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
通鼎互联002491.SZ
最近收盘价17.162026-07-17
最近交易日2026-07-17
成交量（股）113,538,712
成交额（元）2,031,609,810
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.04 | 19.41 | 17.10 | 17.16 | 17.16 | qfq | 113,538,712 | 2,031,609,810 | -9.68% |
| 2026-07-16 | 19.89 | 20.41 | 18.70 | 19.00 | 19.00 | qfq | 118,601,272 | 2,316,249,577 | -6.73% |
| 2026-07-15 | 21.76 | 21.93 | 20.33 | 20.37 | 20.37 | qfq | 117,887,221 | 2,496,146,213 | -2.35% |
| 2026-07-14 | 19.88 | 20.86 | 19.12 | 20.86 | 20.86 | qfq | 120,150,384 | 2,403,556,264 | 4.98% |
| 2026-07-13 | 21.67 | 21.85 | 19.87 | 19.87 | 19.87 | qfq | 133,591,346 | 2,766,900,255 | -10.01% |
| 2026-07-10 | 23.34 | 24.30 | 22.00 | 22.08 | 22.08 | qfq | 146,744,768 | 3,415,920,506 | -5.24% |
| 2026-07-09 | 22.95 | 23.45 | 21.70 | 23.30 | 23.30 | qfq | 145,313,796 | 3,313,846,758 | 3.05% |
| 2026-07-08 | 23.89 | 23.90 | 22.32 | 22.61 | 22.61 | qfq | 104,051,878 | 2,394,163,545 | -2.37% |
| 2026-07-07 | 24.00 | 24.35 | 22.70 | 23.16 | 23.16 | qfq | 104,654,364 | 2,454,150,255 | -4.02% |
| 2026-07-06 | 26.23 | 26.37 | 23.55 | 24.13 | 24.13 | qfq | 131,416,213 | 3,241,954,107 | -5.26% |
| 2026-07-03 | 26.32 | 27.04 | 25.36 | 25.47 | 25.47 | qfq | 141,814,995 | 3,708,112,495 | -4.36% |
| 2026-07-02 | 27.96 | 28.81 | 26.63 | 26.63 | 26.63 | qfq | 134,675,008 | 3,722,794,917 | -10.00% |
| 2026-07-01 | 31.82 | 32.59 | 29.19 | 29.59 | 29.59 | qfq | 178,534,613 | 5,459,576,512 | -8.67% |
| 2026-06-30 | 34.20 | 34.57 | 31.42 | 32.40 | 32.40 | qfq | 150,609,427 | 4,869,590,508 | -2.41% |
| 2026-06-29 | 36.00 | 36.38 | 32.54 | 33.20 | 33.20 | qfq | 180,107,643 | 6,044,168,902 | -8.16% |
| 2026-06-26 | 37.32 | 38.11 | 34.65 | 36.15 | 36.15 | qfq | 186,828,860 | 6,712,947,183 | -6.10% |
| 2026-06-25 | 39.55 | 39.71 | 37.00 | 38.50 | 38.50 | qfq | 206,044,635 | 7,850,118,488 | 3.91% |
| 2026-06-24 | 33.68 | 37.05 | 33.68 | 37.05 | 37.05 | qfq | 47,102,070 | 1,716,471,691 | 10.01% |
| 2026-06-23 | 34.59 | 35.50 | 32.58 | 33.68 | 33.68 | qfq | 172,621,898 | 5,918,668,904 | -0.94% |
| 2026-06-22 | 34.28 | 34.74 | 32.53 | 34.00 | 34.00 | qfq | 279,129,314 | 9,382,468,396 | 7.66% |
| 2026-06-18 | 30.01 | 31.58 | 30.01 | 31.58 | 31.58 | qfq | 55,444,166 | 1,725,393,304 | 10.00% |
| 2026-06-17 | 26.11 | 28.71 | 25.66 | 28.71 | 28.71 | qfq | 188,273,278 | 5,178,287,809 | 10.00% |
| 2026-06-16 | 24.37 | 26.54 | 23.91 | 26.10 | 26.10 | qfq | 246,822,890 | 6,355,804,818 | 8.16% |
| 2026-06-15 | 23.66 | 24.13 | 22.70 | 24.13 | 24.13 | qfq | 183,794,844 | 4,341,199,353 | 6.16% |
