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
二六三002467.SZ
最近收盘价4.192026-07-17
最近交易日2026-07-17
成交量（股）57,067,371
成交额（元）245,264,130
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.38 | 4.48 | 4.16 | 4.19 | 4.19 | qfq | 57,067,371 | 245,264,130 | -5.84% |
| 2026-07-16 | 4.33 | 4.55 | 4.29 | 4.45 | 4.45 | qfq | 48,965,959 | 218,008,069 | 1.60% |
| 2026-07-15 | 4.47 | 4.53 | 4.35 | 4.38 | 4.38 | qfq | 46,384,554 | 205,722,758 | -0.68% |
| 2026-07-14 | 4.43 | 4.54 | 4.23 | 4.41 | 4.41 | qfq | 51,940,392 | 225,751,010 | 0.00% |
| 2026-07-13 | 4.63 | 4.72 | 4.40 | 4.41 | 4.41 | qfq | 60,875,496 | 274,923,519 | -5.57% |
| 2026-07-10 | 4.57 | 4.83 | 4.52 | 4.67 | 4.67 | qfq | 98,395,740 | 462,460,859 | 1.97% |
| 2026-07-09 | 4.70 | 4.74 | 4.44 | 4.58 | 4.58 | qfq | 109,928,490 | 505,025,726 | -2.35% |
| 2026-07-08 | 4.26 | 4.69 | 4.24 | 4.69 | 4.69 | qfq | 87,167,100 | 397,714,767 | 10.09% |
| 2026-07-07 | 4.42 | 4.42 | 4.23 | 4.26 | 4.26 | qfq | 34,798,490 | 149,801,558 | -3.62% |
| 2026-07-06 | 4.61 | 4.61 | 4.40 | 4.42 | 4.42 | qfq | 32,841,882 | 147,040,109 | -3.28% |
| 2026-07-03 | 4.63 | 4.68 | 4.54 | 4.57 | 4.57 | qfq | 29,401,912 | 135,326,732 | -0.87% |
| 2026-07-02 | 4.73 | 4.82 | 4.59 | 4.61 | 4.61 | qfq | 42,285,121 | 199,145,640 | -2.95% |
| 2026-07-01 | 4.70 | 4.83 | 4.62 | 4.75 | 4.75 | qfq | 42,046,394 | 199,022,350 | 1.71% |
| 2026-06-30 | 4.55 | 4.71 | 4.48 | 4.67 | 4.67 | qfq | 41,237,889 | 191,231,093 | 2.41% |
| 2026-06-29 | 4.63 | 4.68 | 4.49 | 4.56 | 4.56 | qfq | 40,459,776 | 184,658,589 | -1.72% |
| 2026-06-26 | 4.81 | 4.83 | 4.63 | 4.64 | 4.64 | qfq | 48,160,491 | 226,347,156 | -4.33% |
| 2026-06-25 | 5.08 | 5.10 | 4.85 | 4.85 | 4.85 | qfq | 49,239,391 | 242,053,812 | -4.72% |
| 2026-06-24 | 5.17 | 5.17 | 4.97 | 5.09 | 5.09 | qfq | 45,463,690 | 230,223,462 | -2.12% |
| 2026-06-23 | 5.18 | 5.32 | 5.14 | 5.20 | 5.20 | qfq | 47,648,910 | 250,430,740 | -0.57% |
| 2026-06-22 | 5.15 | 5.25 | 4.98 | 5.23 | 5.23 | qfq | 49,947,879 | 254,334,480 | 0.77% |
| 2026-06-18 | 5.17 | 5.21 | 5.08 | 5.19 | 5.19 | qfq | 31,201,905 | 161,422,333 | 0.19% |
| 2026-06-17 | 5.30 | 5.31 | 5.12 | 5.18 | 5.18 | qfq | 45,524,730 | 236,792,514 | -3.18% |
| 2026-06-16 | 5.30 | 5.35 | 5.19 | 5.35 | 5.35 | qfq | 46,082,822 | 243,619,770 | 0.94% |
| 2026-06-15 | 5.20 | 5.30 | 5.19 | 5.30 | 5.30 | qfq | 34,290,509 | 180,584,064 | 2.91% |
| 2026-06-12 | 5.18 | 5.28 | 5.07 | 5.15 | 5.15 | qfq | 43,635,424 | 225,927,723 | 1.58% |
| 2026-06-11 | 5.32 | 5.34 | 5.06 | 5.07 | 5.07 | qfq | 49,879,501 | 256,566,337 | -5.94% |
| 2026-06-10 | 5.32 | 5.55 | 5.27 | 5.39 | 5.39 | qfq | 46,383,607 | 251,075,425 | 0.56% |
| 2026-06-09 | 5.30 | 5.38 | 5.19 | 5.36 | 5.36 | qfq | 36,183,440 | 192,392,402 | 2.49% |
| 2026-06-08 | 5.30 | 5.42 | 5.16 | 5.23 | 5.23 | qfq | 44,999,222 | 237,939,206 | -4.91% |
| 2026-06-05 | 5.53 | 5.59 | 5.40 | 5.50 | 5.50 | qfq | 41,258,143 | 226,654,645 | -1.08% |
| 2026-06-04 | 5.52 | 5.69 | 5.50 | 5.56 | 5.56 | qfq | 44,337,460 | 246,974,295 | 0.91% |
| 2026-06-03 | 5.58 | 5.63 | 5.46 | 5.51 | 5.51 | qfq | 37,011,076 | 205,322,914 | -1.78% |
| 2026-06-02 | 5.64 | 5.66 | 5.37 | 5.61 | 5.61 | qfq | 48,115,812 | 264,682,430 | -0.53% |
| 2026-06-01 | 5.51 | 5.71 | 5.43 | 5.64 | 5.64 | qfq | 40,491,096 | 228,358,655 | 2.36% |
| 2026-05-29 | 5.82 | 5.84 | 5.48 | 5.51 | 5.51 | qfq | 52,944,335 | 297,943,829 | -5.16% |
| 2026-05-28 | 5.67 | 5.84 | 5.64 | 5.81 | 5.81 | qfq | 43,259,068 | 249,327,370 | 2.47% |
| 2026-05-27 | 5.94 | 5.98 | 5.66 | 5.67 | 5.67 | qfq | 54,530,316 | 315,326,507 | -4.71% |
| 2026-05-26 | 6.02 | 6.07 | 5.86 | 5.95 | 5.95 | qfq | 53,736,911 | 318,847,385 | -2.14% |
| 2026-05-25 | 6.32 | 6.34 | 5.99 | 6.08 | 6.08 | qfq | 74,306,797 | 452,814,320 | -4.10% |
| 2026-05-22 | 6.41 | 6.47 | 6.24 | 6.34 | 6.34 | qfq | 49,879,274 | 315,641,984 | -1.09% |
| 2026-05-21 | 6.72 | 6.76 | 6.40 | 6.41 | 6.41 | qfq | 58,738,531 | 387,001,554 | -4.47% |
| 2026-05-20 | 6.85 | 6.91 | 6.67 | 6.71 | 6.71 | qfq | 52,472,131 | 353,690,760 | -3.03% |
| 2026-05-19 | 6.70 | 6.99 | 6.62 | 6.92 | 6.92 | qfq | 75,547,010 | 518,706,556 | 3.28% |
| 2026-05-18 | 6.67 | 6.75 | 6.65 | 6.70 | 6.70 | qfq | 42,955,248 | 287,295,978 | -0.59% |
| 2026-05-15 | 6.66 | 6.79 | 6.64 | 6.74 | 6.74 | qfq | 49,182,570 | 330,397,273 | 0.75% |
| 2026-05-14 | 7.01 | 7.08 | 6.68 | 6.69 | 6.69 | qfq | 89,518,825 | 611,967,691 | -4.84% |
| 2026-05-13 | 6.84 | 7.08 | 6.81 | 7.03 | 7.03 | qfq | 82,561,159 | 575,352,003 | 1.88% |
| 2026-05-12 | 7.03 | 7.05 | 6.90 | 6.90 | 6.90 | qfq | 58,887,808 | 409,644,506 | -2.54% |
| 2026-05-11 | 7.06 | 7.17 | 6.91 | 7.08 | 7.08 | qfq | 104,144,135 | 728,767,915 | 0.28% |
| 2026-05-08 | 7.09 | 7.14 | 6.99 | 7.06 | 7.06 | qfq | 79,074,495 | 558,795,475 | -0.70% |
| 2026-05-07 | 6.99 | 7.14 | 6.85 | 7.11 | 7.11 | qfq | 122,621,352 | 854,994,415 | 2.30% |
| 2026-05-06 | 6.91 | 7.03 | 6.90 | 6.95 | 6.95 | qfq | 91,267,959 | 634,912,871 | 1.91% |
| 2026-04-30 | 6.74 | 6.91 | 6.66 | 6.82 | 6.82 | qfq | 88,202,905 | 598,912,907 | 1.04% |
| 2026-04-29 | 6.52 | 6.79 | 6.52 | 6.75 | 6.75 | qfq | 73,715,877 | 496,254,660 | 1.96% |
| 2026-04-28 | 6.72 | 6.86 | 6.60 | 6.62 | 6.62 | qfq | 78,679,474 | 527,127,761 | -2.50% |
| 2026-04-27 | 6.89 | 6.89 | 6.65 | 6.79 | 6.79 | qfq | 76,373,638 | 516,110,497 | -1.59% |
| 2026-04-24 | 7.08 | 7.12 | 6.81 | 6.90 | 6.90 | qfq | 111,307,672 | 768,200,697 | -3.36% |
| 2026-04-23 | 7.30 | 7.38 | 7.08 | 7.14 | 7.14 | qfq | 142,780,064 | 1,026,383,250 | -3.25% |
| 2026-04-22 | 7.20 | 7.40 | 7.15 | 7.38 | 7.38 | qfq | 162,107,517 | 1,183,314,311 | 1.37% |
| 2026-04-21 | 7.56 | 7.57 | 7.15 | 7.28 | 7.28 | qfq | 174,535,911 | 1,262,034,352 | -3.70% |
| 2026-04-20 | 7.55 | 7.65 | 7.47 | 7.56 | 7.56 | qfq | 134,452,594 | 1,015,543,737 | -0.92% |
| 2026-04-17 | 7.73 | 7.82 | 7.55 | 7.63 | 7.63 | qfq | 196,432,560 | 1,499,753,462 | -3.54% |
| 2026-04-16 | 7.81 | 8.09 | 7.69 | 7.91 | 7.91 | qfq | 284,886,005 | 2,255,656,183 | 3.67% |
| 2026-04-15 | 7.73 | 7.81 | 7.58 | 7.63 | 7.63 | qfq | 196,612,002 | 1,507,390,270 | -1.29% |
| 2026-04-14 | 7.89 | 7.98 | 7.63 | 7.73 | 7.73 | qfq | 376,245,169 | 2,928,618,331 | -1.78% |
| 2026-04-13 | 7.08 | 7.87 | 6.99 | 7.87 | 7.87 | qfq | 356,148,651 | 2,731,317,340 | 10.07% |
| 2026-04-10 | 7.51 | 7.55 | 7.13 | 7.15 | 7.15 | qfq | 135,961,464 | 984,936,613 | -2.72% |
| 2026-04-09 | 7.53 | 7.72 | 7.28 | 7.35 | 7.35 | qfq | 141,273,182 | 1,051,795,307 | -1.74% |
| 2026-04-08 | 7.27 | 7.49 | 7.24 | 7.48 | 7.48 | qfq | 156,984,547 | 1,158,520,522 | 5.35% |
| 2026-04-07 | 7.07 | 7.24 | 6.87 | 7.10 | 7.10 | qfq | 94,271,422 | 666,645,188 | 0.42% |
| 2026-04-03 | 7.32 | 7.35 | 6.99 | 7.07 | 7.07 | qfq | 97,557,883 | 693,585,410 | -1.94% |
| 2026-04-02 | 7.43 | 7.47 | 7.14 | 7.21 | 7.21 | qfq | 143,706,518 | 1,042,278,108 | -3.35% |
| 2026-04-01 | 7.55 | 7.74 | 7.38 | 7.46 | 7.46 | qfq | 183,996,631 | 1,383,667,735 | 1.22% |
| 2026-03-31 | 7.27 | 7.59 | 7.27 | 7.37 | 7.37 | qfq | 156,462,684 | 1,163,892,750 | -0.27% |
| 2026-03-30 | 7.19 | 7.42 | 7.03 | 7.39 | 7.39 | qfq | 156,256,936 | 1,139,280,653 | 0.82% |
| 2026-03-27 | 7.27 | 7.45 | 7.09 | 7.33 | 7.33 | qfq | 163,885,302 | 1,199,246,039 | 1.38% |
| 2026-03-26 | 7.36 | 7.55 | 7.19 | 7.23 | 7.23 | qfq | 255,271,261 | 1,880,457,970 | -2.03% |
| 2026-03-25 | 6.82 | 7.38 | 6.78 | 7.38 | 7.38 | qfq | 129,652,430 | 947,534,020 | 9.99% |
| 2026-03-24 | 6.53 | 6.73 | 6.33 | 6.71 | 6.71 | qfq | 122,893,925 | 808,694,404 | 4.84% |
| 2026-03-23 | 6.75 | 6.80 | 6.31 | 6.40 | 6.40 | qfq | 137,318,951 | 898,995,493 | -7.38% |
| 2026-03-20 | 7.38 | 7.40 | 6.88 | 6.91 | 6.91 | qfq | 141,474,364 | 999,802,469 | -5.60% |
| 2026-03-19 | 7.39 | 7.48 | 7.28 | 7.32 | 7.32 | qfq | 154,490,789 | 1,139,226,307 | -2.92% |
| 2026-03-18 | 7.49 | 7.57 | 7.35 | 7.54 | 7.54 | qfq | 231,148,885 | 1,727,149,529 | 3.43% |
| 2026-03-17 | 7.38 | 7.58 | 7.26 | 7.29 | 7.29 | qfq | 295,783,158 | 2,193,855,506 | -3.06% |
| 2026-03-16 | 6.87 | 7.52 | 6.79 | 7.52 | 7.52 | qfq | 216,633,228 | 1,593,076,501 | 9.94% |
| 2026-03-13 | 7.28 | 7.32 | 6.80 | 6.84 | 6.84 | qfq | 178,429,109 | 1,244,339,846 | -7.32% |
| 2026-03-12 | 7.63 | 7.67 | 7.30 | 7.38 | 7.38 | qfq | 204,897,116 | 1,523,591,623 | -3.15% |
| 2026-03-11 | 7.70 | 7.93 | 7.59 | 7.62 | 7.62 | qfq | 395,822,424 | 3,061,778,115 | 0.40% |
| 2026-03-10 | 7.02 | 7.59 | 7.01 | 7.59 | 7.59 | qfq | 344,975,102 | 2,585,111,889 | 10.00% |
