170 | -1.50% |
| 2024-01-09 | 7.78 | 8.00 | 7.74 | 8.00 | 8.00 | qfq | 19,234,668 | 151,817,713 | 2.96% |
| 2024-01-08 | 7.88 | 7.88 | 7.73 | 7.77 | 7.77 | qfq | 14,297,315 | 111,488,024 | -1.52% |
| 2024-01-05 | 8.08 | 8.11 | 7.87 | 7.89 | 7.89 | qfq | 17,899,700 | 142,893,805 | -2.59% |
| 2024-01-04 | 8.12 | 8.12 | 8.01 | 8.10 | 8.10 | qfq | 12,740,600 | 102,859,011 | -0.61% |
| 2024-01-03 | 8.12 | 8.29 | 8.07 | 8.15 | 8.15 | qfq | 20,923,195 | 170,886,330 | 0.12% |
| 2024-01-02 | 8.11 | 8.23 | 8.08 | 8.14 | 8.14 | qfq | 17,480,065 | 142,667,193 | 0.37% |
| 2023-12-29 | 8.07 | 8.14 | 8.06 | 8.11 | 8.11 | qfq | 19,880,871 | 161,070,771 | -0.12% |
| 2023-12-28 | 8.24 | 8.33 | 8.01 | 8.12 | 8.12 | qfq | 28,450,326 | 230,301,241 | 0.37% |
| 2023-12-27 | 7.74 | 8.09 | 7.68 | 8.09 | 8.09 | qfq | 30,024,270 | 238,590,334 | 4.93% |
| 2023-12-26 | 7.85 | 7.85 | 7.70 | 7.71 | 7.71 | qfq | 11,626,490 | 90,006,876 | -1.28% |
| 2023-12-25 | 7.71 | 7.95 | 7.58 | 7.81 | 7.81 | qfq | 27,615,075 | 213,764,614 | -1.14% |
| 2023-12-22 | 7.96 | 8.00 | 7.86 | 7.90 | 7.90 | qfq | 15,068,200 | 119,304,220 | -0.75% |
| 2023-12-21 | 7.84 | 7.96 | 7.73 | 7.96 | 7.96 | qfq | 21,685,880 | 169,982,989 | 1.02% |
| 2023-12-20 | 8.01 | 8.07 | 7.85 | 7.88 | 7.88 | qfq | 20,048,884 | 159,316,275 | -1.38% |
| 2023-12-19 | 7.98 | 8.03 | 7.87 | 7.99 | 7.99 | qfq | 20,871,933 | 165,830,089 | 0.13% |
| 2023-12-18 | 8.11 | 8.23 | 7.96 | 7.98 | 7.98 | qfq | 27,355,590 | 221,389,495 | -1.97% |
| 2023-12-15 | 8.37 | 8.45 | 8.13 | 8.14 | 8.14 | qfq | 33,278,418 | 273,476,666 | -2.51% |
| 2023-12-14 | 8.37 | 8.56 | 8.34 | 8.35 | 8.35 | qfq | 48,138,973 | 406,454,888 | -0.60% |
| 2023-12-13 | 8.00 | 8.80 | 7.99 | 8.40 | 8.40 | qfq | 93,619,321 | 790,944,754 | 5.00% |
| 2023-12-12 | 7.95 | 8.03 | 7.93 | 8.00 | 8.00 | qfq | 14,556,903 | 116,221,865 | 0.63% |
| 2023-12-11 | 7.86 | 7.95 | 7.76 | 7.95 | 7.95 | qfq | 17,006,471 | 133,782,834 | 1.40% |
| 2023-12-08 | 7.93 | 7.98 | 7.83 | 7.84 | 7.84 | qfq | 19,208,727 | 151,728,492 | -1.26% |
| 2023-12-07 | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | qfq | 21,369,900 | 170,459,122 | -1.61% |