| 2026-06-12 | 24.70 | 25.13 | 22.55 | 22.73 | 22.73 | qfq | 178,855,352 | 4,282,075,990 | -5.53% |
| 2026-06-11 | 24.16 | 24.86 | 23.50 | 24.06 | 24.06 | qfq | 120,024,132 | 2,895,040,367 | -0.95% |
| 2026-06-10 | 25.81 | 25.98 | 23.94 | 24.29 | 24.29 | qfq | 173,648,897 | 4,282,524,964 | -8.68% |
| 2026-06-09 | 25.80 | 26.76 | 24.78 | 26.60 | 26.60 | qfq | 225,789,738 | 5,856,339,934 | 5.98% |
| 2026-06-08 | 22.36 | 26.68 | 22.36 | 25.10 | 25.10 | qfq | 249,014,098 | 6,203,215,946 | 1.13% |
| 2026-06-05 | 26.42 | 28.58 | 24.65 | 24.82 | 24.82 | qfq | 297,213,504 | 7,966,036,774 | -7.49% |
| 2026-06-04 | 23.52 | 26.83 | 23.52 | 26.83 | 26.83 | qfq | 226,045,916 | 5,789,024,620 | 10.00% |
| 2026-06-03 | 25.01 | 26.50 | 24.00 | 24.39 | 24.39 | qfq | 271,039,650 | 6,880,695,315 | -2.79% |
| 2026-06-02 | 22.52 | 25.20 | 22.52 | 25.09 | 25.09 | qfq | 242,099,099 | 5,859,436,264 | 8.15% |
| 2026-06-01 | 23.61 | 24.70 | 22.48 | 23.20 | 23.20 | qfq | 184,185,870 | 4,327,614,297 | -3.05% |
| 2026-05-29 | 23.00 | 24.86 | 22.01 | 23.93 | 23.93 | qfq | 238,810,644 | 5,644,851,528 | 3.50% |
| 2026-05-28 | 20.89 | 23.36 | 20.61 | 23.12 | 23.12 | qfq | 180,373,305 | 3,997,745,340 | 8.85% |
| 2026-05-27 | 21.61 | 22.22 | 20.81 | 21.24 | 21.24 | qfq | 127,567,660 | 2,738,253,889 | -2.34% |
| 2026-05-26 | 23.42 | 23.55 | 21.22 | 21.75 | 21.75 | qfq | 137,545,438 | 3,017,799,651 | -7.76% |
| 2026-05-25 | 23.21 | 23.76 | 21.99 | 23.58 | 23.58 | qfq | 142,280,449 | 3,271,423,729 | 3.42% |
| 2026-05-22 | 22.58 | 22.83 | 22.02 | 22.80 | 22.80 | qfq | 121,264,973 | 2,720,704,211 | 4.88% |
| 2026-05-21 | 23.93 | 23.93 | 21.74 | 21.74 | 21.74 | qfq | 152,547,276 | 3,478,020,156 | -9.98% |
| 2026-05-20 | 23.46 | 24.88 | 22.81 | 24.15 | 24.15 | qfq | 180,555,208 | 4,344,874,749 | 1.94% |
| 2026-05-19 | 23.17 | 23.83 | 22.51 | 23.69 | 23.69 | qfq | 147,885,886 | 3,417,562,299 | 0.00% |
| 2026-05-18 | 22.88 | 24.85 | 22.65 | 23.69 | 23.69 | qfq | 184,824,075 | 4,422,517,820 | 4.87% |
| 2026-05-15 | 24.07 | 24.43 | 22.26 | 22.59 | 22.59 | qfq | 197,609,541 | 4,542,498,567 | -8.36% |
| 2026-05-14 | 26.16 | 26.39 | 24.38 | 24.65 | 24.65 | qfq | 229,747,345 | 5,730,403,742 | -8.53% |
| 2026-05-13 | 25.01 | 27.45 | 25.01 | 26.95 | 26.95 | qfq | 285,099,761 | 7,519,035,646 | 7.80% |
| 2026-05-12 | 24.50 | 25.00 | 23.31 | 25.00 | 25.00 | qfq | 128,005,097 | 3,125,535,774 | 9.99% |
| 2026-05-11 | 22.73 | 22.73 | 22.23 | 22.73 | 22.73 | qfq | 87,318,463 | 1,981,928,924 | 10.02% |