| 2026-03-09 | 6.56 | 6.97 | 6.47 | 6.90 | 6.90 | qfq | 110,400,832 | 742,204,173 | 3.14% |
| 2026-03-06 | 6.55 | 6.79 | 6.52 | 6.69 | 6.69 | qfq | 77,647,483 | 519,281,728 | 1.06% |
| 2026-03-05 | 6.46 | 6.80 | 6.41 | 6.62 | 6.62 | qfq | 115,915,818 | 763,599,720 | 4.58% |
| 2026-03-04 | 6.26 | 6.52 | 6.26 | 6.33 | 6.33 | qfq | 91,475,295 | 582,249,595 | -2.47% |
| 2026-03-03 | 7.22 | 7.25 | 6.49 | 6.49 | 6.49 | qfq | 189,699,475 | 1,285,926,495 | -9.99% |
| 2026-03-02 | 7.36 | 7.53 | 7.13 | 7.21 | 7.21 | qfq | 163,211,978 | 1,187,786,743 | -5.13% |
| 2026-02-27 | 7.20 | 7.77 | 7.10 | 7.60 | 7.60 | qfq | 235,852,137 | 1,774,270,926 | 3.26% |
| 2026-02-26 | 7.28 | 7.60 | 7.22 | 7.36 | 7.36 | qfq | 181,386,067 | 1,342,476,722 | 0.27% |
| 2026-02-25 | 7.56 | 7.59 | 7.30 | 7.34 | 7.34 | qfq | 188,959,936 | 1,399,892,815 | -2.91% |
| 2026-02-24 | 7.91 | 8.00 | 7.36 | 7.56 | 7.56 | qfq | 274,208,916 | 2,079,460,399 | 0.40% |
| 2026-02-13 | 7.29 | 7.87 | 7.24 | 7.53 | 7.53 | qfq | 361,587,630 | 2,768,037,694 | 5.31% |
| 2026-02-12 | 7.31 | 7.35 | 7.05 | 7.15 | 7.15 | qfq | 168,809,718 | 1,208,685,378 | -1.79% |
| 2026-02-11 | 7.20 | 7.55 | 7.19 | 7.28 | 7.28 | qfq | 182,601,813 | 1,344,462,111 | 0.55% |
| 2026-02-10 | 7.25 | 7.41 | 7.22 | 7.24 | 7.24 | qfq | 190,515,197 | 1,389,181,205 | -2.43% |
| 2026-02-09 | 7.21 | 7.65 | 7.12 | 7.42 | 7.42 | qfq | 307,397,141 | 2,263,518,173 | 4.36% |
| 2026-02-06 | 7.19 | 7.32 | 7.05 | 7.11 | 7.11 | qfq | 297,788,240 | 2,130,584,994 | -3.13% |
| 2026-02-05 | 6.60 | 7.34 | 6.48 | 7.34 | 7.34 | qfq | 218,023,345 | 1,539,337,519 | 10.04% |
| 2026-02-04 | 6.80 | 6.84 | 6.58 | 6.67 | 6.67 | qfq | 105,575,325 | 704,362,116 | -2.63% |
| 2026-02-03 | 6.66 | 6.94 | 6.49 | 6.85 | 6.85 | qfq | 153,971,153 | 1,038,071,879 | 3.95% |
| 2026-02-02 | 6.60 | 6.84 | 6.53 | 6.59 | 6.59 | qfq | 106,892,721 | 711,645,429 | -0.60% |
| 2026-01-30 | 6.82 | 6.92 | 6.60 | 6.63 | 6.63 | qfq | 126,284,631 | 844,688,545 | -2.64% |
| 2026-01-29 | 6.80 | 7.02 | 6.60 | 6.81 | 6.81 | qfq | 259,403,976 | 1,772,907,668 | -1.16% |
| 2026-01-28 | 6.49 | 7.15 | 6.38 | 6.89 | 6.89 | qfq | 331,514,776 | 2,301,270,535 | 6.00% |
| 2026-01-27 | 6.50 | 6.52 | 6.24 | 6.50 | 6.50 | qfq | 177,402,730 | 1,132,798,614 | -4.97% |
| 2026-01-26 | 6.89 | 7.05 | 6.73 | 6.84 | 6.84 | qfq | 126,461,325 | 869,737,256 | -1.01% |
| 2026-01-23 | 6.84 | 6.93 | 6.73 | 6.91 | 6.91 | qfq | 221,710,231 | 1,515,495,521 | 1.77% |
| 2026-01-22 | 6.39 | 7.03 | 6.39 | 6.79 | 6.79 | qfq | 286,258,916 | 1,970,020,566 | 6.26% |
| 2026-01-21 | 6.33 | 6.46 | 6.29 | 6.39 | 6.39 | qfq | 45,587,235 | 291,255,446 | 0.16% |
| 2026-01-20 | 6.46 | 6.51 | 6.32 | 6.38 | 6.38 | qfq | 57,711,206 | 369,632,307 | -1.24% |
| 2026-01-19 | 6.53 | 6.56 | 6.37 | 6.46 | 6.46 | qfq | 59,866,375 | 387,004,013 | -1.07% |
| 2026-01-16 | 6.67 | 6.81 | 6.48 | 6.53 | 6.53 | qfq | 146,618,175 | 969,379,935 | -5.77% |
| 2026-01-15 | 6.75 | 7.31 | 6.71 | 6.93 | 6.93 | qfq | 212,865,201 | 1,485,338,473 | 1.76% |
| 2026-01-14 | 6.58 | 6.99 | 6.58 | 6.81 | 6.81 | qfq | 165,096,276 | 1,121,088,942 | 3.97% |
| 2026-01-13 | 6.77 | 6.77 | 6.52 | 6.55 | 6.55 | qfq | 129,882,747 | 863,829,239 | -2.53% |
| 2026-01-12 | 6.38 | 6.72 | 6.38 | 6.72 | 6.72 | qfq | 150,266,071 | 993,047,084 | 5.66% |
| 2026-01-09 | 6.18 | 6.37 | 6.17 | 6.36 | 6.36 | qfq | 80,746,068 | 508,162,993 | 2.91% |
| 2026-01-08 | 6.16 | 6.22 | 6.13 | 6.18 | 6.18 | qfq | 39,930,843 | 246,992,872 | 0.49% |
| 2026-01-07 | 6.18 | 6.23 | 6.12 | 6.15 | 6.15 | qfq | 41,204,359 | 254,068,324 | -0.97% |
| 2026-01-06 | 6.19 | 6.22 | 6.15 | 6.21 | 6.21 | qfq | 48,729,062 | 301,496,362 | 0.32% |
| 2026-01-05 | 6.10 | 6.20 | 6.08 | 6.19 | 6.19 | qfq | 48,523,162 | 298,317,249 | 1.64% |
| 2025-12-31 | 6.01 | 6.12 | 5.95 | 6.09 | 6.09 | qfq | 48,174,826 | 290,916,287 | 1.50% |
| 2025-12-30 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | qfq | 32,548,336 | 194,614,623 | 1.18% |
| 2025-12-29 | 5.98 | 6.02 | 5.92 | 5.93 | 5.93 | qfq | 22,349,740 | 133,191,266 | -0.84% |
| 2025-12-26 | 5.97 | 6.04 | 5.92 | 5.98 | 5.98 | qfq | 34,702,538 | 207,649,172 | 0.34% |
| 2025-12-25 | 5.94 | 5.99 | 5.92 | 5.96 | 5.96 | qfq | 27,743,982 | 165,302,491 | 0.51% |
| 2025-12-24 | 5.89 | 5.96 | 5.87 | 5.93 | 5.93 | qfq | 25,640,038 | 152,032,316 | 1.19% |
| 2025-12-23 | 5.95 | 5.96 | 5.83 | 5.86 | 5.86 | qfq | 22,929,512 | 134,922,489 | -1.51% |
| 2025-12-22 | 5.91 | 5.97 | 5.88 | 5.95 | 5.95 | qfq | 26,055,259 | 154,795,007 | 0.85% |
| 2025-12-19 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | qfq | 22,325,524 | 131,113,114 | 1.37% |
| 2025-12-18 | 5.82 | 5.91 | 5.80 | 5.82 | 5.82 | qfq | 19,640,265 | 115,174,821 | -0.68% |
| 2025-12-17 | 5.84 | 5.86 | 5.71 | 5.86 | 5.86 | qfq | 30,516,752 | 176,701,177 | 0.34% |
| 2025-12-16 | 5.97 | 6.00 | 5.82 | 5.84 | 5.84 | qfq | 36,687,890 | 215,766,991 | -2.50% |
| 2025-12-15 | 6.03 | 6.08 | 5.96 | 5.99 | 5.99 | qfq | 25,556,178 | 153,728,461 | -0.99% |
| 2025-12-12 | 6.01 | 6.12 | 6.01 | 6.05 | 6.05 | qfq | 27,145,020 | 164,650,652 | 0.17% |
| 2025-12-11 | 6.16 | 6.17 | 6.03 | 6.04 | 6.04 | qfq | 35,893,060 | 218,462,850 | -2.11% |
| 2025-12-10 | 6.19 | 6.20 | 6.09 | 6.17 | 6.17 | qfq | 36,534,100 | 224,633,858 | -0.64% |
| 2025-12-09 | 6.23 | 6.33 | 6.19 | 6.21 | 6.21 | qfq | 48,612,210 | 303,635,143 | -0.48% |
| 2025-12-08 | 6.16 | 6.27 | 6.16 | 6.24 | 6.24 | qfq | 63,331,945 | 395,084,359 | -0.32% |
| 2025-12-05 | 6.03 | 6.55 | 5.91 | 6.26 | 6.26 | qfq | 110,818,038 | 693,716,149 | 4.16% |
| 2025-12-04 | 6.13 | 6.14 | 6.00 | 6.01 | 6.01 | qfq | 43,061,188 | 260,324,309 | -1.80% |
| 2025-12-03 | 6.41 | 6.42 | 6.10 | 6.12 | 6.12 | qfq | 79,897,653 | 495,094,552 | -4.52% |
| 2025-12-02 | 6.43 | 6.46 | 6.33 | 6.41 | 6.41 | qfq | 37,035,470 | 236,801,356 | -0.62% |
| 2025-12-01 | 6.40 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 38,378,162 | 246,038,796 | 0.47% |
| 2025-11-28 | 6.41 | 6.44 | 6.32 | 6.42 | 6.42 | qfq | 40,604,864 | 258,767,450 | 0.31% |
| 2025-11-27 | 6.52 | 6.55 | 6.38 | 6.40 | 6.40 | qfq | 46,907,100 | 302,346,920 | -1.69% |
| 2025-11-26 | 6.55 | 6.65 | 6.48 | 6.51 | 6.51 | qfq | 71,320,738 | 468,243,941 | -1.81% |
| 2025-11-25 | 6.40 | 6.72 | 6.39 | 6.63 | 6.63 | qfq | 115,763,427 | 762,080,617 | 3.59% |
| 2025-11-24 | 6.26 | 6.42 | 6.12 | 6.40 | 6.40 | qfq | 63,453,700 | 399,865,595 | 3.90% |
| 2025-11-21 | 6.30 | 6.42 | 6.14 | 6.16 | 6.16 | qfq | 54,590,173 | 340,143,589 | -3.30% |
| 2025-11-20 | 6.39 | 6.46 | 6.30 | 6.37 | 6.37 | qfq | 53,974,529 | 344,748,023 | 0.31% |
| 2025-11-19 | 6.54 | 6.55 | 6.32 | 6.35 | 6.35 | qfq | 52,830,831 | 338,541,709 | -2.61% |
| 2025-11-18 | 6.42 | 6.58 | 6.35 | 6.52 | 6.52 | qfq | 69,505,127 | 450,932,548 | 1.56% |
| 2025-11-17 | 6.31 | 6.43 | 6.25 | 6.42 | 6.42 | qfq | 61,246,549 | 387,878,117 | -0.77% |
| 2025-11-14 | 6.40 | 6.62 | 6.39 | 6.47 | 6.47 | qfq | 50,614,729 | 330,284,780 | 0.47% |
| 2025-11-13 | 6.39 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 34,130,839 | 218,598,018 | 0.47% |
| 2025-11-12 | 6.51 | 6.53 | 6.35 | 6.41 | 6.41 | qfq | 54,786,988 | 351,760,640 | -1.84% |
| 2025-11-11 | 6.55 | 6.59 | 6.50 | 6.53 | 6.53 | qfq | 39,678,136 | 259,224,841 | -0.61% |
| 2025-11-10 | 6.55 | 6.64 | 6.53 | 6.57 | 6.57 | qfq | 42,391,530 | 278,288,704 | 0.15% |
| 2025-11-07 | 6.60 | 6.69 | 6.55 | 6.56 | 6.56 | qfq | 54,721,550 | 361,237,880 | -1.50% |
| 2025-11-06 | 6.67 | 6.69 | 6.54 | 6.66 | 6.66 | qfq | 75,025,479 | 496,221,540 | 0.00% |
| 2025-11-05 | 6.43 | 6.73 | 6.41 | 6.66 | 6.66 | qfq | 101,024,656 | 668,562,075 | 2.62% |
| 2025-11-04 | 6.48 | 6.56 | 6.43 | 6.49 | 6.49 | qfq | 51,807,925 | 336,292,838 | -0.46% |
| 2025-11-03 | 6.41 | 6.54 | 6.40 | 6.52 | 6.52 | qfq | 59,069,356 | 383,025,624 | 1.88% |
| 2025-10-31 | 6.35 | 6.46 | 6.33 | 6.40 | 6.40 | qfq | 63,719,158 | 408,330,196 | 1.91% |
| 2025-10-30 | 6.39 | 6.41 | 6.28 | 6.28 | 6.28 | qfq | 46,203,146 | 293,481,588 | -1.57% |
| 2025-10-29 | 6.39 | 6.39 | 6.32 | 6.38 | 6.38 | qfq | 44,039,002 | 279,692,088 | -0.62% |
| 2025-10-28 | 6.27 | 6.49 | 6.23 | 6.42 | 6.42 | qfq | 94,700,324 | 604,245,195 | 2.56% |
| 2025-10-27 | 6.25 | 6.28 | 6.21 | 6.26 | 6.26 | qfq | 37,803,679 | 236,210,768 | 0.32% |
| 2025-10-24 | 6.22 | 6.27 | 6.20 | 6.24 | 6.24 | qfq | 36,858,346 | 229,625,061 | 0.32% |
| 2025-10-23 | 6.17 | 6.23 | 6.10 | 6.22 | 6.22 | qfq | 32,837,154 | 201,953,689 | 0.97% |