| 2023-12-06 | 8.00 | 8.11 | 7.94 | 8.07 | 8.07 | qfq | 19,496,770 | 156,631,310 | 0.25% |
| 2023-12-05 | 8.26 | 8.29 | 8.04 | 8.05 | 8.05 | qfq | 26,458,142 | 215,306,518 | -2.66% |
| 2023-12-04 | 8.26 | 8.39 | 8.17 | 8.27 | 8.27 | qfq | 24,199,693 | 200,661,554 | 0.12% |
| 2023-12-01 | 8.26 | 8.37 | 8.21 | 8.26 | 8.26 | qfq | 17,024,448 | 140,898,439 | -0.24% |
| 2023-11-30 | 8.28 | 8.30 | 8.16 | 8.28 | 8.28 | qfq | 17,587,800 | 144,711,104 | 0.24% |
| 2023-11-29 | 8.40 | 8.42 | 8.24 | 8.26 | 8.26 | qfq | 18,896,300 | 157,095,741 | -2.02% |
| 2023-11-28 | 8.36 | 8.47 | 8.20 | 8.43 | 8.43 | qfq | 27,461,068 | 229,099,364 | 0.48% |
| 2023-11-27 | 8.62 | 8.64 | 8.35 | 8.39 | 8.39 | qfq | 37,005,651 | 312,244,309 | -1.64% |
| 2023-11-24 | 8.48 | 8.63 | 8.39 | 8.53 | 8.53 | qfq | 47,346,642 | 403,186,435 | 0.71% |
| 2023-11-23 | 8.33 | 8.48 | 8.33 | 8.47 | 8.47 | qfq | 31,900,029 | 269,194,577 | 2.17% |
| 2023-11-22 | 8.32 | 8.40 | 8.25 | 8.29 | 8.29 | qfq | 18,079,207 | 150,615,828 | -0.36% |
| 2023-11-21 | 8.39 | 8.44 | 8.29 | 8.32 | 8.32 | qfq | 19,017,868 | 159,021,930 | -0.83% |
| 2023-11-20 | 8.30 | 8.43 | 8.28 | 8.39 | 8.39 | qfq | 21,748,200 | 182,138,629 | 1.08% |
| 2023-11-17 | 8.10 | 8.31 | 8.09 | 8.30 | 8.30 | qfq | 25,075,900 | 206,069,381 | 2.09% |
| 2023-11-16 | 8.19 | 8.24 | 8.12 | 8.13 | 8.13 | qfq | 12,364,507 | 100,924,438 | -0.97% |
| 2023-11-15 | 8.30 | 8.32 | 8.18 | 8.21 | 8.21 | qfq | 15,668,300 | 128,843,445 | -0.48% |
| 2023-11-14 | 8.20 | 8.30 | 8.17 | 8.25 | 8.25 | qfq | 15,932,000 | 131,295,859 | 0.61% |
| 2023-11-13 | 8.23 | 8.29 | 8.09 | 8.20 | 8.20 | qfq | 20,865,656 | 170,051,544 | -0.36% |
| 2023-11-10 | 8.23 | 8.32 | 8.15 | 8.23 | 8.23 | qfq | 14,550,100 | 120,048,414 | -0.12% |
| 2023-11-09 | 8.38 | 8.44 | 8.22 | 8.24 | 8.24 | qfq | 18,138,900 | 150,697,458 | -1.55% |
| 2023-11-08 | 8.27 | 8.48 | 8.25 | 8.37 | 8.37 | qfq | 21,251,000 | 178,305,040 | 0.97% |
| 2023-11-07 | 8.34 | 8.40 | 8.27 | 8.29 | 8.29 | qfq | 17,643,445 | 146,967,372 | -0.84% |
| 2023-11-06 | 8.36 | 8.44 | 8.33 | 8.36 | 8.36 | qfq | 20,492,699 | 171,648,463 | 0.60% |
| 2023-11-03 | 8.23 | 8.39 | 8.17 | 8.31 | 8.31 | qfq | 19,250,085 | 159,999,667 | 1.47% |