| 2026-05-08 | 20.04 | 20.66 | 20.03 | 20.66 | 20.66 | qfq | 115,339,493 | 2,361,947,009 | 10.01% |
| 2026-05-07 | 18.78 | 18.78 | 18.55 | 18.78 | 18.78 | qfq | 52,973,116 | 994,719,552 | 10.02% |
| 2026-05-06 | 16.03 | 17.36 | 15.88 | 17.07 | 17.07 | qfq | 150,571,590 | 2,512,256,393 | 8.04% |
| 2026-04-30 | 16.95 | 16.98 | 15.27 | 15.80 | 15.80 | qfq | 143,822,917 | 2,270,495,682 | -4.65% |
| 2026-04-29 | 16.51 | 16.94 | 16.27 | 16.57 | 16.57 | qfq | 108,763,987 | 1,810,016,252 | 0.06% |
| 2026-04-28 | 16.35 | 17.36 | 16.24 | 16.56 | 16.56 | qfq | 144,584,139 | 2,436,955,538 | -1.55% |
| 2026-04-27 | 15.61 | 17.00 | 15.45 | 16.82 | 16.82 | qfq | 200,059,470 | 3,229,289,328 | 7.48% |
| 2026-04-24 | 16.34 | 16.80 | 15.31 | 15.65 | 15.65 | qfq | 186,022,173 | 2,969,243,379 | -7.01% |
| 2026-04-23 | 17.01 | 18.20 | 16.83 | 16.83 | 16.83 | qfq | 203,209,571 | 3,524,465,040 | -2.26% |
| 2026-04-22 | 16.62 | 17.50 | 16.56 | 17.22 | 17.22 | qfq | 248,664,274 | 4,262,381,507 | 2.81% |
| 2026-04-21 | 16.67 | 17.23 | 16.31 | 16.75 | 16.75 | qfq | 250,326,398 | 4,203,414,151 | 0.66% |
| 2026-04-20 | 16.30 | 16.64 | 16.25 | 16.64 | 16.64 | qfq | 71,773,236 | 1,187,129,427 | 9.98% |
| 2026-04-17 | 15.62 | 15.97 | 15.00 | 15.13 | 15.13 | qfq | 211,536,548 | 3,245,787,791 | -3.14% |
| 2026-04-16 | 13.95 | 15.62 | 13.73 | 15.62 | 15.62 | qfq | 260,633,872 | 3,897,876,535 | 10.00% |
| 2026-04-15 | 15.02 | 15.50 | 14.10 | 14.20 | 14.20 | qfq | 214,045,217 | 3,157,491,505 | -5.90% |
| 2026-04-14 | 14.53 | 15.50 | 14.14 | 15.09 | 15.09 | qfq | 272,381,754 | 4,052,677,940 | 1.82% |
| 2026-04-13 | 14.18 | 15.55 | 13.88 | 14.82 | 14.82 | qfq | 263,124,485 | 3,855,359,943 | 1.58% |
| 2026-04-10 | 15.50 | 15.78 | 14.53 | 14.59 | 14.59 | qfq | 308,156,465 | 4,613,556,645 | -9.60% |
| 2026-04-09 | 15.59 | 16.66 | 14.40 | 16.14 | 16.14 | qfq | 379,235,622 | 5,749,294,204 | 6.18% |
| 2026-04-08 | 14.87 | 15.20 | 14.51 | 15.20 | 15.20 | qfq | 74,092,755 | 1,112,951,387 | 9.99% |
| 2026-04-07 | 12.56 | 13.82 | 12.38 | 13.82 | 13.82 | qfq | 183,578,588 | 2,501,241,115 | 10.03% |
| 2026-04-03 | 12.11 | 12.58 | 11.70 | 12.56 | 12.56 | qfq | 218,811,825 | 2,659,368,154 | 4.67% |
| 2026-04-02 | 11.69 | 12.78 | 11.69 | 12.00 | 12.00 | qfq | 200,183,187 | 2,457,061,681 | 0.33% |
| 2026-04-01 | 12.08 | 12.35 | 11.50 | 11.96 | 11.96 | qfq | 191,986,474 | 2,266,318,430 | -1.97% |
| 2026-03-31 | 11.31 | 12.80 | 10.69 | 12.20 | 12.20 | qfq | 257,217,090 | 3,021,294,000 | 4.72% |