| 2025-10-22 | 6.14 | 6.23 | 6.12 | 6.16 | 6.16 | qfq | 32,634,058 | 201,852,008 | 0.00% |
| 2025-10-21 | 6.07 | 6.19 | 6.04 | 6.16 | 6.16 | qfq | 37,800,443 | 231,808,258 | 1.48% |
| 2025-10-20 | 6.05 | 6.10 | 6.03 | 6.07 | 6.07 | qfq | 27,039,240 | 164,118,341 | 1.17% |
| 2025-10-17 | 6.13 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 44,418,122 | 268,813,522 | -2.12% |
| 2025-10-16 | 6.20 | 6.22 | 6.12 | 6.13 | 6.13 | qfq | 34,784,260 | 213,919,545 | -1.45% |
| 2025-10-15 | 6.14 | 6.24 | 6.10 | 6.22 | 6.22 | qfq | 39,607,010 | 245,109,142 | 1.63% |
| 2025-10-14 | 6.30 | 6.31 | 6.12 | 6.12 | 6.12 | qfq | 52,466,811 | 326,111,862 | -1.77% |
| 2025-10-13 | 6.01 | 6.25 | 6.01 | 6.23 | 6.23 | qfq | 45,828,780 | 282,133,888 | -1.74% |
| 2025-10-10 | 6.39 | 6.48 | 6.31 | 6.34 | 6.34 | qfq | 53,738,083 | 343,693,800 | -1.40% |
| 2025-10-09 | 6.40 | 6.43 | 6.33 | 6.43 | 6.43 | qfq | 54,874,171 | 350,812,112 | 1.10% |
| 2025-09-30 | 6.32 | 6.43 | 6.32 | 6.36 | 6.36 | qfq | 42,017,514 | 267,494,553 | 0.79% |
| 2025-09-29 | 6.33 | 6.35 | 6.20 | 6.31 | 6.31 | qfq | 47,502,767 | 298,420,740 | -0.63% |
| 2025-09-26 | 6.49 | 6.50 | 6.34 | 6.35 | 6.35 | qfq | 64,184,346 | 410,278,979 | -3.05% |
| 2025-09-25 | 6.46 | 6.59 | 6.43 | 6.55 | 6.55 | qfq | 70,151,397 | 457,787,125 | 1.24% |
| 2025-09-24 | 6.33 | 6.50 | 6.28 | 6.47 | 6.47 | qfq | 65,850,140 | 421,835,915 | 1.09% |
| 2025-09-23 | 6.73 | 6.74 | 6.30 | 6.40 | 6.40 | qfq | 110,198,543 | 709,747,496 | -5.04% |
| 2025-09-22 | 6.66 | 6.77 | 6.60 | 6.74 | 6.74 | qfq | 79,559,579 | 532,598,258 | 1.05% |
| 2025-09-19 | 6.82 | 6.88 | 6.61 | 6.67 | 6.67 | qfq | 118,487,694 | 794,878,685 | -3.05% |
| 2025-09-18 | 7.23 | 7.23 | 6.83 | 6.88 | 6.88 | qfq | 202,621,189 | 1,418,270,227 | -4.58% |
| 2025-09-17 | 7.34 | 7.42 | 7.16 | 7.21 | 7.21 | qfq | 180,969,746 | 1,314,731,268 | -3.35% |
| 2025-09-16 | 7.15 | 7.63 | 7.02 | 7.46 | 7.46 | qfq | 294,820,759 | 2,151,040,727 | 5.52% |
| 2025-09-15 | 7.12 | 7.23 | 7.03 | 7.07 | 7.07 | qfq | 212,080,364 | 1,509,379,095 | -2.35% |
| 2025-09-12 | 7.60 | 7.76 | 7.24 | 7.24 | 7.24 | qfq | 367,959,590 | 2,743,116,808 | -4.86% |
| 2025-09-11 | 7.77 | 7.98 | 7.45 | 7.61 | 7.61 | qfq | 512,099,513 | 3,908,692,108 | 3.96% |
| 2025-09-10 | 6.63 | 7.32 | 6.63 | 7.32 | 7.32 | qfq | 281,730,732 | 2,040,300,065 | 10.08% |
| 2025-09-09 | 6.82 | 6.94 | 6.61 | 6.65 | 6.65 | qfq | 134,152,067 | 903,100,681 | -3.62% |
| 2025-09-08 | 6.70 | 6.92 | 6.66 | 6.90 | 6.90 | qfq | 177,648,103 | 1,211,557,822 | 1.92% |
| 2025-09-05 | 6.62 | 6.78 | 6.34 | 6.77 | 6.77 | qfq | 178,445,506 | 1,174,824,641 | 0.45% |
| 2025-09-04 | 6.54 | 6.92 | 6.54 | 6.74 | 6.74 | qfq | 245,405,165 | 1,647,664,553 | 1.51% |
| 2025-09-03 | 6.40 | 7.06 | 6.32 | 6.64 | 6.64 | qfq | 307,310,948 | 2,106,567,475 | 3.43% |
| 2025-09-02 | 6.48 | 6.64 | 6.30 | 6.42 | 6.42 | qfq | 119,156,025 | 767,324,845 | -1.38% |
| 2025-09-01 | 6.26 | 6.54 | 6.26 | 6.51 | 6.51 | qfq | 98,594,589 | 629,242,105 | 3.99% |
| 2025-08-29 | 6.42 | 6.43 | 6.25 | 6.26 | 6.26 | qfq | 66,402,253 | 419,248,723 | -2.64% |
| 2025-08-28 | 6.24 | 6.44 | 6.22 | 6.43 | 6.43 | qfq | 107,025,280 | 679,953,667 | 2.72% |
| 2025-08-27 | 6.56 | 6.57 | 6.26 | 6.26 | 6.26 | qfq | 117,246,995 | 753,571,905 | -3.54% |
| 2025-08-26 | 6.38 | 6.54 | 6.33 | 6.49 | 6.49 | qfq | 115,808,831 | 750,401,344 | 1.41% |
| 2025-08-25 | 6.36 | 6.42 | 6.29 | 6.40 | 6.40 | qfq | 109,073,169 | 694,269,083 | 1.11% |
| 2025-08-22 | 6.30 | 6.35 | 6.26 | 6.33 | 6.33 | qfq | 73,405,157 | 462,829,142 | 0.16% |
| 2025-08-21 | 6.27 | 6.39 | 6.25 | 6.32 | 6.32 | qfq | 114,169,310 | 722,479,453 | 0.64% |
| 2025-08-20 | 6.24 | 6.28 | 6.19 | 6.28 | 6.28 | qfq | 62,831,002 | 391,601,359 | 0.16% |
| 2025-08-19 | 6.25 | 6.29 | 6.18 | 6.27 | 6.27 | qfq | 84,297,995 | 526,505,244 | -0.32% |
| 2025-08-18 | 6.04 | 6.34 | 6.04 | 6.29 | 6.29 | qfq | 151,898,886 | 943,247,831 | 4.14% |
| 2025-08-15 | 5.96 | 6.05 | 5.96 | 6.04 | 6.04 | qfq | 37,640,759 | 226,788,648 | 0.83% |
| 2025-08-14 | 6.10 | 6.12 | 5.95 | 5.99 | 5.99 | qfq | 55,911,485 | 337,895,550 | -2.12% |
| 2025-08-13 | 6.06 | 6.19 | 6.03 | 6.12 | 6.12 | qfq | 65,406,138 | 400,279,288 | 0.99% |
| 2025-08-12 | 6.09 | 6.11 | 6.03 | 6.06 | 6.06 | qfq | 41,630,099 | 252,417,279 | -0.82% |
| 2025-08-11 | 6.06 | 6.12 | 6.04 | 6.11 | 6.11 | qfq | 46,570,475 | 283,499,080 | 0.00% |
| 2025-08-08 | 6.08 | 6.20 | 5.97 | 6.11 | 6.11 | qfq | 83,529,958 | 508,280,032 | 0.66% |
| 2025-08-07 | 6.04 | 6.13 | 6.03 | 6.07 | 6.07 | qfq | 53,343,008 | 323,826,549 | 0.50% |
| 2025-08-06 | 5.99 | 6.04 | 5.97 | 6.04 | 6.04 | qfq | 43,281,662 | 260,359,037 | 0.17% |
| 2025-08-05 | 5.92 | 6.04 | 5.91 | 6.03 | 6.03 | qfq | 58,439,798 | 349,381,679 | 1.86% |
| 2025-08-04 | 5.85 | 5.92 | 5.81 | 5.92 | 5.92 | qfq | 36,260,720 | 212,974,278 | 0.17% |
| 2025-08-01 | 6.00 | 6.02 | 5.86 | 5.91 | 5.91 | qfq | 56,718,519 | 335,633,055 | -1.50% |
| 2025-07-31 | 6.02 | 6.08 | 6.00 | 6.00 | 6.00 | qfq | 43,503,646 | 262,381,744 | -0.17% |
| 2025-07-30 | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | qfq | 44,980,949 | 270,601,695 | -0.83% |
| 2025-07-29 | 6.11 | 6.11 | 6.01 | 6.06 | 6.06 | qfq | 47,761,316 | 288,632,662 | -0.82% |
| 2025-07-28 | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | qfq | 31,833,793 | 194,074,039 | -0.33% |
| 2025-07-25 | 6.10 | 6.18 | 6.06 | 6.13 | 6.13 | qfq | 53,305,880 | 326,232,721 | 0.33% |
| 2025-07-24 | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | qfq | 48,131,949 | 292,813,556 | 0.49% |
| 2025-07-23 | 6.09 | 6.14 | 6.01 | 6.08 | 6.08 | qfq | 51,799,939 | 314,533,850 | -0.16% |
| 2025-07-22 | 6.19 | 6.20 | 6.06 | 6.09 | 6.09 | qfq | 70,936,423 | 432,319,594 | -1.46% |
| 2025-07-21 | 6.16 | 6.19 | 6.12 | 6.18 | 6.18 | qfq | 66,121,265 | 407,340,831 | -0.48% |
| 2025-07-18 | 6.15 | 6.34 | 6.10 | 6.21 | 6.21 | qfq | 129,168,426 | 801,037,258 | 0.98% |
| 2025-07-17 | 6.08 | 6.15 | 6.04 | 6.15 | 6.15 | qfq | 51,520,342 | 315,544,084 | 0.65% |
| 2025-07-16 | 6.12 | 6.20 | 6.08 | 6.11 | 6.11 | qfq | 69,823,840 | 428,745,434 | 0.00% |
| 2025-07-15 | 6.13 | 6.18 | 6.04 | 6.11 | 6.11 | qfq | 67,115,585 | 409,322,505 | -0.33% |
| 2025-07-14 | 6.24 | 6.27 | 6.11 | 6.13 | 6.13 | qfq | 83,373,477 | 513,456,000 | -2.08% |
| 2025-07-11 | 6.22 | 6.34 | 6.21 | 6.26 | 6.26 | qfq | 85,344,950 | 534,066,136 | 0.64% |
| 2025-07-10 | 6.31 | 6.37 | 6.17 | 6.22 | 6.22 | qfq | 171,343,724 | 1,069,933,437 | -4.31% |
| 2025-07-09 | 6.58 | 6.65 | 6.45 | 6.50 | 6.50 | qfq | 126,798,825 | 827,544,727 | -1.22% |
| 2025-07-08 | 6.55 | 6.75 | 6.48 | 6.58 | 6.58 | qfq | 164,008,681 | 1,081,564,657 | 0.46% |
| 2025-07-07 | 6.35 | 6.61 | 6.32 | 6.55 | 6.55 | qfq | 149,624,257 | 974,959,779 | 1.24% |
| 2025-07-04 | 6.39 | 6.68 | 6.27 | 6.47 | 6.47 | qfq | 200,105,337 | 1,304,273,599 | 1.41% |
| 2025-07-03 | 6.49 | 6.52 | 6.33 | 6.38 | 6.38 | qfq | 97,842,345 | 624,140,687 | -1.54% |
| 2025-07-02 | 6.36 | 6.50 | 6.26 | 6.48 | 6.48 | qfq | 180,390,035 | 1,155,210,020 | 1.89% |
| 2025-07-01 | 6.41 | 6.46 | 6.30 | 6.36 | 6.36 | qfq | 137,607,721 | 874,068,224 | -1.70% |
| 2025-06-30 | 6.29 | 6.60 | 6.21 | 6.47 | 6.47 | qfq | 306,197,279 | 1,964,228,278 | 0.94% |
| 2025-06-27 | 5.83 | 6.41 | 5.82 | 6.41 | 6.41 | qfq | 264,201,680 | 1,659,054,248 | 9.95% |
| 2025-06-26 | 5.90 | 5.93 | 5.82 | 5.83 | 5.83 | qfq | 72,482,289 | 425,395,809 | -1.02% |
| 2025-06-25 | 5.84 | 5.89 | 5.77 | 5.89 | 5.89 | qfq | 74,978,015 | 437,655,479 | 0.86% |
| 2025-06-24 | 5.73 | 5.86 | 5.72 | 5.84 | 5.84 | qfq | 68,712,380 | 399,576,898 | 2.10% |
| 2025-06-23 | 5.56 | 5.74 | 5.53 | 5.72 | 5.72 | qfq | 57,577,269 | 326,600,694 | 1.96% |
| 2025-06-20 | 5.61 | 5.69 | 5.57 | 5.61 | 5.61 | qfq | 48,729,364 | 273,792,380 | -0.88% |
| 2025-06-19 | 5.82 | 5.90 | 5.64 | 5.66 | 5.66 | qfq | 88,429,802 | 507,551,481 | -3.58% |
| 2025-06-18 | 5.92 | 5.96 | 5.82 | 5.87 | 5.87 | qfq | 74,234,734 | 435,224,137 | -1.68% |
| 2025-06-17 | 6.03 | 6.05 | 5.91 | 5.97 | 5.97 | qfq | 92,903,280 | 554,360,914 | -1.97% |
| 2025-06-16 | 5.85 | 6.11 | 5.82 | 6.09 | 6.09 | qfq | 122,849,512 | 739,134,759 | 2.70% |
| 2025-06-13 | 6.09 | 6.17 | 5.91 | 5.93 | 5.93 | qfq | 140,382,222 | 842,512,348 | -3.42% |
| 2025-06-12 | 6.25 | 6.36 | 6.11 | 6.14 | 6.14 | qfq | 201,648,938 | 1,251,863,091 | -4.95% |
| 2025-06-11 | 6.78 | 6.79 | 6.35 | 6.46 | 6.46 | qfq | 296,872,280 | 1,940,039,783 | -7.98% |