| 2023-11-02 | 8.35 | 8.40 | 8.17 | 8.19 | 8.19 | qfq | 22,018,202 | 181,528,120 | -1.92% |
| 2023-11-01 | 8.40 | 8.47 | 8.33 | 8.35 | 8.35 | qfq | 22,430,500 | 187,995,399 | -0.60% |
| 2023-10-31 | 8.41 | 8.64 | 8.36 | 8.40 | 8.40 | qfq | 50,351,660 | 427,684,613 | 0.00% |
| 2023-10-30 | 8.20 | 8.43 | 8.18 | 8.40 | 8.40 | qfq | 39,057,131 | 326,476,198 | 2.44% |
| 2023-10-27 | 7.94 | 8.24 | 7.89 | 8.20 | 8.20 | qfq | 30,727,084 | 249,311,693 | 2.63% |
| 2023-10-26 | 7.87 | 8.01 | 7.78 | 7.99 | 7.99 | qfq | 16,153,300 | 127,806,408 | 1.27% |
| 2023-10-25 | 7.87 | 8.02 | 7.85 | 7.89 | 7.89 | qfq | 17,821,503 | 141,068,768 | 0.25% |
| 2023-10-24 | 7.74 | 7.89 | 7.66 | 7.87 | 7.87 | qfq | 23,702,697 | 184,984,130 | 2.61% |
| 2023-10-23 | 7.77 | 7.83 | 7.57 | 7.67 | 7.67 | qfq | 19,956,500 | 153,133,544 | -1.29% |
| 2023-10-20 | 7.83 | 7.91 | 7.73 | 7.77 | 7.77 | qfq | 22,142,113 | 172,672,276 | -1.77% |
| 2023-10-19 | 8.14 | 8.18 | 7.90 | 7.91 | 7.91 | qfq | 30,570,403 | 244,841,983 | -3.54% |
| 2023-10-18 | 8.37 | 8.38 | 8.16 | 8.20 | 8.20 | qfq | 24,766,093 | 203,889,485 | -2.26% |
| 2023-10-17 | 8.37 | 8.45 | 8.27 | 8.39 | 8.39 | qfq | 25,923,375 | 216,337,314 | -0.36% |
| 2023-10-16 | 8.53 | 8.58 | 8.33 | 8.42 | 8.42 | qfq | 48,536,009 | 409,859,764 | -0.59% |
| 2023-10-13 | 8.20 | 8.49 | 8.16 | 8.47 | 8.47 | qfq | 50,890,184 | 425,164,787 | 3.04% |
| 2023-10-12 | 8.18 | 8.32 | 8.13 | 8.22 | 8.22 | qfq | 21,893,118 | 179,926,670 | 0.61% |
| 2023-10-11 | 8.05 | 8.28 | 8.00 | 8.17 | 8.17 | qfq | 34,270,290 | 281,354,780 | 0.74% |
| 2023-10-10 | 8.23 | 8.51 | 8.09 | 8.11 | 8.11 | qfq | 41,639,258 | 344,036,169 | -0.49% |
| 2023-10-09 | 8.06 | 8.21 | 7.97 | 8.15 | 8.15 | qfq | 25,996,758 | 210,566,766 | 1.12% |
| 2023-09-28 | 8.00 | 8.12 | 7.98 | 8.06 | 8.06 | qfq | 20,714,034 | 167,000,963 | 0.88% |
| 2023-09-27 | 7.85 | 8.02 | 7.84 | 7.99 | 7.99 | qfq | 21,938,944 | 174,580,805 | 2.04% |
| 2023-09-26 | 7.88 | 7.93 | 7.80 | 7.83 | 7.83 | qfq | 13,179,920 | 103,800,140 | -0.76% |
| 2023-09-25 | 7.79 | 7.92 | 7.78 | 7.89 | 7.89 | qfq | 15,313,500 | 120,609,577 | 0.77% |
| 2023-09-22 | 7.73 | 7.85 | 7.63 | 7.83 | 7.83 | qfq | 13,916,000 | 107,660,273 | 1.16% |