| 2026-03-30 | 10.90 | 11.88 | 10.90 | 11.65 | 11.65 | qfq | 205,158,206 | 2,375,101,644 | 3.83% |
| 2026-03-27 | 10.72 | 11.79 | 10.50 | 11.22 | 11.22 | qfq | 195,090,513 | 2,161,280,443 | 3.31% |
| 2026-03-26 | 11.61 | 11.93 | 10.84 | 10.86 | 10.86 | qfq | 246,946,296 | 2,816,747,896 | -4.74% |
| 2026-03-25 | 11.08 | 11.40 | 10.96 | 11.40 | 11.40 | qfq | 41,281,085 | 465,162,872 | 10.04% |
| 2026-03-24 | 9.73 | 10.36 | 9.54 | 10.36 | 10.36 | qfq | 175,002,527 | 1,781,116,308 | 9.98% |
| 2026-03-23 | 9.68 | 9.93 | 9.34 | 9.42 | 9.42 | qfq | 102,811,953 | 989,101,934 | -5.14% |
| 2026-03-20 | 10.68 | 10.85 | 9.92 | 9.93 | 9.93 | qfq | 102,855,769 | 1,067,798,637 | -4.06% |
| 2026-03-19 | 10.29 | 10.95 | 10.22 | 10.35 | 10.35 | qfq | 105,461,152 | 1,113,126,346 | -2.17% |
| 2026-03-18 | 10.15 | 10.58 | 9.89 | 10.58 | 10.58 | qfq | 103,476,479 | 1,054,716,014 | 4.96% |
| 2026-03-17 | 10.91 | 10.95 | 10.03 | 10.08 | 10.08 | qfq | 117,740,126 | 1,211,129,167 | -7.10% |
| 2026-03-16 | 11.22 | 11.37 | 10.55 | 10.85 | 10.85 | qfq | 108,223,491 | 1,171,007,879 | -3.56% |
| 2026-03-13 | 11.36 | 11.98 | 11.16 | 11.25 | 11.25 | qfq | 153,042,082 | 1,769,515,847 | -1.40% |
| 2026-03-12 | 11.48 | 12.00 | 11.21 | 11.41 | 11.41 | qfq | 157,248,330 | 1,823,497,475 | -1.13% |
| 2026-03-11 | 12.11 | 12.56 | 11.50 | 11.54 | 11.54 | qfq | 213,908,415 | 2,562,617,732 | -3.03% |
| 2026-03-10 | 11.15 | 12.09 | 11.00 | 11.90 | 11.90 | qfq | 229,536,768 | 2,655,890,665 | 8.28% |
| 2026-03-09 | 10.92 | 11.11 | 10.33 | 10.99 | 10.99 | qfq | 151,302,392 | 1,619,139,682 | -4.10% |
| 2026-03-06 | 11.80 | 12.06 | 11.26 | 11.46 | 11.46 | qfq | 170,135,543 | 1,958,906,712 | -6.07% |
| 2026-03-05 | 12.80 | 12.91 | 11.81 | 12.20 | 12.20 | qfq | 237,798,810 | 2,902,895,770 | -3.56% |
| 2026-03-04 | 11.01 | 13.19 | 11.01 | 12.65 | 12.65 | qfq | 316,980,903 | 3,795,701,372 | 3.43% |
| 2026-03-03 | 11.61 | 12.23 | 11.30 | 12.23 | 12.23 | qfq | 313,613,561 | 3,779,123,474 | 9.98% |
| 2026-03-02 | 10.01 | 11.65 | 10.01 | 11.12 | 11.12 | qfq | 269,944,455 | 3,003,811,011 | 5.00% |
| 2026-02-27 | 10.12 | 10.98 | 10.08 | 10.59 | 10.59 | qfq | 246,958,361 | 2,604,524,172 | 1.05% |
| 2026-02-26 | 9.60 | 10.48 | 9.56 | 10.48 | 10.48 | qfq | 110,471,877 | 1,123,291,409 | 9.97% |
| 2026-02-25 | 10.18 | 10.32 | 9.44 | 9.53 | 9.53 | qfq | 200,627,161 | 1,951,864,878 | -6.48% |
| 2026-02-24 | 9.80 | 10.19 | 9.67 | 10.19 | 10.19 | qfq | 178,890,336 | 1,776,176,239 | 10.04% |
| 2026-02-13 | 10.00 | 10.48 | 9.26 | 9.26 | 9.26 | qfq | 200,161,344 | 1,926,153,971 | -10.01% |