| 2025-06-10 | 6.61 | 7.22 | 6.59 | 7.02 | 7.02 | qfq | 392,670,563 | 2,732,029,819 | 4.15% |
| 2025-06-09 | 6.99 | 7.25 | 6.67 | 6.74 | 6.74 | qfq | 421,259,226 | 2,918,443,053 | 0.90% |
| 2025-06-06 | 6.01 | 6.68 | 6.00 | 6.68 | 6.68 | qfq | 245,828,784 | 1,576,601,761 | 10.05% |
| 2025-06-05 | 5.95 | 6.11 | 5.88 | 6.07 | 6.07 | qfq | 167,548,034 | 1,003,068,595 | -0.16% |
| 2025-06-04 | 5.94 | 6.27 | 5.83 | 6.08 | 6.08 | qfq | 275,142,179 | 1,651,251,191 | 2.88% |
| 2025-06-03 | 5.33 | 5.91 | 5.32 | 5.91 | 5.91 | qfq | 156,883,807 | 907,507,424 | 10.06% |
| 2025-05-30 | 5.50 | 5.50 | 5.35 | 5.37 | 5.37 | qfq | 40,522,095 | 218,545,546 | -2.54% |
| 2025-05-29 | 5.36 | 5.54 | 5.33 | 5.51 | 5.51 | qfq | 50,016,090 | 273,511,524 | 2.80% |
| 2025-05-28 | 5.42 | 5.44 | 5.34 | 5.36 | 5.36 | qfq | 24,847,966 | 133,389,426 | -1.11% |
| 2025-05-27 | 5.45 | 5.46 | 5.36 | 5.42 | 5.42 | qfq | 34,590,100 | 186,579,954 | -1.09% |
| 2025-05-26 | 5.30 | 5.58 | 5.28 | 5.48 | 5.48 | qfq | 59,035,858 | 321,099,002 | 3.40% |
| 2025-05-23 | 5.42 | 5.48 | 5.29 | 5.30 | 5.30 | qfq | 42,831,300 | 230,410,530 | -2.75% |
| 2025-05-22 | 5.55 | 5.61 | 5.43 | 5.45 | 5.45 | qfq | 55,104,574 | 302,413,215 | -2.33% |
| 2025-05-21 | 5.48 | 5.74 | 5.44 | 5.58 | 5.58 | qfq | 111,659,550 | 626,883,034 | 1.09% |
| 2025-05-20 | 5.35 | 5.53 | 5.30 | 5.52 | 5.52 | qfq | 52,504,693 | 285,979,994 | 3.18% |
| 2025-05-19 | 5.30 | 5.36 | 5.24 | 5.35 | 5.35 | qfq | 23,114,890 | 122,817,855 | 0.94% |
| 2025-05-16 | 5.29 | 5.34 | 5.23 | 5.30 | 5.30 | qfq | 20,539,300 | 109,197,070 | 0.19% |
| 2025-05-15 | 5.45 | 5.45 | 5.28 | 5.29 | 5.29 | qfq | 34,232,600 | 182,493,785 | -3.11% |
| 2025-05-14 | 5.39 | 5.52 | 5.39 | 5.46 | 5.46 | qfq | 37,746,921 | 205,913,711 | 0.55% |
| 2025-05-13 | 5.52 | 5.55 | 5.41 | 5.43 | 5.43 | qfq | 34,132,070 | 186,888,196 | -0.55% |
| 2025-05-12 | 5.45 | 5.50 | 5.42 | 5.46 | 5.46 | qfq | 27,395,430 | 149,440,803 | 0.92% |
| 2025-05-09 | 5.56 | 5.56 | 5.38 | 5.41 | 5.41 | qfq | 35,895,665 | 195,129,326 | -2.70% |
| 2025-05-08 | 5.46 | 5.57 | 5.44 | 5.56 | 5.56 | qfq | 45,527,215 | 251,641,603 | 2.21% |
| 2025-05-07 | 5.56 | 5.59 | 5.39 | 5.44 | 5.44 | qfq | 49,696,590 | 271,573,912 | -1.09% |
| 2025-05-06 | 5.31 | 5.50 | 5.30 | 5.50 | 5.50 | qfq | 57,298,130 | 310,889,251 | 4.56% |
| 2025-04-30 | 5.15 | 5.28 | 5.15 | 5.26 | 5.26 | qfq | 36,195,500 | 190,103,843 | 1.94% |
| 2025-04-29 | 5.13 | 5.23 | 5.09 | 5.16 | 5.15 | qfq | 28,003,910 | 145,220,323 | 0.19% |
| 2025-04-28 | 5.22 | 5.23 | 5.12 | 5.15 | 5.14 | qfq | 22,968,960 | 118,663,365 | -0.58% |
| 2025-04-25 | 5.15 | 5.22 | 5.14 | 5.18 | 5.17 | qfq | 27,227,500 | 141,358,663 | 0.97% |
| 2025-04-24 | 5.27 | 5.27 | 5.11 | 5.13 | 5.12 | qfq | 36,345,060 | 187,678,535 | -2.66% |
| 2025-04-23 | 5.27 | 5.33 | 5.24 | 5.27 | 5.26 | qfq | 40,927,245 | 216,232,048 | 1.15% |
| 2025-04-22 | 5.26 | 5.32 | 5.18 | 5.21 | 5.20 | qfq | 40,486,890 | 212,191,000 | -1.14% |
| 2025-04-21 | 5.08 | 5.32 | 5.08 | 5.27 | 5.26 | qfq | 57,932,904 | 303,981,606 | 2.33% |
| 2025-04-18 | 5.04 | 5.29 | 4.99 | 5.15 | 5.14 | qfq | 58,184,959 | 299,265,803 | 2.18% |
| 2025-04-17 | 5.00 | 5.11 | 4.98 | 5.04 | 5.03 | qfq | 25,001,721 | 126,847,843 | 0.00% |
| 2025-04-16 | 5.13 | 5.15 | 4.96 | 5.04 | 5.03 | qfq | 29,071,272 | 146,887,074 | -2.14% |
| 2025-04-15 | 5.18 | 5.24 | 5.10 | 5.15 | 5.14 | qfq | 26,892,841 | 138,576,322 | -0.58% |
| 2025-04-14 | 5.14 | 5.25 | 5.13 | 5.18 | 5.17 | qfq | 43,338,400 | 225,186,173 | 2.17% |
| 2025-04-11 | 4.99 | 5.13 | 4.95 | 5.07 | 5.06 | qfq | 38,693,960 | 195,950,541 | 0.40% |
| 2025-04-10 | 5.05 | 5.19 | 5.02 | 5.05 | 5.04 | qfq | 64,486,515 | 329,265,536 | 2.23% |
| 2025-04-09 | 4.60 | 4.99 | 4.29 | 4.94 | 4.93 | qfq | 83,228,944 | 392,128,244 | 4.66% |
| 2025-04-08 | 4.74 | 4.98 | 4.57 | 4.72 | 4.71 | qfq | 80,011,833 | 378,231,526 | -5.98% |
| 2025-04-07 | 5.18 | 5.26 | 5.02 | 5.02 | 5.01 | qfq | 30,976,900 | 156,943,547 | -10.04% |
| 2025-04-03 | 5.60 | 5.68 | 5.54 | 5.58 | 5.57 | qfq | 23,602,723 | 132,154,881 | -1.24% |
| 2025-04-02 | 5.61 | 5.73 | 5.61 | 5.65 | 5.64 | qfq | 24,822,143 | 140,800,773 | 0.36% |
| 2025-04-01 | 5.67 | 5.72 | 5.62 | 5.63 | 5.62 | qfq | 28,953,914 | 164,287,544 | 0.00% |
| 2025-03-31 | 5.70 | 5.70 | 5.49 | 5.63 | 5.62 | qfq | 46,784,145 | 260,676,900 | -1.23% |
| 2025-03-28 | 5.77 | 5.83 | 5.70 | 5.70 | 5.69 | qfq | 27,059,165 | 155,667,285 | -1.72% |
| 2025-03-27 | 5.81 | 5.86 | 5.73 | 5.80 | 5.79 | qfq | 27,174,714 | 157,618,436 | -0.51% |
| 2025-03-26 | 5.80 | 5.87 | 5.75 | 5.83 | 5.82 | qfq | 28,424,260 | 165,865,023 | 0.52% |
| 2025-03-25 | 5.86 | 5.90 | 5.78 | 5.80 | 5.79 | qfq | 35,165,340 | 205,338,614 | -1.69% |
| 2025-03-24 | 6.07 | 6.08 | 5.72 | 5.90 | 5.89 | qfq | 60,033,057 | 352,869,287 | -2.96% |
| 2025-03-21 | 6.19 | 6.22 | 6.07 | 6.08 | 6.07 | qfq | 47,912,214 | 293,442,054 | -2.41% |
| 2025-03-20 | 6.22 | 6.33 | 6.18 | 6.23 | 6.22 | qfq | 40,558,239 | 254,015,113 | -0.16% |
| 2025-03-19 | 6.29 | 6.30 | 6.21 | 6.24 | 6.23 | qfq | 42,428,983 | 264,726,770 | -1.42% |
| 2025-03-18 | 6.31 | 6.40 | 6.28 | 6.33 | 6.32 | qfq | 51,858,410 | 328,823,897 | 0.48% |
| 2025-03-17 | 6.33 | 6.40 | 6.28 | 6.30 | 6.29 | qfq | 48,452,865 | 306,300,190 | -0.16% |
| 2025-03-14 | 6.20 | 6.32 | 6.15 | 6.31 | 6.30 | qfq | 54,803,680 | 342,704,254 | 1.12% |
| 2025-03-13 | 6.44 | 6.44 | 6.15 | 6.24 | 6.23 | qfq | 76,318,404 | 476,911,527 | -3.26% |
| 2025-03-12 | 6.29 | 6.55 | 6.27 | 6.45 | 6.44 | qfq | 104,800,170 | 675,397,965 | 2.71% |
| 2025-03-11 | 6.13 | 6.31 | 6.10 | 6.28 | 6.27 | qfq | 44,202,477 | 275,479,736 | 0.80% |
| 2025-03-10 | 6.32 | 6.33 | 6.18 | 6.23 | 6.22 | qfq | 50,989,325 | 317,796,960 | -1.58% |
| 2025-03-07 | 6.45 | 6.54 | 6.27 | 6.33 | 6.32 | qfq | 97,716,149 | 628,167,502 | -2.16% |
| 2025-03-06 | 6.28 | 6.56 | 6.25 | 6.47 | 6.46 | qfq | 115,632,138 | 743,712,534 | 3.69% |
| 2025-03-05 | 6.16 | 6.26 | 6.12 | 6.24 | 6.23 | qfq | 65,492,275 | 405,630,056 | 1.13% |
| 2025-03-04 | 6.02 | 6.17 | 5.99 | 6.17 | 6.16 | qfq | 56,099,545 | 343,415,212 | 1.48% |
| 2025-03-03 | 6.00 | 6.17 | 5.93 | 6.08 | 6.07 | qfq | 72,295,304 | 440,189,508 | 1.33% |
| 2025-02-28 | 6.43 | 6.43 | 5.99 | 6.00 | 5.99 | qfq | 115,980,392 | 716,508,132 | -7.12% |
| 2025-02-27 | 6.66 | 6.74 | 6.37 | 6.46 | 6.45 | qfq | 112,749,552 | 736,660,177 | -3.00% |
| 2025-02-26 | 6.63 | 6.71 | 6.58 | 6.66 | 6.65 | qfq | 93,886,307 | 623,431,751 | 0.60% |
| 2025-02-25 | 6.68 | 6.76 | 6.60 | 6.62 | 6.61 | qfq | 122,224,214 | 813,413,039 | -3.36% |
| 2025-02-24 | 7.10 | 7.11 | 6.80 | 6.85 | 6.84 | qfq | 168,875,046 | 1,161,875,400 | -3.39% |
| 2025-02-21 | 6.88 | 7.19 | 6.87 | 7.09 | 7.08 | qfq | 233,802,967 | 1,652,634,262 | 2.90% |
| 2025-02-20 | 6.96 | 7.08 | 6.80 | 6.89 | 6.88 | qfq | 164,275,573 | 1,135,301,215 | -1.71% |
| 2025-02-19 | 6.80 | 7.05 | 6.60 | 7.01 | 7.00 | qfq | 217,820,143 | 1,500,137,242 | 1.01% |
| 2025-02-18 | 6.78 | 7.50 | 6.74 | 6.94 | 6.93 | qfq | 307,207,550 | 2,190,430,646 | 1.17% |
| 2025-02-17 | 7.05 | 7.08 | 6.76 | 6.86 | 6.85 | qfq | 215,507,650 | 1,485,902,692 | 1.63% |
| 2025-02-14 | 6.53 | 6.80 | 6.49 | 6.75 | 6.74 | qfq | 182,128,795 | 1,215,270,869 | 3.05% |
| 2025-02-13 | 6.72 | 6.83 | 6.51 | 6.55 | 6.54 | qfq | 175,139,329 | 1,160,243,759 | -3.11% |
| 2025-02-12 | 6.61 | 6.85 | 6.53 | 6.76 | 6.75 | qfq | 171,193,019 | 1,152,921,162 | 0.75% |
| 2025-02-11 | 7.02 | 7.03 | 6.70 | 6.71 | 6.70 | qfq | 236,321,896 | 1,602,690,316 | -5.63% |
| 2025-02-10 | 6.58 | 7.11 | 6.51 | 7.11 | 7.10 | qfq | 301,224,834 | 2,047,034,317 | 9.55% |
| 2025-02-07 | 6.29 | 6.73 | 6.21 | 6.49 | 6.48 | qfq | 265,111,513 | 1,707,776,040 | 2.53% |
| 2025-02-06 | 6.15 | 6.41 | 5.98 | 6.33 | 6.32 | qfq | 243,570,925 | 1,515,465,109 | 2.43% |
| 2025-02-05 | 5.88 | 6.25 | 5.82 | 6.18 | 6.17 | qfq | 203,625,442 | 1,235,157,047 | 7.48% |
| 2025-01-27 | 5.86 | 5.92 | 5.73 | 5.75 | 5.74 | qfq | 136,732,462 | 797,251,480 | 0.35% |
| 2025-01-24 | 5.51 | 5.80 | 5.42 | 5.73 | 5.72 | qfq | 113,844,752 | 640,797,009 | 3.06% |
| 2025-01-23 | 5.65 | 5.83 | 5.55 | 5.56 | 5.55 | qfq | 90,286,807 | 513,317,432 | -0.18% |
| 2025-01-22 | 5.66 | 5.73 | 5.56 | 5.57 | 5.56 | qfq | 77,712,602 | 436,211,542 | -2.79% |
| 2025-01-21 | 5.96 | 5.96 | 5.65 | 5.73 | 5.72 | qfq | 155,457,520 | 899,193,277 | -4.98% |
| 2025-01-20 | 5.82 | 6.13 | 5.72 | 6.03 | 6.02 | qfq | 210,567,877 | 1,250,878,826 | 4.33% |