| 2023-09-21 | 7.82 | 7.84 | 7.73 | 7.74 | 7.74 | qfq | 11,320,296 | 87,964,020 | -1.28% |
| 2023-09-20 | 7.84 | 7.95 | 7.81 | 7.84 | 7.84 | qfq | 12,664,800 | 99,720,925 | -0.25% |
| 2023-09-19 | 7.89 | 7.96 | 7.83 | 7.86 | 7.86 | qfq | 12,323,716 | 97,065,403 | -0.51% |
| 2023-09-18 | 7.87 | 7.92 | 7.82 | 7.90 | 7.90 | qfq | 14,123,900 | 111,275,119 | 0.38% |
| 2023-09-15 | 7.75 | 7.93 | 7.73 | 7.87 | 7.87 | qfq | 24,283,562 | 190,969,291 | 1.81% |
| 2023-09-14 | 7.68 | 7.78 | 7.66 | 7.73 | 7.73 | qfq | 11,683,269 | 90,284,254 | 0.65% |
| 2023-09-13 | 7.86 | 7.86 | 7.63 | 7.68 | 7.68 | qfq | 16,966,778 | 130,978,908 | -2.41% |
| 2023-09-12 | 7.80 | 7.90 | 7.78 | 7.87 | 7.87 | qfq | 20,284,089 | 159,512,537 | 0.90% |
| 2023-09-11 | 7.65 | 7.82 | 7.65 | 7.80 | 7.80 | qfq | 17,133,442 | 133,160,158 | 1.96% |
| 2023-09-08 | 7.59 | 7.71 | 7.59 | 7.65 | 7.65 | qfq | 11,335,008 | 86,683,092 | 0.39% |
| 2023-09-07 | 7.72 | 7.72 | 7.60 | 7.62 | 7.62 | qfq | 11,584,400 | 88,616,293 | -1.42% |
| 2023-09-06 | 7.74 | 7.76 | 7.69 | 7.73 | 7.73 | qfq | 9,567,417 | 73,877,751 | -0.64% |
| 2023-09-05 | 7.82 | 7.88 | 7.77 | 7.78 | 7.78 | qfq | 11,826,478 | 92,312,452 | -0.89% |
| 2023-09-04 | 7.82 | 7.85 | 7.77 | 7.85 | 7.85 | qfq | 13,351,896 | 104,297,363 | 0.64% |
| 2023-09-01 | 7.80 | 7.84 | 7.76 | 7.80 | 7.80 | qfq | 10,160,742 | 79,185,299 | -0.76% |
| 2023-08-31 | 7.76 | 7.86 | 7.67 | 7.86 | 7.86 | qfq | 18,364,100 | 142,976,125 | 1.03% |
| 2023-08-30 | 7.81 | 7.86 | 7.73 | 7.78 | 7.78 | qfq | 13,117,148 | 102,337,759 | -0.64% |
| 2023-08-29 | 7.72 | 7.86 | 7.70 | 7.83 | 7.83 | qfq | 16,679,068 | 130,169,196 | 1.16% |
| 2023-08-28 | 7.93 | 8.00 | 7.70 | 7.74 | 7.74 | qfq | 29,439,215 | 231,743,169 | 1.71% |
| 2023-08-25 | 7.72 | 7.78 | 7.57 | 7.61 | 7.61 | qfq | 14,148,649 | 108,539,075 | -1.42% |
| 2023-08-24 | 7.75 | 7.79 | 7.59 | 7.72 | 7.72 | qfq | 14,160,094 | 108,855,354 | 0.13% |
| 2023-08-23 | 7.78 | 7.87 | 7.70 | 7.71 | 7.71 | qfq | 12,756,112 | 99,368,374 | -1.15% |
| 2023-08-22 | 7.83 | 7.87 | 7.64 | 7.80 | 7.80 | qfq | 19,797,647 | 153,186,835 | -0.26% |
| 2023-08-21 | 7.88 | 7.95 | 7.82 | 7.82 | 7.82 | qfq | 13,446,817 | 106,016,408 | -1.14% |