| 2026-02-12 | 9.53 | 10.55 | 9.30 | 10.29 | 10.29 | qfq | 247,962,353 | 2,472,682,430 | 7.30% |
| 2026-02-11 | 9.51 | 10.68 | 9.51 | 9.59 | 9.59 | qfq | 186,541,534 | 1,834,712,118 | -4.10% |
| 2026-02-10 | 9.39 | 10.34 | 9.39 | 10.00 | 10.00 | qfq | 238,131,631 | 2,359,657,280 | 5.15% |
| 2026-02-09 | 9.46 | 9.70 | 9.06 | 9.51 | 9.51 | qfq | 205,548,307 | 1,943,365,030 | 2.15% |
| 2026-02-06 | 8.95 | 9.81 | 8.71 | 9.31 | 9.31 | qfq | 217,954,072 | 2,047,205,857 | 3.79% |
| 2026-02-05 | 8.52 | 9.52 | 8.42 | 8.97 | 8.97 | qfq | 205,675,938 | 1,853,305,180 | -3.96% |
| 2026-02-04 | 9.38 | 9.71 | 8.79 | 9.34 | 9.34 | qfq | 305,799,807 | 2,826,874,063 | 0.97% |
| 2026-02-03 | 8.60 | 9.50 | 8.40 | 9.25 | 9.25 | qfq | 344,910,218 | 3,190,014,392 | 7.06% |
| 2026-02-02 | 8.42 | 8.64 | 8.24 | 8.64 | 8.64 | qfq | 214,267,451 | 1,835,063,219 | 10.06% |
| 2026-01-30 | 6.79 | 7.85 | 6.43 | 7.85 | 7.85 | qfq | 212,255,152 | 1,535,078,257 | 9.94% |
| 2026-01-29 | 6.58 | 7.41 | 6.58 | 7.14 | 7.14 | qfq | 229,256,279 | 1,641,944,036 | 5.93% |
| 2026-01-28 | 7.04 | 7.04 | 6.61 | 6.74 | 6.74 | qfq | 202,476,506 | 1,389,711,080 | 5.31% |
| 2026-01-27 | 6.27 | 6.45 | 6.17 | 6.40 | 6.40 | qfq | 95,726,726 | 606,653,509 | 1.27% |
| 2026-01-26 | 6.15 | 6.34 | 6.09 | 6.32 | 6.32 | qfq | 85,659,021 | 534,119,224 | 2.76% |
| 2026-01-23 | 6.04 | 6.20 | 6.04 | 6.15 | 6.15 | qfq | 39,530,745 | 242,733,593 | 1.82% |
| 2026-01-22 | 5.98 | 6.05 | 5.92 | 6.04 | 6.04 | qfq | 30,951,339 | 185,690,494 | 1.34% |
| 2026-01-21 | 5.83 | 6.00 | 5.78 | 5.96 | 5.96 | qfq | 33,605,304 | 198,825,264 | 1.36% |
| 2026-01-20 | 6.11 | 6.12 | 5.85 | 5.88 | 5.88 | qfq | 61,786,472 | 367,548,345 | -4.08% |
| 2026-01-19 | 5.99 | 6.22 | 5.97 | 6.13 | 6.13 | qfq | 50,189,784 | 307,205,529 | 1.66% |
| 2026-01-16 | 6.07 | 6.10 | 5.97 | 6.03 | 6.03 | qfq | 32,182,399 | 194,014,616 | -0.17% |
| 2026-01-15 | 6.09 | 6.10 | 5.96 | 6.04 | 6.04 | qfq | 50,629,259 | 304,778,444 | -1.79% |
| 2026-01-14 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | qfq | 80,366,754 | 491,969,482 | 2.16% |
| 2026-01-13 | 6.39 | 6.39 | 5.99 | 6.02 | 6.02 | qfq | 97,379,482 | 595,905,998 | -5.79% |
| 2026-01-12 | 6.16 | 6.40 | 6.13 | 6.39 | 6.39 | qfq | 95,103,578 | 600,147,709 | 3.73% |
| 2026-01-09 | 6.10 | 6.17 | 6.07 | 6.16 | 6.16 | qfq | 60,605,800 | 371,203,114 | 0.65% |
| 2026-01-08 | 6.08 | 6.15 | 6.07 | 6.12 | 6.12 | qfq | 49,206,013 | 300,470,526 | 0.16% |
| 2026-01-07 | 6.15 | 6.21 | 6.06 | 6.11 | 6.11 | qfq | 55,777,852 | 341,903,885 | -0.81% |