| 2025-01-17 | 5.62 | 5.93 | 5.48 | 5.78 | 5.77 | qfq | 183,353,143 | 1,042,481,155 | 1.94% |
| 2025-01-16 | 5.73 | 5.87 | 5.57 | 5.67 | 5.66 | qfq | 154,521,753 | 882,715,794 | -1.05% |
| 2025-01-15 | 5.56 | 6.08 | 5.53 | 5.73 | 5.72 | qfq | 222,966,490 | 1,276,369,609 | 3.24% |
| 2025-01-14 | 5.26 | 5.56 | 5.24 | 5.55 | 5.54 | qfq | 124,222,119 | 676,451,252 | 6.73% |
| 2025-01-13 | 5.09 | 5.24 | 5.00 | 5.20 | 5.19 | qfq | 69,665,679 | 358,477,954 | 0.00% |
| 2025-01-10 | 5.43 | 5.53 | 5.20 | 5.20 | 5.19 | qfq | 114,243,598 | 614,351,050 | -5.63% |
| 2025-01-09 | 5.32 | 5.57 | 5.30 | 5.51 | 5.50 | qfq | 143,873,595 | 789,126,730 | 2.80% |
| 2025-01-08 | 5.24 | 5.38 | 5.10 | 5.36 | 5.35 | qfq | 106,518,235 | 560,622,050 | 1.32% |
| 2025-01-07 | 5.12 | 5.34 | 5.10 | 5.29 | 5.28 | qfq | 93,093,039 | 485,493,491 | 4.13% |
| 2025-01-06 | 5.10 | 5.18 | 4.96 | 5.08 | 5.07 | qfq | 67,883,096 | 345,289,111 | -0.39% |
| 2025-01-03 | 5.46 | 5.52 | 5.08 | 5.10 | 5.09 | qfq | 97,361,692 | 509,374,927 | -6.59% |
| 2025-01-02 | 5.48 | 5.65 | 5.38 | 5.46 | 5.45 | qfq | 82,923,040 | 458,180,688 | -1.09% |
| 2024-12-31 | 5.70 | 5.76 | 5.51 | 5.52 | 5.51 | qfq | 77,683,684 | 436,004,164 | -3.16% |
| 2024-12-30 | 5.88 | 5.88 | 5.65 | 5.70 | 5.69 | qfq | 106,964,051 | 611,209,672 | -3.72% |
| 2024-12-27 | 5.65 | 6.18 | 5.65 | 5.92 | 5.91 | qfq | 213,088,052 | 1,265,726,019 | 5.34% |
| 2024-12-26 | 5.54 | 5.70 | 5.54 | 5.62 | 5.61 | qfq | 68,003,732 | 383,348,174 | 1.44% |
| 2024-12-25 | 5.78 | 5.78 | 5.50 | 5.54 | 5.53 | qfq | 84,874,332 | 474,370,010 | -4.81% |
| 2024-12-24 | 5.80 | 5.88 | 5.69 | 5.82 | 5.81 | qfq | 92,183,807 | 531,941,710 | 0.00% |
| 2024-12-23 | 6.22 | 6.24 | 5.80 | 5.82 | 5.81 | qfq | 113,438,669 | 677,367,171 | -5.67% |
| 2024-12-20 | 6.18 | 6.27 | 6.12 | 6.17 | 6.16 | qfq | 111,646,661 | 691,372,870 | -1.91% |
| 2024-12-19 | 6.08 | 6.47 | 5.97 | 6.29 | 6.28 | qfq | 184,900,581 | 1,142,711,236 | 1.94% |
| 2024-12-18 | 6.13 | 6.24 | 5.97 | 6.17 | 6.16 | qfq | 155,979,881 | 953,360,273 | -0.48% |
| 2024-12-17 | 6.38 | 6.44 | 6.18 | 6.20 | 6.19 | qfq | 128,418,830 | 807,072,379 | -3.58% |
| 2024-12-16 | 6.60 | 6.70 | 6.38 | 6.43 | 6.42 | qfq | 165,516,731 | 1,071,835,093 | -4.32% |
| 2024-12-13 | 6.95 | 7.03 | 6.72 | 6.72 | 6.71 | qfq | 183,848,347 | 1,259,376,478 | -4.00% |
| 2024-12-12 | 7.10 | 7.20 | 6.88 | 7.00 | 6.99 | qfq | 195,755,187 | 1,370,800,557 | -1.96% |
| 2024-12-11 | 7.23 | 7.30 | 7.06 | 7.14 | 7.13 | qfq | 184,109,226 | 1,313,636,509 | -2.19% |
| 2024-12-10 | 7.35 | 7.55 | 7.17 | 7.30 | 7.29 | qfq | 248,809,455 | 1,821,467,512 | 1.81% |
| 2024-12-09 | 7.15 | 7.41 | 7.06 | 7.17 | 7.16 | qfq | 190,760,570 | 1,370,302,032 | -0.55% |
| 2024-12-06 | 7.35 | 7.59 | 7.07 | 7.21 | 7.20 | qfq | 307,965,183 | 2,243,149,364 | -3.35% |
| 2024-12-05 | 7.20 | 7.77 | 7.00 | 7.46 | 7.45 | qfq | 316,463,466 | 2,381,216,498 | 0.54% |
| 2024-12-04 | 8.00 | 8.07 | 7.41 | 7.42 | 7.41 | qfq | 443,148,348 | 3,420,078,473 | -9.84% |
| 2024-12-03 | 7.11 | 8.23 | 7.04 | 8.23 | 8.21 | qfq | 529,010,711 | 4,002,704,044 | 10.03% |
| 2024-12-02 | 7.66 | 8.10 | 7.40 | 7.48 | 7.47 | qfq | 504,409,033 | 3,876,971,919 | -8.00% |
| 2024-11-29 | 8.89 | 9.59 | 8.01 | 8.13 | 8.11 | qfq | 697,507,737 | 5,840,270,011 | -8.65% |
| 2024-11-28 | 7.86 | 8.90 | 7.49 | 8.90 | 8.88 | qfq | 714,438,739 | 5,974,443,747 | 10.01% |
| 2024-11-27 | 7.66 | 8.09 | 6.91 | 8.09 | 8.07 | qfq | 751,860,086 | 5,814,260,512 | 10.07% |
| 2024-11-26 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | qfq | 14,928,132 | 109,721,770 | 10.03% |
| 2024-11-25 | 6.68 | 6.68 | 6.68 | 6.68 | 6.67 | qfq | 18,459,626 | 123,310,302 | 10.05% |
| 2024-11-22 | 5.75 | 6.07 | 5.65 | 6.07 | 6.06 | qfq | 161,469,531 | 957,252,208 | 9.96% |
| 2024-11-21 | 5.52 | 5.52 | 5.21 | 5.52 | 5.51 | qfq | 303,840,985 | 1,635,717,884 | 9.96% |
| 2024-11-20 | 4.50 | 5.02 | 4.48 | 5.02 | 5.01 | qfq | 134,836,534 | 655,214,619 | 10.09% |
| 2024-11-19 | 4.45 | 4.61 | 4.37 | 4.56 | 4.55 | qfq | 137,119,067 | 613,807,412 | -2.15% |
| 2024-11-18 | 5.11 | 5.11 | 4.54 | 4.66 | 4.65 | qfq | 238,227,645 | 1,138,959,318 | -2.71% |
| 2024-11-15 | 4.31 | 4.79 | 4.31 | 4.79 | 4.78 | qfq | 72,989,096 | 341,600,776 | 10.11% |
| 2024-11-14 | 4.50 | 4.51 | 4.34 | 4.35 | 4.34 | qfq | 44,809,171 | 197,763,389 | -3.76% |
| 2024-11-13 | 4.48 | 4.58 | 4.46 | 4.52 | 4.51 | qfq | 39,337,238 | 177,476,905 | 0.00% |
| 2024-11-12 | 4.68 | 4.70 | 4.46 | 4.52 | 4.51 | qfq | 74,888,217 | 341,367,753 | -4.03% |
| 2024-11-11 | 4.48 | 4.71 | 4.47 | 4.71 | 4.70 | qfq | 84,701,204 | 390,264,263 | 3.52% |
| 2024-11-08 | 4.65 | 4.72 | 4.52 | 4.55 | 4.54 | qfq | 106,585,405 | 492,122,878 | 1.79% |
| 2024-11-07 | 4.32 | 4.54 | 4.27 | 4.47 | 4.46 | qfq | 89,997,464 | 398,349,706 | 3.47% |
| 2024-11-06 | 4.18 | 4.40 | 4.16 | 4.32 | 4.31 | qfq | 88,828,546 | 381,944,816 | 3.35% |
| 2024-11-05 | 4.03 | 4.19 | 4.03 | 4.18 | 4.17 | qfq | 49,944,264 | 206,607,685 | 3.47% |
| 2024-11-04 | 3.99 | 4.06 | 3.97 | 4.04 | 4.03 | qfq | 32,553,860 | 130,749,660 | 0.75% |
| 2024-11-01 | 4.25 | 4.27 | 4.00 | 4.01 | 4.00 | qfq | 66,090,408 | 270,438,391 | -6.31% |
| 2024-10-31 | 4.23 | 4.30 | 4.18 | 4.28 | 4.27 | qfq | 49,440,597 | 210,343,584 | 1.42% |
| 2024-10-30 | 4.15 | 4.27 | 4.15 | 4.22 | 4.21 | qfq | 41,979,581 | 176,920,437 | 0.72% |
| 2024-10-29 | 4.37 | 4.40 | 4.17 | 4.19 | 4.18 | qfq | 70,282,167 | 299,370,946 | -2.78% |
| 2024-10-28 | 4.10 | 4.32 | 4.09 | 4.31 | 4.30 | qfq | 76,881,013 | 324,326,654 | 5.64% |
| 2024-10-25 | 4.00 | 4.12 | 3.99 | 4.08 | 4.07 | qfq | 41,435,850 | 168,305,460 | 1.75% |
| 2024-10-24 | 4.03 | 4.04 | 3.94 | 4.01 | 4.00 | qfq | 41,488,533 | 165,590,809 | -0.50% |
| 2024-10-23 | 4.01 | 4.20 | 3.95 | 4.03 | 4.02 | qfq | 62,292,428 | 252,750,249 | 0.75% |
| 2024-10-22 | 3.99 | 4.10 | 3.94 | 4.00 | 3.99 | qfq | 62,189,614 | 249,401,103 | 0.00% |
| 2024-10-21 | 3.96 | 4.04 | 3.94 | 4.00 | 3.99 | qfq | 46,847,755 | 187,173,893 | 1.52% |
| 2024-10-18 | 3.84 | 3.99 | 3.81 | 3.94 | 3.93 | qfq | 50,166,270 | 196,529,784 | 2.60% |
| 2024-10-17 | 3.88 | 3.96 | 3.84 | 3.84 | 3.83 | qfq | 34,343,811 | 134,020,393 | -0.52% |
| 2024-10-16 | 3.79 | 3.92 | 3.77 | 3.86 | 3.85 | qfq | 36,363,447 | 140,069,973 | 0.52% |
| 2024-10-15 | 3.90 | 3.97 | 3.83 | 3.84 | 3.83 | qfq | 34,469,951 | 134,672,233 | -1.79% |
| 2024-10-14 | 3.77 | 3.91 | 3.71 | 3.91 | 3.90 | qfq | 40,956,014 | 156,696,617 | 3.44% |
| 2024-10-11 | 3.96 | 3.96 | 3.72 | 3.78 | 3.77 | qfq | 39,607,695 | 150,985,665 | -3.82% |
| 2024-10-10 | 4.03 | 4.15 | 3.85 | 3.93 | 3.92 | qfq | 51,490,980 | 204,727,243 | -0.76% |
| 2024-10-09 | 4.25 | 4.25 | 3.95 | 3.96 | 3.95 | qfq | 70,350,256 | 288,098,960 | -8.97% |
| 2024-10-08 | 4.46 | 4.48 | 4.10 | 4.35 | 4.34 | qfq | 96,818,288 | 417,671,856 | 6.88% |
| 2024-09-30 | 3.87 | 4.08 | 3.82 | 4.07 | 4.06 | qfq | 85,755,117 | 340,605,370 | 9.41% |
| 2024-09-27 | 3.62 | 3.78 | 3.58 | 3.72 | 3.71 | qfq | 48,857,705 | 179,798,088 | 4.20% |
| 2024-09-26 | 3.48 | 3.58 | 3.47 | 3.57 | 3.56 | qfq | 35,305,298 | 124,887,352 | 2.59% |
| 2024-09-25 | 3.46 | 3.57 | 3.46 | 3.48 | 3.47 | qfq | 42,038,527 | 147,861,656 | 0.87% |
| 2024-09-24 | 3.39 | 3.47 | 3.34 | 3.45 | 3.44 | qfq | 42,201,996 | 144,085,750 | 1.17% |
| 2024-09-23 | 3.38 | 3.45 | 3.35 | 3.41 | 3.40 | qfq | 35,976,232 | 122,587,147 | 1.79% |
| 2024-09-20 | 3.29 | 3.42 | 3.27 | 3.35 | 3.34 | qfq | 34,559,582 | 115,531,235 | 2.13% |
| 2024-09-19 | 3.14 | 3.30 | 3.13 | 3.28 | 3.27 | qfq | 30,656,291 | 99,250,203 | 4.46% |
| 2024-09-18 | 3.21 | 3.24 | 3.11 | 3.14 | 3.13 | qfq | 23,505,870 | 74,013,296 | -2.48% |
| 2024-09-13 | 3.31 | 3.32 | 3.22 | 3.22 | 3.21 | qfq | 19,691,160 | 64,092,123 | -2.72% |
| 2024-09-12 | 3.28 | 3.34 | 3.27 | 3.31 | 3.30 | qfq | 20,814,772 | 68,946,323 | 0.91% |
| 2024-09-11 | 3.35 | 3.35 | 3.24 | 3.28 | 3.27 | qfq | 19,457,600 | 63,887,025 | -1.80% |
| 2024-09-10 | 3.23 | 3.35 | 3.19 | 3.34 | 3.33 | qfq | 25,544,756 | 83,623,853 | 3.41% |
| 2024-09-09 | 3.25 | 3.27 | 3.18 | 3.23 | 3.22 | qfq | 14,025,836 | 45,310,160 | -0.62% |
| 2024-09-06 | 3.31 | 3.32 | 3.24 | 3.25 | 3.24 | qfq | 13,812,614 | 45,247,116 | -2.11% |
| 2024-09-05 | 3.23 | 3.34 | 3.23 | 3.32 | 3.31 | qfq | 20,275,826 | 66,799,618 | 2.79% |
| 2024-09-04 | 3.26 | 3.27 | 3.21 | 3.23 | 3.22 | qfq | 14,872,473 | 48,192,347 | -1.52% |
| 2024-09-03 | 3.23 | 3.29 | 3.19 | 3.28 | 3.27 | qfq | 20,858,850 | 67,512,125 | 1.86% |