| 2023-08-18 | 8.16 | 8.16 | 7.91 | 7.91 | 7.91 | qfq | 31,151,701 | 249,522,326 | -3.06% |
| 2023-08-17 | 8.08 | 8.18 | 8.07 | 8.16 | 8.16 | qfq | 14,801,787 | 120,141,394 | 0.62% |
| 2023-08-16 | 8.20 | 8.29 | 8.11 | 8.11 | 8.11 | qfq | 20,579,700 | 168,710,130 | -1.58% |
| 2023-08-15 | 8.16 | 8.24 | 8.05 | 8.24 | 8.24 | qfq | 25,626,056 | 209,793,537 | 1.10% |
| 2023-08-14 | 8.05 | 8.20 | 8.00 | 8.15 | 8.15 | qfq | 21,780,921 | 176,209,769 | 0.37% |
| 2023-08-11 | 8.09 | 8.31 | 8.08 | 8.12 | 8.12 | qfq | 34,039,942 | 279,805,306 | 0.25% |
| 2023-08-10 | 8.11 | 8.17 | 8.08 | 8.10 | 8.10 | qfq | 12,779,500 | 103,717,705 | -0.61% |
| 2023-08-09 | 8.11 | 8.22 | 8.05 | 8.15 | 8.15 | qfq | 23,637,415 | 192,551,665 | 0.12% |
| 2023-08-08 | 8.02 | 8.20 | 7.93 | 8.14 | 8.14 | qfq | 27,958,068 | 225,923,327 | 1.12% |
| 2023-08-07 | 8.20 | 8.22 | 8.02 | 8.05 | 8.05 | qfq | 20,263,993 | 163,554,849 | -1.83% |
| 2023-08-04 | 8.18 | 8.30 | 8.14 | 8.20 | 8.20 | qfq | 19,470,115 | 160,282,116 | 0.24% |
| 2023-08-03 | 8.10 | 8.19 | 8.06 | 8.18 | 8.18 | qfq | 18,938,600 | 154,477,066 | 0.86% |
| 2023-08-02 | 8.08 | 8.13 | 8.03 | 8.11 | 8.11 | qfq | 14,244,602 | 115,209,846 | 0.12% |
| 2023-08-01 | 8.28 | 8.30 | 8.07 | 8.10 | 8.10 | qfq | 33,967,602 | 276,130,071 | -2.53% |
| 2023-07-31 | 8.34 | 8.39 | 8.27 | 8.31 | 8.31 | qfq | 21,978,900 | 182,743,848 | -0.60% |
| 2023-07-28 | 8.16 | 8.37 | 8.15 | 8.36 | 8.36 | qfq | 21,353,439 | 176,994,746 | 1.83% |
| 2023-07-27 | 8.31 | 8.32 | 8.20 | 8.21 | 8.21 | qfq | 14,285,423 | 117,825,954 | -1.20% |
| 2023-07-26 | 8.31 | 8.32 | 8.24 | 8.31 | 8.31 | qfq | 15,297,007 | 126,687,133 | -0.24% |
| 2023-07-25 | 8.28 | 8.34 | 8.24 | 8.33 | 8.33 | qfq | 18,408,700 | 152,457,637 | 0.97% |
| 2023-07-24 | 8.20 | 8.36 | 8.19 | 8.25 | 8.25 | qfq | 19,646,346 | 162,634,812 | 0.61% |
| 2023-07-21 | 8.14 | 8.27 | 8.14 | 8.20 | 8.20 | qfq | 17,037,204 | 139,823,993 | 0.74% |
| 2023-07-20 | 8.22 | 8.28 | 8.12 | 8.14 | 8.14 | qfq | 21,550,974 | 176,725,911 | -0.73% |
| 2023-07-19 | 8.23 | 8.30 | 8.17 | 8.20 | 8.20 | qfq | 15,386,400 | 126,446,397 | -0.73% |
| 2023-07-18 | 8.41 | 8.42 | 8.23 | 8.26 | 8.26 | qfq | 24,215,872 | 201,319,841 | -1.78% |