| 2026-01-06 | 6.03 | 6.19 | 5.97 | 6.16 | 6.16 | qfq | 82,941,482 | 505,987,886 | 2.33% |
| 2026-01-05 | 6.00 | 6.07 | 5.94 | 6.02 | 6.02 | qfq | 53,457,385 | 321,521,280 | 0.33% |
| 2025-12-31 | 6.07 | 6.08 | 5.94 | 6.00 | 6.00 | qfq | 52,171,513 | 313,040,931 | -1.32% |
| 2025-12-30 | 6.12 | 6.22 | 6.06 | 6.08 | 6.08 | qfq | 67,297,244 | 413,090,927 | -1.62% |
| 2025-12-29 | 6.33 | 6.38 | 6.14 | 6.18 | 6.18 | qfq | 88,122,760 | 548,426,271 | -2.52% |
| 2025-12-26 | 6.45 | 6.50 | 6.26 | 6.34 | 6.34 | qfq | 105,426,165 | 671,480,752 | -1.55% |
| 2025-12-25 | 6.51 | 6.72 | 6.42 | 6.44 | 6.44 | qfq | 117,047,407 | 760,466,038 | -1.68% |
| 2025-12-24 | 6.44 | 6.64 | 6.35 | 6.55 | 6.55 | qfq | 160,360,194 | 1,044,092,026 | 0.00% |
| 2025-12-23 | 6.89 | 7.20 | 6.52 | 6.55 | 6.55 | qfq | 243,472,003 | 1,656,758,193 | -5.76% |
| 2025-12-22 | 7.47 | 7.65 | 6.87 | 6.95 | 6.95 | qfq | 356,099,947 | 2,585,435,142 | -2.93% |
| 2025-12-19 | 6.35 | 7.16 | 6.26 | 7.16 | 7.16 | qfq | 276,501,906 | 1,867,213,644 | 9.98% |
| 2025-12-18 | 6.50 | 6.84 | 6.26 | 6.51 | 6.51 | qfq | 286,978,590 | 1,906,903,441 | 4.66% |
| 2025-12-17 | 5.64 | 6.22 | 5.61 | 6.22 | 6.22 | qfq | 90,772,440 | 557,257,300 | 10.09% |
| 2025-12-16 | 5.69 | 5.72 | 5.52 | 5.65 | 5.65 | qfq | 32,222,745 | 180,770,921 | -0.88% |
| 2025-12-15 | 5.72 | 5.78 | 5.63 | 5.70 | 5.70 | qfq | 35,955,273 | 205,173,602 | -0.70% |
| 2025-12-12 | 5.88 | 5.97 | 5.72 | 5.74 | 5.74 | qfq | 59,701,694 | 346,594,101 | -2.38% |
| 2025-12-11 | 5.80 | 5.94 | 5.71 | 5.88 | 5.88 | qfq | 73,678,321 | 431,146,050 | 1.20% |
| 2025-12-10 | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | qfq | 33,117,520 | 191,359,285 | 0.69% |
| 2025-12-09 | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | qfq | 40,244,081 | 232,904,711 | -1.03% |
| 2025-12-08 | 5.71 | 5.85 | 5.67 | 5.83 | 5.83 | qfq | 60,152,110 | 348,837,068 | 2.10% |
| 2025-12-05 | 5.50 | 5.73 | 5.49 | 5.71 | 5.71 | qfq | 58,339,184 | 329,342,996 | 4.20% |
| 2025-12-04 | 5.56 | 5.59 | 5.42 | 5.48 | 5.48 | qfq | 36,567,281 | 200,712,384 | -1.97% |
| 2025-12-03 | 5.68 | 5.72 | 5.57 | 5.59 | 5.59 | qfq | 40,913,303 | 230,111,614 | -2.27% |
| 2025-12-02 | 5.61 | 5.87 | 5.60 | 5.72 | 5.72 | qfq | 55,769,260 | 319,932,330 | 0.88% |
| 2025-12-01 | 5.65 | 5.72 | 5.55 | 5.67 | 5.67 | qfq | 49,726,588 | 281,469,895 | 0.89% |
| 2025-11-28 | 5.62 | 5.67 | 5.52 | 5.62 | 5.62 | qfq | 49,520,164 | 276,503,993 | -0.18% |
| 2025-11-27 | 5.59 | 5.79 | 5.58 | 5.63 | 5.63 | qfq | 71,030,516 | 401,610,045 | -1.05% |