| 2024-09-02 | 3.36 | 3.39 | 3.22 | 3.22 | 3.21 | qfq | 26,995,400 | 88,584,872 | -4.45% |
| 2024-08-30 | 3.26 | 3.40 | 3.25 | 3.37 | 3.36 | qfq | 26,580,537 | 89,343,607 | 3.06% |
| 2024-08-29 | 3.20 | 3.28 | 3.16 | 3.27 | 3.26 | qfq | 15,850,120 | 51,308,839 | 2.19% |
| 2024-08-28 | 3.15 | 3.24 | 3.09 | 3.20 | 3.19 | qfq | 18,055,150 | 57,332,262 | 1.27% |
| 2024-08-27 | 3.22 | 3.26 | 3.15 | 3.16 | 3.15 | qfq | 20,984,185 | 66,770,040 | -2.47% |
| 2024-08-26 | 3.26 | 3.29 | 3.19 | 3.24 | 3.23 | qfq | 14,716,650 | 47,738,021 | -0.61% |
| 2024-08-23 | 3.22 | 3.30 | 3.18 | 3.26 | 3.25 | qfq | 19,326,400 | 62,634,646 | 1.24% |
| 2024-08-22 | 3.30 | 3.40 | 3.22 | 3.22 | 3.21 | qfq | 26,206,040 | 86,616,841 | -2.13% |
| 2024-08-21 | 3.35 | 3.37 | 3.28 | 3.29 | 3.28 | qfq | 12,309,762 | 40,875,271 | -1.50% |
| 2024-08-20 | 3.40 | 3.40 | 3.32 | 3.34 | 3.33 | qfq | 15,874,020 | 53,192,917 | -1.47% |
| 2024-08-19 | 3.38 | 3.41 | 3.34 | 3.39 | 3.38 | qfq | 20,125,860 | 68,114,274 | 0.89% |
| 2024-08-16 | 3.34 | 3.40 | 3.34 | 3.36 | 3.35 | qfq | 20,518,400 | 69,219,295 | 0.30% |
| 2024-08-15 | 3.26 | 3.38 | 3.22 | 3.35 | 3.34 | qfq | 22,164,840 | 73,633,528 | 2.45% |
| 2024-08-14 | 3.23 | 3.29 | 3.20 | 3.27 | 3.26 | qfq | 18,763,503 | 61,122,190 | 1.87% |
| 2024-08-13 | 3.20 | 3.23 | 3.16 | 3.21 | 3.20 | qfq | 11,353,027 | 36,288,389 | 0.31% |
| 2024-08-12 | 3.25 | 3.27 | 3.18 | 3.20 | 3.19 | qfq | 12,564,153 | 40,274,687 | -1.23% |
| 2024-08-09 | 3.29 | 3.30 | 3.24 | 3.24 | 3.23 | qfq | 12,892,354 | 42,150,834 | -1.22% |
| 2024-08-08 | 3.30 | 3.33 | 3.23 | 3.28 | 3.27 | qfq | 15,253,870 | 49,986,894 | -0.61% |
| 2024-08-07 | 3.27 | 3.34 | 3.26 | 3.30 | 3.29 | qfq | 17,937,016 | 59,397,869 | 0.61% |
| 2024-08-06 | 3.23 | 3.28 | 3.23 | 3.28 | 3.27 | qfq | 14,267,537 | 46,484,252 | 1.86% |
| 2024-08-05 | 3.33 | 3.37 | 3.21 | 3.22 | 3.21 | qfq | 21,501,462 | 70,785,506 | -3.59% |
| 2024-08-02 | 3.38 | 3.42 | 3.32 | 3.34 | 3.33 | qfq | 19,715,750 | 66,408,210 | -1.18% |
| 2024-08-01 | 3.38 | 3.41 | 3.35 | 3.38 | 3.37 | qfq | 22,542,577 | 76,262,077 | 0.30% |
| 2024-07-31 | 3.28 | 3.37 | 3.27 | 3.37 | 3.36 | qfq | 25,609,439 | 85,545,696 | 3.06% |
| 2024-07-30 | 3.24 | 3.29 | 3.21 | 3.27 | 3.26 | qfq | 15,931,510 | 51,996,351 | 0.62% |
| 2024-07-29 | 3.20 | 3.27 | 3.14 | 3.25 | 3.24 | qfq | 20,372,628 | 65,563,836 | 1.88% |
| 2024-07-26 | 3.13 | 3.20 | 3.12 | 3.19 | 3.18 | qfq | 14,824,810 | 47,067,779 | 2.24% |
| 2024-07-25 | 3.12 | 3.18 | 3.07 | 3.12 | 3.11 | qfq | 16,155,370 | 50,424,723 | 0.00% |
| 2024-07-24 | 3.17 | 3.21 | 3.11 | 3.12 | 3.11 | qfq | 16,615,540 | 52,421,222 | -2.19% |
| 2024-07-23 | 3.24 | 3.29 | 3.18 | 3.19 | 3.18 | qfq | 15,199,900 | 49,305,676 | -2.15% |
| 2024-07-22 | 3.24 | 3.28 | 3.20 | 3.26 | 3.25 | qfq | 20,578,060 | 66,900,260 | 1.56% |
| 2024-07-19 | 3.14 | 3.24 | 3.13 | 3.21 | 3.20 | qfq | 20,826,870 | 66,606,849 | 1.26% |
| 2024-07-18 | 3.20 | 3.20 | 3.09 | 3.17 | 3.16 | qfq | 27,151,291 | 85,241,635 | -2.16% |
| 2024-07-17 | 3.32 | 3.32 | 3.23 | 3.24 | 3.23 | qfq | 18,988,450 | 61,834,384 | -1.82% |
| 2024-07-16 | 3.28 | 3.31 | 3.25 | 3.30 | 3.29 | qfq | 19,078,853 | 62,695,582 | 0.30% |
| 2024-07-15 | 3.30 | 3.33 | 3.25 | 3.29 | 3.28 | qfq | 25,420,962 | 83,420,277 | -0.60% |
| 2024-07-12 | 3.33 | 3.37 | 3.28 | 3.31 | 3.30 | qfq | 26,174,593 | 87,078,308 | 0.30% |
| 2024-07-11 | 3.25 | 3.32 | 3.20 | 3.30 | 3.29 | qfq | 35,779,110 | 116,887,110 | 2.80% |
| 2024-07-10 | 3.25 | 3.42 | 3.19 | 3.21 | 3.20 | qfq | 37,878,781 | 124,184,166 | -1.83% |
| 2024-07-09 | 3.20 | 3.27 | 3.14 | 3.27 | 3.26 | qfq | 17,400,561 | 55,922,419 | 2.19% |
| 2024-07-08 | 3.31 | 3.34 | 3.19 | 3.20 | 3.19 | qfq | 17,386,145 | 56,207,874 | -3.90% |
| 2024-07-05 | 3.25 | 3.34 | 3.21 | 3.33 | 3.32 | qfq | 16,540,980 | 54,483,888 | 2.15% |
| 2024-07-04 | 3.37 | 3.39 | 3.25 | 3.26 | 3.25 | qfq | 17,281,600 | 57,080,687 | -3.26% |
| 2024-07-03 | 3.41 | 3.44 | 3.36 | 3.37 | 3.36 | qfq | 14,498,550 | 49,112,254 | -1.17% |
| 2024-07-02 | 3.37 | 3.45 | 3.36 | 3.41 | 3.40 | qfq | 21,796,770 | 74,595,787 | 1.19% |
| 2024-07-01 | 3.34 | 3.38 | 3.29 | 3.37 | 3.36 | qfq | 17,314,648 | 57,716,032 | 0.90% |
| 2024-06-28 | 3.39 | 3.44 | 3.34 | 3.34 | 3.33 | qfq | 17,582,840 | 59,669,716 | -1.18% |
| 2024-06-27 | 3.41 | 3.45 | 3.36 | 3.38 | 3.37 | qfq | 18,712,436 | 63,863,878 | -1.46% |
| 2024-06-26 | 3.23 | 3.43 | 3.20 | 3.43 | 3.42 | qfq | 26,444,728 | 88,134,240 | 6.52% |
| 2024-06-25 | 3.26 | 3.31 | 3.19 | 3.22 | 3.21 | qfq | 18,411,000 | 59,699,261 | -1.53% |
| 2024-06-24 | 3.37 | 3.38 | 3.25 | 3.27 | 3.26 | qfq | 18,796,264 | 61,974,458 | -3.25% |
| 2024-06-21 | 3.41 | 3.42 | 3.36 | 3.38 | 3.37 | qfq | 12,419,525 | 42,124,570 | -0.88% |
| 2024-06-20 | 3.52 | 3.53 | 3.40 | 3.41 | 3.40 | qfq | 19,322,198 | 66,472,167 | -3.13% |
| 2024-06-19 | 3.56 | 3.60 | 3.51 | 3.52 | 3.51 | qfq | 16,097,535 | 57,139,003 | -0.28% |
| 2024-06-18 | 3.44 | 3.53 | 3.43 | 3.53 | 3.52 | qfq | 21,809,040 | 76,516,836 | 2.32% |
| 2024-06-17 | 3.47 | 3.50 | 3.43 | 3.45 | 3.44 | qfq | 14,750,350 | 51,079,250 | -0.86% |
| 2024-06-14 | 3.44 | 3.48 | 3.39 | 3.48 | 3.47 | qfq | 15,055,813 | 51,916,760 | 1.16% |
| 2024-06-13 | 3.47 | 3.50 | 3.42 | 3.44 | 3.43 | qfq | 14,484,340 | 49,984,753 | -0.58% |
| 2024-06-12 | 3.39 | 3.48 | 3.39 | 3.46 | 3.45 | qfq | 18,512,896 | 63,920,706 | 2.06% |
| 2024-06-11 | 3.37 | 3.40 | 3.28 | 3.39 | 3.38 | qfq | 24,403,354 | 81,691,784 | 0.59% |
| 2024-06-07 | 3.32 | 3.40 | 3.30 | 3.37 | 3.36 | qfq | 20,529,443 | 68,934,254 | 2.43% |
| 2024-06-06 | 3.43 | 3.47 | 3.25 | 3.29 | 3.28 | qfq | 33,411,182 | 110,978,981 | -4.08% |
| 2024-06-05 | 3.46 | 3.50 | 3.42 | 3.43 | 3.42 | qfq | 17,221,350 | 59,791,527 | -1.44% |
| 2024-06-04 | 3.51 | 3.51 | 3.42 | 3.48 | 3.47 | qfq | 20,492,165 | 70,867,704 | -1.97% |
| 2024-06-03 | 3.67 | 3.67 | 3.51 | 3.55 | 3.54 | qfq | 26,324,513 | 93,880,538 | -2.74% |
| 2024-05-31 | 3.59 | 3.68 | 3.58 | 3.65 | 3.64 | qfq | 18,641,229 | 67,920,896 | 1.96% |
| 2024-05-30 | 3.60 | 3.63 | 3.54 | 3.58 | 3.57 | qfq | 17,451,727 | 62,564,169 | -0.56% |
| 2024-05-29 | 3.59 | 3.65 | 3.57 | 3.60 | 3.59 | qfq | 17,385,047 | 62,740,158 | 0.28% |
| 2024-05-28 | 3.70 | 3.71 | 3.58 | 3.59 | 3.58 | qfq | 21,677,496 | 78,770,343 | -2.97% |
| 2024-05-27 | 3.61 | 3.70 | 3.61 | 3.70 | 3.69 | qfq | 25,632,467 | 93,956,345 | 2.21% |
| 2024-05-24 | 3.66 | 3.72 | 3.62 | 3.62 | 3.61 | qfq | 16,892,780 | 61,841,781 | -1.90% |
| 2024-05-23 | 3.80 | 3.80 | 3.68 | 3.69 | 3.68 | qfq | 21,643,037 | 80,655,672 | -3.15% |
| 2024-05-22 | 3.77 | 3.82 | 3.73 | 3.81 | 3.80 | qfq | 20,910,090 | 79,225,438 | 1.33% |
| 2024-05-21 | 3.79 | 3.80 | 3.74 | 3.76 | 3.75 | qfq | 15,592,742 | 58,621,548 | -0.79% |
| 2024-05-20 | 3.79 | 3.84 | 3.76 | 3.79 | 3.78 | qfq | 22,581,521 | 85,740,635 | 0.00% |
| 2024-05-17 | 3.78 | 3.80 | 3.73 | 3.79 | 3.78 | qfq | 19,559,621 | 73,831,706 | 0.80% |
| 2024-05-16 | 3.73 | 3.79 | 3.72 | 3.76 | 3.75 | qfq | 24,415,200 | 92,076,734 | 1.08% |
| 2024-05-15 | 3.74 | 3.78 | 3.70 | 3.72 | 3.71 | qfq | 16,969,484 | 63,416,441 | -1.06% |
| 2024-05-14 | 3.69 | 3.80 | 3.69 | 3.76 | 3.75 | qfq | 25,559,908 | 95,574,257 | 1.90% |
| 2024-05-13 | 3.78 | 3.79 | 3.66 | 3.69 | 3.68 | qfq | 29,478,967 | 109,517,423 | -1.34% |
| 2024-05-10 | 3.80 | 3.82 | 3.72 | 3.74 | 3.73 | qfq | 26,982,845 | 101,174,655 | -1.58% |
| 2024-05-09 | 3.81 | 3.85 | 3.80 | 3.80 | 3.79 | qfq | 22,568,755 | 86,238,023 | -0.26% |
| 2024-05-08 | 3.90 | 3.90 | 3.80 | 3.81 | 3.80 | qfq | 26,023,643 | 99,879,250 | -2.56% |
| 2024-05-07 | 3.92 | 3.96 | 3.88 | 3.91 | 3.90 | qfq | 25,602,136 | 100,134,649 | -0.26% |
| 2024-05-06 | 3.92 | 3.99 | 3.90 | 3.92 | 3.91 | qfq | 39,980,044 | 157,716,896 | 0.77% |
| 2024-04-30 | 3.92 | 3.99 | 3.85 | 3.89 | 3.88 | qfq | 42,994,271 | 168,341,108 | -0.51% |
| 2024-04-29 | 3.79 | 3.91 | 3.79 | 3.91 | 3.90 | qfq | 38,942,135 | 150,770,442 | 3.44% |
| 2024-04-26 | 3.67 | 3.80 | 3.64 | 3.78 | 3.77 | qfq | 37,893,634 | 142,077,676 | 3.85% |
| 2024-04-25 | 3.65 | 3.70 | 3.62 | 3.64 | 3.63 | qfq | 25,478,649 | 93,176,357 | -0.27% |
| 2024-04-24 | 3.52 | 3.65 | 3.52 | 3.65 | 3.64 | qfq | 36,667,069 | 132,340,487 | 3.99% |
| 2024-04-23 | 3.50 | 3.57 | 3.49 | 3.51 | 3.50 | qfq | 22,803,226 | 80,506,854 | 0.57% |
| 2024-04-22 | 3.49 | 3.57 | 3.42 | 3.49 | 3.48 | qfq | 20,801,880 | 72,797,572 | -0.85% |