| 2025-11-26 | 5.54 | 5.92 | 5.50 | 5.69 | 5.69 | qfq | 113,820,712 | 649,886,562 | 1.79% |
| 2025-11-25 | 5.46 | 5.68 | 5.44 | 5.59 | 5.59 | qfq | 70,011,168 | 391,722,971 | 1.82% |
| 2025-11-24 | 5.30 | 5.52 | 5.25 | 5.49 | 5.49 | qfq | 75,558,717 | 411,763,270 | 2.62% |
| 2025-11-21 | 5.20 | 5.77 | 5.11 | 5.35 | 5.35 | qfq | 80,032,838 | 433,038,778 | 1.90% |
| 2025-11-20 | 5.24 | 5.35 | 5.13 | 5.25 | 5.25 | qfq | 19,373,306 | 100,999,583 | 0.96% |
| 2025-11-19 | 5.40 | 5.41 | 5.19 | 5.20 | 5.20 | qfq | 27,370,130 | 143,972,929 | -3.53% |
| 2025-11-18 | 5.45 | 5.46 | 5.35 | 5.39 | 5.39 | qfq | 22,281,094 | 120,284,203 | -1.28% |
| 2025-11-17 | 5.34 | 5.48 | 5.34 | 5.46 | 5.46 | qfq | 29,307,100 | 159,391,279 | 1.87% |
| 2025-11-14 | 5.35 | 5.42 | 5.30 | 5.36 | 5.36 | qfq | 22,349,800 | 120,113,601 | 0.00% |
| 2025-11-13 | 5.30 | 5.37 | 5.27 | 5.36 | 5.36 | qfq | 21,295,463 | 113,538,099 | 0.75% |
| 2025-11-12 | 5.43 | 5.44 | 5.26 | 5.32 | 5.32 | qfq | 30,139,324 | 160,368,864 | -1.85% |
| 2025-11-11 | 5.38 | 5.47 | 5.35 | 5.42 | 5.42 | qfq | 30,715,982 | 166,294,784 | 0.93% |
| 2025-11-10 | 5.33 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 22,690,700 | 120,838,867 | 1.32% |
| 2025-11-07 | 5.34 | 5.37 | 5.29 | 5.30 | 5.30 | qfq | 21,348,285 | 113,608,064 | -1.12% |
| 2025-11-06 | 5.36 | 5.38 | 5.29 | 5.36 | 5.36 | qfq | 21,667,034 | 115,700,186 | 0.37% |
| 2025-11-05 | 5.21 | 5.35 | 5.19 | 5.34 | 5.34 | qfq | 21,132,261 | 111,928,555 | 1.71% |
| 2025-11-04 | 5.33 | 5.33 | 5.23 | 5.25 | 5.25 | qfq | 17,977,900 | 94,680,837 | -1.50% |
| 2025-11-03 | 5.21 | 5.34 | 5.19 | 5.33 | 5.33 | qfq | 23,607,100 | 124,461,710 | 1.91% |
| 2025-10-31 | 5.21 | 5.26 | 5.18 | 5.23 | 5.23 | qfq | 21,508,100 | 112,392,716 | 0.19% |
| 2025-10-30 | 5.27 | 5.29 | 5.21 | 5.22 | 5.22 | qfq | 21,744,401 | 114,066,955 | -1.51% |
| 2025-10-29 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | qfq | 21,074,300 | 111,552,830 | -0.93% |
| 2025-10-28 | 5.26 | 5.38 | 5.23 | 5.35 | 5.35 | qfq | 26,063,686 | 139,032,310 | 0.94% |
| 2025-10-27 | 5.28 | 5.33 | 5.24 | 5.30 | 5.30 | qfq | 22,730,664 | 120,305,437 | 0.95% |
| 2025-10-24 | 5.24 | 5.28 | 5.21 | 5.25 | 5.25 | qfq | 21,745,103 | 114,217,087 | 0.77% |
| 2025-10-23 | 5.16 | 5.22 | 5.09 | 5.21 | 5.21 | qfq | 18,095,400 | 93,039,986 | 0.19% |
| 2025-10-22 | 5.17 | 5.26 | 5.12 | 5.20 | 5.20 | qfq | 20,953,600 | 109,039,358 | 0.58% |
| 2025-10-21 | 5.08 | 5.18 | 5.06 | 5.17 | 5.17 | qfq | 25,406,399 | 130,523,995 | 1.37% |