| 2024-04-19 | 3.53 | 3.60 | 3.51 | 3.52 | 3.51 | qfq | 23,096,275 | 81,890,060 | -1.12% |
| 2024-04-18 | 3.54 | 3.64 | 3.49 | 3.56 | 3.55 | qfq | 38,915,666 | 138,870,999 | -0.56% |
| 2024-04-17 | 3.37 | 3.60 | 3.37 | 3.58 | 3.57 | qfq | 51,481,197 | 181,235,040 | 6.87% |
| 2024-04-16 | 3.58 | 3.68 | 3.34 | 3.35 | 3.34 | qfq | 50,157,822 | 173,942,133 | -4.29% |
| 2024-04-15 | 3.65 | 3.69 | 3.43 | 3.50 | 3.49 | qfq | 41,986,183 | 148,316,348 | -4.37% |
| 2024-04-12 | 3.72 | 3.77 | 3.66 | 3.66 | 3.65 | qfq | 21,397,839 | 79,352,616 | -2.14% |
| 2024-04-11 | 3.66 | 3.78 | 3.65 | 3.74 | 3.73 | qfq | 24,315,050 | 90,898,066 | 0.81% |
| 2024-04-10 | 3.78 | 3.80 | 3.66 | 3.71 | 3.70 | qfq | 28,231,967 | 105,018,832 | -2.62% |
| 2024-04-09 | 3.79 | 3.85 | 3.77 | 3.81 | 3.80 | qfq | 21,473,650 | 81,582,167 | 1.06% |
| 2024-04-08 | 3.88 | 3.89 | 3.77 | 3.77 | 3.76 | qfq | 27,615,513 | 105,601,059 | -2.84% |
| 2024-04-03 | 3.97 | 3.97 | 3.83 | 3.88 | 3.87 | qfq | 29,319,789 | 113,805,757 | -1.77% |
| 2024-04-02 | 3.99 | 4.01 | 3.93 | 3.95 | 3.94 | qfq | 34,767,916 | 137,708,804 | -1.74% |
| 2024-04-01 | 3.95 | 4.05 | 3.95 | 4.02 | 4.01 | qfq | 42,235,954 | 168,966,232 | 0.00% |
| 2024-03-29 | 3.99 | 4.04 | 3.95 | 4.02 | 4.01 | qfq | 31,964,490 | 127,669,632 | 0.50% |
| 2024-03-28 | 3.83 | 4.06 | 3.83 | 4.00 | 3.99 | qfq | 64,884,609 | 258,457,541 | 4.44% |
| 2024-03-27 | 4.07 | 4.09 | 3.81 | 3.83 | 3.82 | qfq | 58,185,683 | 229,020,177 | -6.36% |
| 2024-03-26 | 4.15 | 4.22 | 4.01 | 4.09 | 4.08 | qfq | 66,406,819 | 272,181,354 | -2.15% |
| 2024-03-25 | 4.38 | 4.39 | 4.17 | 4.18 | 4.17 | qfq | 77,587,019 | 332,973,339 | -5.64% |
| 2024-03-22 | 4.39 | 4.48 | 4.33 | 4.43 | 4.42 | qfq | 81,114,675 | 357,263,784 | 0.68% |
| 2024-03-21 | 4.44 | 4.49 | 4.40 | 4.40 | 4.39 | qfq | 73,104,172 | 324,419,595 | -0.68% |
| 2024-03-20 | 4.34 | 4.44 | 4.33 | 4.43 | 4.42 | qfq | 79,258,470 | 348,170,882 | 1.61% |
| 2024-03-19 | 4.36 | 4.45 | 4.34 | 4.36 | 4.35 | qfq | 60,496,418 | 265,061,124 | -0.23% |
| 2024-03-18 | 4.33 | 4.37 | 4.30 | 4.37 | 4.36 | qfq | 62,732,752 | 272,402,878 | 0.92% |
| 2024-03-15 | 4.35 | 4.36 | 4.27 | 4.33 | 4.32 | qfq | 64,936,157 | 278,937,558 | -0.92% |
| 2024-03-14 | 4.48 | 4.49 | 4.32 | 4.37 | 4.36 | qfq | 90,084,605 | 396,980,166 | -3.53% |
| 2024-03-13 | 4.42 | 4.59 | 4.40 | 4.53 | 4.52 | qfq | 128,738,883 | 578,558,686 | 2.49% |
| 2024-03-12 | 4.46 | 4.49 | 4.40 | 4.42 | 4.41 | qfq | 71,118,452 | 315,729,688 | -0.90% |
| 2024-03-11 | 4.38 | 4.49 | 4.31 | 4.46 | 4.45 | qfq | 86,400,138 | 379,734,289 | 0.45% |
| 2024-03-08 | 4.49 | 4.53 | 4.38 | 4.44 | 4.43 | qfq | 90,748,203 | 403,453,940 | -2.63% |
| 2024-03-07 | 4.37 | 4.59 | 4.35 | 4.56 | 4.55 | qfq | 143,270,959 | 640,133,969 | 4.35% |
| 2024-03-06 | 4.44 | 4.46 | 4.33 | 4.37 | 4.36 | qfq | 95,799,514 | 420,844,834 | -3.10% |
| 2024-03-05 | 4.46 | 4.65 | 4.39 | 4.51 | 4.50 | qfq | 133,791,312 | 602,322,955 | -0.44% |
| 2024-03-04 | 4.47 | 4.56 | 4.40 | 4.53 | 4.52 | qfq | 128,892,574 | 577,708,432 | 2.03% |
| 2024-03-01 | 4.47 | 4.60 | 4.32 | 4.44 | 4.43 | qfq | 153,917,007 | 687,672,797 | -2.42% |
| 2024-02-29 | 4.30 | 4.58 | 4.22 | 4.55 | 4.54 | qfq | 187,231,676 | 831,057,079 | 0.66% |
| 2024-02-28 | 4.86 | 5.03 | 4.52 | 4.52 | 4.51 | qfq | 282,545,844 | 1,343,408,257 | -9.96% |
| 2024-02-27 | 4.97 | 5.35 | 4.97 | 5.02 | 5.01 | qfq | 347,277,930 | 1,755,111,980 | -9.06% |
| 2024-02-26 | 5.61 | 5.61 | 5.08 | 5.52 | 5.51 | qfq | 462,084,976 | 2,509,800,602 | 8.24% |
| 2024-02-23 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | qfq | 19,305,384 | 98,457,458 | 9.91% |
| 2024-02-22 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | qfq | 16,344,901 | 75,840,341 | 9.95% |
| 2024-02-21 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | qfq | 17,247,922 | 72,786,231 | 9.90% |
| 2024-02-20 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | qfq | 6,844,970 | 26,284,685 | 10.03% |
| 2024-02-19 | 3.49 | 3.49 | 3.49 | 3.49 | 3.48 | qfq | 5,109,435 | 17,831,928 | 10.09% |
| 2024-02-08 | 2.90 | 3.17 | 2.88 | 3.17 | 3.16 | qfq | 17,444,956 | 54,455,579 | 10.07% |
| 2024-02-07 | 2.84 | 2.94 | 2.80 | 2.88 | 2.87 | qfq | 46,581,178 | 133,897,234 | 1.77% |
| 2024-02-06 | 2.79 | 2.97 | 2.57 | 2.83 | 2.82 | qfq | 53,722,025 | 146,397,841 | -1.05% |
| 2024-02-05 | 3.20 | 3.24 | 2.86 | 2.86 | 2.85 | qfq | 43,248,590 | 125,872,449 | -10.06% |
| 2024-02-02 | 3.26 | 3.46 | 3.06 | 3.18 | 3.17 | qfq | 49,353,484 | 161,948,658 | -2.75% |
| 2024-02-01 | 3.23 | 3.30 | 3.17 | 3.27 | 3.26 | qfq | 73,332,431 | 235,641,140 | -7.10% |
| 2024-01-31 | 3.58 | 3.65 | 3.52 | 3.52 | 3.51 | qfq | 22,526,300 | 79,766,310 | -9.97% |
| 2024-01-30 | 3.98 | 4.05 | 3.90 | 3.91 | 3.90 | qfq | 15,176,640 | 60,444,896 | -2.01% |
| 2024-01-29 | 4.15 | 4.15 | 3.98 | 3.99 | 3.98 | qfq | 19,061,860 | 76,893,094 | -3.16% |
| 2024-01-26 | 4.11 | 4.19 | 4.08 | 4.12 | 4.11 | qfq | 18,821,512 | 77,903,784 | 0.24% |
| 2024-01-25 | 3.92 | 4.12 | 3.90 | 4.11 | 4.10 | qfq | 22,333,754 | 90,068,457 | 4.58% |
| 2024-01-24 | 3.88 | 3.94 | 3.78 | 3.93 | 3.92 | qfq | 21,228,961 | 82,196,556 | 1.55% |
| 2024-01-23 | 3.85 | 3.89 | 3.77 | 3.87 | 3.86 | qfq | 22,434,542 | 86,212,407 | 1.04% |
| 2024-01-22 | 4.08 | 4.10 | 3.78 | 3.83 | 3.82 | qfq | 24,767,526 | 97,840,639 | -5.90% |
| 2024-01-19 | 4.13 | 4.14 | 4.07 | 4.07 | 4.06 | qfq | 13,505,918 | 55,407,357 | -1.45% |
| 2024-01-18 | 4.11 | 4.14 | 4.00 | 4.13 | 4.12 | qfq | 20,750,162 | 84,293,128 | 0.24% |
| 2024-01-17 | 4.22 | 4.24 | 4.11 | 4.12 | 4.11 | qfq | 13,832,465 | 57,868,633 | -2.60% |
| 2024-01-16 | 4.28 | 4.28 | 4.16 | 4.23 | 4.22 | qfq | 18,368,236 | 77,232,131 | -0.94% |
| 2024-01-15 | 4.28 | 4.30 | 4.23 | 4.27 | 4.26 | qfq | 12,663,500 | 54,065,058 | 0.00% |
| 2024-01-12 | 4.36 | 4.37 | 4.27 | 4.27 | 4.26 | qfq | 16,071,700 | 69,315,800 | -2.06% |
| 2024-01-11 | 4.25 | 4.38 | 4.24 | 4.36 | 4.35 | qfq | 17,566,750 | 75,852,134 | 2.59% |
| 2024-01-10 | 4.34 | 4.34 | 4.23 | 4.25 | 4.24 | qfq | 16,037,748 | 68,582,022 | -1.85% |
| 2024-01-09 | 4.37 | 4.40 | 4.30 | 4.33 | 4.32 | qfq | 15,799,160 | 68,783,005 | -0.69% |
| 2024-01-08 | 4.45 | 4.46 | 4.35 | 4.36 | 4.35 | qfq | 18,316,074 | 80,732,445 | -2.90% |
| 2024-01-05 | 4.60 | 4.60 | 4.46 | 4.49 | 4.48 | qfq | 18,489,583 | 83,676,503 | -2.18% |
| 2024-01-04 | 4.57 | 4.60 | 4.54 | 4.59 | 4.58 | qfq | 14,597,127 | 66,751,167 | 0.22% |
| 2024-01-03 | 4.60 | 4.64 | 4.54 | 4.58 | 4.57 | qfq | 17,807,997 | 81,571,498 | -0.65% |
| 2024-01-02 | 4.65 | 4.65 | 4.59 | 4.61 | 4.60 | qfq | 18,775,934 | 86,751,124 | -0.65% |
| 2023-12-29 | 4.58 | 4.65 | 4.56 | 4.64 | 4.63 | qfq | 16,437,902 | 76,036,143 | 1.31% |
| 2023-12-28 | 4.55 | 4.62 | 4.49 | 4.58 | 4.57 | qfq | 19,558,600 | 89,373,655 | 0.88% |
| 2023-12-27 | 4.48 | 4.57 | 4.47 | 4.54 | 4.53 | qfq | 19,807,140 | 89,842,824 | 1.57% |
| 2023-12-26 | 4.56 | 4.59 | 4.45 | 4.47 | 4.46 | qfq | 14,511,340 | 65,143,313 | -2.19% |
| 2023-12-25 | 4.60 | 4.66 | 4.55 | 4.57 | 4.56 | qfq | 17,840,108 | 81,951,577 | -0.87% |
| 2023-12-22 | 4.80 | 4.81 | 4.58 | 4.61 | 4.60 | qfq | 28,004,951 | 130,462,338 | -4.36% |
| 2023-12-21 | 4.73 | 4.82 | 4.67 | 4.82 | 4.81 | qfq | 28,307,079 | 134,418,785 | 0.84% |
| 2023-12-20 | 4.83 | 5.02 | 4.77 | 4.78 | 4.77 | qfq | 34,587,170 | 169,270,813 | -1.24% |
| 2023-12-19 | 4.78 | 4.89 | 4.76 | 4.84 | 4.83 | qfq | 20,815,044 | 100,339,476 | 1.04% |
| 2023-12-18 | 4.88 | 4.90 | 4.76 | 4.79 | 4.78 | qfq | 26,242,190 | 126,500,639 | -2.44% |
| 2023-12-15 | 4.95 | 5.00 | 4.86 | 4.91 | 4.90 | qfq | 21,157,900 | 104,010,907 | -1.01% |
| 2023-12-14 | 5.01 | 5.05 | 4.96 | 4.96 | 4.95 | qfq | 23,224,699 | 116,146,324 | -0.60% |
| 2023-12-13 | 5.02 | 5.08 | 4.98 | 4.99 | 4.98 | qfq | 23,397,819 | 117,494,178 | -0.99% |
| 2023-12-12 | 5.07 | 5.07 | 5.01 | 5.04 | 5.03 | qfq | 33,239,190 | 167,506,595 | 0.40% |
| 2023-12-11 | 4.99 | 5.06 | 4.91 | 5.02 | 5.01 | qfq | 47,665,925 | 237,792,887 | 0.60% |
| 2023-12-08 | 4.96 | 5.18 | 4.91 | 4.99 | 4.98 | qfq | 50,065,754 | 251,941,695 | 0.40% |
| 2023-12-07 | 4.89 | 4.99 | 4.87 | 4.97 | 4.96 | qfq | 21,810,480 | 107,769,988 | 1.43% |
| 2023-12-06 | 4.85 | 4.93 | 4.77 | 4.90 | 4.89 | qfq | 20,630,137 | 100,232,193 | 1.24% |
| 2023-12-05 | 4.98 | 4.98 | 4.84 | 4.84 | 4.83 | qfq | 25,815,115 | 126,017,701 | -2.81% |
| 2023-12-04 | 4.98 | 5.05 | 4.94 | 4.98 | 4.97 | qfq | 26,334,249 | 131,816,298 | -0.20% |
| 2023-12-01 | 4.83 | 5.01 | 4.82 | 4.99 | 4.98 | qfq | 38,906,628 | 191,823,266 | 3.10% |
| 2023-11-30 | 4.97 | 5.04 | 4.79 | 4.84 | 4.83 | qfq | 46,158,480 | 225,019,905 | -3.39% |
| 2023-11-29 | 4.93 | 5.01 | 4.91 | 5.01 | 5.00 | qfq | 27,270,498 | 135,292,603 | 1.21% |
| 2023-11-28 | 4.89 | 4.97 | 4.83 | 4.95 | 4.94 | qfq | 25,360,320 | 124,658,627 | 1.02% |
| 2023-11-27 | 4.89 | 4.96 | 4.87 | 4.90 | 4.89 | qfq | 24,053,173 | 118,028,140 | -0.20% |
| 2023-11-24 | 5.04 | 5.06 | 4.89 | 4.91 | 4.90 | qfq | 42,884,910 | 212,277,423 | -2.96% |
| 2023-11-23 | 5.11 | 5.14 | 4.98 | 5.06 | 5.05 | qfq | 55,099,811 | 278,417,400 | -1.17% |
| 2023-11-22 | 5.10 | 5.32 | 5.05 | 5.12 | 5.11 | qfq | 82,199,960 | 424,177,118 | -0.39% |
| 2023-11-21 | 5.15 | 5.30 | 5.08 | 5.14 | 5.13 | qfq | 84,194,745 | 436,698,146 | 1.58% |
| 2023-11-20 | 5.02 | 5.06 | 4.98 | 5.06 | 5.05 | qfq | 30,077,885 | 151,154,453 | 0.60% |
| 2023-11-17 | 4.95 | 5.08 | 4.93 | 5.03 | 5.02 | qfq | 26,286,450 | 131,587,714 | 1.41% |
| 2023-11-16 | 4.95 | 5.02 | 4.94 | 4.96 | 4.95 | qfq | 18,114,083 | 90,333,895 | 0.00% |
| 2023-11-15 | 5.00 | 5.03 | 4.94 | 4.96 | 4.95 | qfq | 19,464,654 | 96,811,408 | -0.40% |
| 2023-11-14 | 4.93 | 4.98 | 4.91 | 4.98 | 4.97 | qfq | 18,176,532 | 90,172,127 | 0.81% |
| 2023-11-13 | 4.84 | 4.95 | 4.83 | 4.94 | 4.93 | qfq | 19,887,010 | 97,854,063 | 2.07% |
| 2023-11-10 | 4.85 | 4.87 | 4.81 | 4.84 | 4.83 | qfq | 15,316,414 | 74,096,865 | -0.62% |
| 2023-11-09 | 4.90 | 4.94 | 4.84 | 4.87 | 4.86 | qfq | 25,116,184 | 122,624,451 | -1.02% |
| 2023-11-08 | 4.88 | 4.96 | 4.86 | 4.92 | 4.91 | qfq | 27,673,676 | 135,923,359 | 0.41% |
| 2023-11-07 | 4.82 | 4.90 | 4.80 | 4.90 | 4.89 | qfq | 30,961,109 | 150,231,331 | 1.87% |
| 2023-11-06 | 4.76 | 4.82 | 4.74 | 4.81 | 4.80 | qfq | 27,331,178 | 130,598,702 | 1.48% |
| 2023-11-03 | 4.65 | 4.77 | 4.61 | 4.74 | 4.73 | qfq | 28,702,351 | 135,339,735 | 2.60% |
| 2023-11-02 | 4.66 | 4.71 | 4.61 | 4.62 | 4.61 | qfq | 15,399,875 | 71,715,889 | -0.65% |
| 2023-11-01 | 4.66 | 4.72 | 4.64 | 4.65 | 4.64 | qfq | 12,384,700 | 57,921,038 | -0.43% |
| 2023-10-31 | 4.70 | 4.73 | 4.63 | 4.67 | 4.66 | qfq | 16,745,039 | 78,294,278 | -0.85% |
| 2023-10-30 | 4.62 | 4.72 | 4.61 | 4.71 | 4.70 | qfq | 20,419,704 | 95,723,976 | 1.73% |
| 2023-10-27 | 4.66 | 4.69 | 4.54 | 4.63 | 4.62 | qfq | 22,871,869 | 105,349,375 | -1.07% |
| 2023-10-26 | 4.63 | 4.70 | 4.61 | 4.68 | 4.67 | qfq | 19,336,880 | 90,303,426 | 0.65% |
| 2023-10-25 | 4.50 | 4.73 | 4.50 | 4.65 | 4.64 | qfq | 21,481,194 | 99,904,608 | 3.10% |
| 2023-10-24 | 4.43 | 4.55 | 4.38 | 4.51 | 4.50 | qfq | 15,697,300 | 70,299,174 | 2.04% |
| 2023-10-23 | 4.50 | 4.56 | 4.39 | 4.42 | 4.41 | qfq | 17,621,200 | 78,712,133 | -2.64% |
| 2023-10-20 | 4.71 | 4.73 | 4.54 | 4.54 | 4.53 | qfq | 23,948,738 | 110,388,230 | -4.22% |
| 2023-10-19 | 4.71 | 4.85 | 4.70 | 4.74 | 4.73 | qfq | 20,660,710 | 98,989,407 | 0.42% |
| 2023-10-18 | 4.80 | 4.81 | 4.71 | 4.72 | 4.71 | qfq | 15,933,580 | 75,571,510 | -1.87% |
| 2023-10-17 | 4.81 | 4.85 | 4.78 | 4.81 | 4.80 | qfq | 14,387,070 | 69,153,143 | -0.21% |
| 2023-10-16 | 4.83 | 4.88 | 4.79 | 4.82 | 4.81 | qfq | 18,422,810 | 89,025,608 | -0.41% |
| 2023-10-13 | 4.81 | 4.88 | 4.79 | 4.84 | 4.83 | qfq | 17,128,180 | 83,016,489 | 0.00% |
| 2023-10-12 | 4.85 | 4.86 | 4.80 | 4.84 | 4.83 | qfq | 17,130,840 | 82,824,368 | -0.21% |
| 2023-10-11 | 4.85 | 4.89 | 4.79 | 4.85 | 4.84 | qfq | 19,996,834 | 97,001,100 | 0.21% |
| 2023-10-10 | 4.79 | 4.86 | 4.78 | 4.84 | 4.83 | qfq | 23,244,295 | 112,362,021 | 1.26% |
| 2023-10-09 | 4.74 | 4.80 | 4.73 | 4.78 | 4.77 | qfq | 22,684,780 | 108,186,192 | 1.06% |
| 2023-09-28 | 4.67 | 4.75 | 4.65 | 4.73 | 4.72 | qfq | 21,002,900 | 99,183,573 | 1.94% |
| 2023-09-27 | 4.64 | 4.70 | 4.63 | 4.64 | 4.63 | qfq | 13,550,136 | 63,152,890 | -0.43% |
| 2023-09-26 | 4.70 | 4.74 | 4.65 | 4.66 | 4.65 | qfq | 13,734,400 | 64,336,420 | -1.06% |
| 2023-09-25 | 4.73 | 4.79 | 4.67 | 4.71 | 4.70 | qfq | 15,075,215 | 71,113,496 | 0.00% |
| 2023-09-22 | 4.57 | 4.71 | 4.56 | 4.71 | 4.70 | qfq | 18,293,923 | 85,289,849 | 2.61% |
| 2023-09-21 | 4.58 | 4.65 | 4.55 | 4.59 | 4.58 | qfq | 12,367,400 | 56,978,721 | 0.00% |
| 2023-09-20 | 4.60 | 4.67 | 4.56 | 4.59 | 4.58 | qfq | 14,879,267 | 68,958,289 | 0.22% |
| 2023-09-19 | 4.67 | 4.68 | 4.57 | 4.58 | 4.57 | qfq | 13,827,020 | 63,600,874 | -2.14% |
| 2023-09-18 | 4.66 | 4.71 | 4.61 | 4.68 | 4.67 | qfq | 12,317,697 | 57,588,719 | 0.21% |
| 2023-09-15 | 4.72 | 4.75 | 4.66 | 4.67 | 4.66 | qfq | 15,961,130 | 75,011,456 | -0.85% |
| 2023-09-14 | 4.70 | 4.75 | 4.68 | 4.71 | 4.70 | qfq | 12,050,921 | 56,842,610 | 0.00% |
| 2023-09-13 | 4.77 | 4.78 | 4.68 | 4.71 | 4.70 | qfq | 18,347,971 | 86,716,595 | -1.67% |
| 2023-09-12 | 4.78 | 4.82 | 4.76 | 4.79 | 4.78 | qfq | 15,044,541 | 72,049,876 | -0.42% |
| 2023-09-11 | 4.74 | 4.84 | 4.73 | 4.81 | 4.80 | qfq | 24,541,806 | 117,680,208 | 1.69% |
| 2023-09-08 | 4.67 | 4.75 | 4.64 | 4.73 | 4.72 | qfq | 16,272,749 | 76,479,011 | 1.07% |
| 2023-09-07 | 4.74 | 4.77 | 4.68 | 4.68 | 4.67 | qfq | 16,619,800 | 78,553,377 | -1.06% |
| 2023-09-06 | 4.69 | 4.74 | 4.65 | 4.73 | 4.72 | qfq | 15,449,280 | 72,647,114 | 0.42% |
| 2023-09-05 | 4.72 | 4.74 | 4.70 | 4.71 | 4.70 | qfq | 15,209,020 | 71,766,812 | -0.42% |
| 2023-09-04 | 4.72 | 4.75 | 4.69 | 4.73 | 4.72 | qfq | 20,074,688 | 94,623,802 | 0.42% |
| 2023-09-01 | 4.65 | 4.73 | 4.63 | 4.71 | 4.70 | qfq | 21,202,721 | 99,451,777 | 0.86% |
| 2023-08-31 | 4.68 | 4.72 | 4.63 | 4.67 | 4.66 | qfq | 33,395,795 | 156,436,545 | 1.08% |
| 2023-08-30 | 4.49 | 4.64 | 4.48 | 4.62 | 4.61 | qfq | 31,466,390 | 144,611,992 | 2.67% |
| 2023-08-29 | 4.39 | 4.52 | 4.37 | 4.50 | 4.49 | qfq | 20,138,859 | 90,095,129 | 2.27% |
| 2023-08-28 | 4.48 | 4.54 | 4.38 | 4.40 | 4.39 | qfq | 31,679,955 | 141,715,920 | 2.80% |
| 2023-08-25 | 4.44 | 4.44 | 4.27 | 4.28 | 4.27 | qfq | 24,343,066 | 105,553,805 | -4.25% |
| 2023-08-24 | 4.52 | 4.55 | 4.44 | 4.47 | 4.46 | qfq | 14,749,530 | 66,261,295 | -0.67% |
| 2023-08-23 | 4.54 | 4.56 | 4.46 | 4.50 | 4.49 | qfq | 16,293,816 | 73,532,527 | -0.88% |
| 2023-08-22 | 4.47 | 4.54 | 4.43 | 4.54 | 4.53 | qfq | 19,770,611 | 88,689,388 | 2.48% |
| 2023-08-21 | 4.43 | 4.53 | 4.42 | 4.43 | 4.42 | qfq | 12,897,570 | 57,695,885 | -0.45% |
| 2023-08-18 | 4.56 | 4.59 | 4.45 | 4.45 | 4.44 | qfq | 16,154,105 | 72,860,671 | -2.41% |
| 2023-08-17 | 4.48 | 4.57 | 4.43 | 4.56 | 4.55 | qfq | 16,059,910 | 72,703,518 | 1.33% |
| 2023-08-16 | 4.60 | 4.61 | 4.47 | 4.50 | 4.49 | qfq | 20,677,280 | 93,747,520 | -2.39% |
| 2023-08-15 | 4.69 | 4.70 | 4.58 | 4.61 | 4.60 | qfq | 14,855,705 | 68,696,523 | -1.71% |
| 2023-08-14 | 4.61 | 4.69 | 4.59 | 4.69 | 4.68 | qfq | 15,965,752 | 74,007,871 | 1.30% |
| 2023-08-11 | 4.79 | 4.80 | 4.63 | 4.63 | 4.62 | qfq | 24,687,900 | 116,108,803 | -3.34% |
| 2023-08-10 | 4.76 | 4.82 | 4.75 | 4.79 | 4.78 | qfq | 13,279,760 | 63,559,616 | 0.42% |
| 2023-08-09 | 4.81 | 4.89 | 4.76 | 4.77 | 4.76 | qfq | 23,384,450 | 112,624,796 | -0.63% |
| 2023-08-08 | 4.84 | 4.85 | 4.79 | 4.80 | 4.79 | qfq | 13,738,940 | 66,153,558 | -0.62% |
| 2023-08-07 | 4.89 | 4.90 | 4.81 | 4.83 | 4.82 | qfq | 20,222,810 | 97,949,867 | -0.82% |
| 2023-08-04 | 4.76 | 4.89 | 4.75 | 4.87 | 4.86 | qfq | 42,960,753 | 208,844,126 | 2.53% |
| 2023-08-03 | 4.77 | 4.78 | 4.74 | 4.75 | 4.74 | qfq | 13,285,990 | 63,220,796 | -0.42% |
| 2023-08-02 | 4.76 | 4.78 | 4.73 | 4.77 | 4.76 | qfq | 12,105,610 | 57,564,745 | 0.21% |
| 2023-08-01 | 4.76 | 4.78 | 4.72 | 4.76 | 4.75 | qfq | 15,717,330 | 74,569,345 | -0.21% |
| 2023-07-31 | 4.70 | 4.79 | 4.69 | 4.77 | 4.76 | qfq | 24,882,192 | 118,353,114 | 1.71% |
| 2023-07-28 | 4.65 | 4.71 | 4.62 | 4.69 | 4.68 | qfq | 14,668,075 | 68,392,260 | 0.43% |
| 2023-07-27 | 4.70 | 4.72 | 4.66 | 4.67 | 4.66 | qfq | 13,973,455 | 65,437,942 | -0.85% |
| 2023-07-26 | 4.78 | 4.79 | 4.68 | 4.71 | 4.70 | qfq | 20,607,400 | 97,069,558 | -1.67% |
| 2023-07-25 | 4.69 | 4.79 | 4.68 | 4.79 | 4.78 | qfq | 22,638,770 | 107,532,984 | 2.57% |
| 2023-07-24 | 4.67 | 4.73 | 4.64 | 4.67 | 4.66 | qfq | 10,587,800 | 49,536,932 | -0.21% |
| 2023-07-21 | 4.70 | 4.72 | 4.65 | 4.68 | 4.67 | qfq | 12,487,643 | 58,523,455 | -0.21% |
| 2023-07-20 | 4.76 | 4.77 | 4.69 | 4.69 | 4.68 | qfq | 16,216,776 | 76,584,677 | -1.47% |
| 2023-07-19 | 4.75 | 4.79 | 4.73 | 4.76 | 4.75 | qfq | 13,426,460 | 63,909,722 | 0.00% |
| 2023-07-18 | 4.80 | 4.81 | 4.72 | 4.76 | 4.75 | qfq | 15,253,127 | 72,454,348 | -0.63% |