| 2025-10-20 | 5.11 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 21,966,740 | 111,762,740 | 1.39% |
| 2025-10-17 | 5.34 | 5.38 | 5.03 | 5.03 | 5.03 | qfq | 40,155,846 | 207,039,120 | -2.14% |
| 2025-10-16 | 5.26 | 5.29 | 5.13 | 5.14 | 5.14 | qfq | 27,302,082 | 141,243,200 | -1.72% |
| 2025-10-15 | 5.12 | 5.23 | 5.11 | 5.23 | 5.23 | qfq | 22,057,986 | 114,114,257 | 1.95% |
| 2025-10-14 | 5.27 | 5.33 | 5.11 | 5.13 | 5.13 | qfq | 31,295,210 | 162,893,387 | -2.29% |
| 2025-10-13 | 5.10 | 5.27 | 4.96 | 5.25 | 5.25 | qfq | 31,348,473 | 161,661,722 | -1.50% |
| 2025-10-10 | 5.44 | 5.44 | 5.31 | 5.33 | 5.33 | qfq | 33,127,554 | 177,601,376 | -2.02% |
| 2025-10-09 | 5.36 | 5.53 | 5.34 | 5.44 | 5.44 | qfq | 48,057,502 | 262,062,883 | 2.84% |
| 2025-09-30 | 5.38 | 5.43 | 5.28 | 5.29 | 5.29 | qfq | 34,279,321 | 182,742,025 | -1.86% |
| 2025-09-29 | 5.29 | 5.39 | 5.20 | 5.39 | 5.39 | qfq | 32,216,290 | 171,529,746 | 2.08% |
| 2025-09-26 | 5.47 | 5.50 | 5.28 | 5.28 | 5.28 | qfq | 36,622,046 | 196,909,210 | -4.17% |
| 2025-09-25 | 5.56 | 5.62 | 5.49 | 5.51 | 5.51 | qfq | 38,531,137 | 213,465,653 | -1.25% |
| 2025-09-24 | 5.38 | 5.60 | 5.29 | 5.58 | 5.58 | qfq | 57,110,564 | 312,199,158 | 2.20% |
| 2025-09-23 | 6.07 | 6.10 | 5.45 | 5.46 | 5.46 | qfq | 105,155,808 | 588,185,127 | -9.75% |
| 2025-09-22 | 5.98 | 6.05 | 5.89 | 6.05 | 6.05 | qfq | 53,841,223 | 320,768,799 | 0.83% |
| 2025-09-19 | 6.11 | 6.20 | 5.96 | 6.00 | 6.00 | qfq | 56,364,341 | 341,094,163 | -1.32% |
| 2025-09-18 | 6.28 | 6.32 | 5.98 | 6.08 | 6.08 | qfq | 103,558,423 | 639,017,952 | -3.18% |
| 2025-09-17 | 6.31 | 6.58 | 6.19 | 6.28 | 6.28 | qfq | 116,364,684 | 739,542,174 | -1.26% |
| 2025-09-16 | 6.42 | 6.61 | 6.30 | 6.36 | 6.36 | qfq | 128,798,960 | 824,387,960 | -1.09% |
| 2025-09-15 | 6.89 | 6.89 | 6.39 | 6.43 | 6.43 | qfq | 232,389,530 | 1,520,569,203 | -2.87% |
| 2025-09-12 | 6.35 | 6.62 | 6.27 | 6.62 | 6.62 | qfq | 124,676,197 | 815,345,345 | 9.97% |
| 2025-09-11 | 5.45 | 6.02 | 5.40 | 6.02 | 6.02 | qfq | 106,662,177 | 619,086,103 | 10.05% |
| 2025-09-10 | 5.45 | 5.58 | 5.43 | 5.47 | 5.47 | qfq | 43,858,539 | 241,372,030 | -0.55% |
| 2025-09-09 | 5.48 | 5.73 | 5.38 | 5.50 | 5.50 | qfq | 62,735,347 | 345,727,098 | 0.36% |
| 2025-09-08 | 5.61 | 5.66 | 5.40 | 5.48 | 5.48 | qfq | 58,519,534 | 321,561,925 | -1.97% |
| 2025-09-05 | 5.33 | 5.63 | 5.10 | 5.59 | 5.59 | qfq | 94,748,323 | 510,340,713 | 3.33% |
| 2025-09-04 | 5.41 | 5.80 | 5.28 | 5.41 | 5.41 | qfq | 118,996,808 | 657,066,891 | 2.66% |
| 2025-09-03 | 5.33 | 5.37 | 5.21 | 5.27 | 5.27 | qfq | 32,820,300 | 173,731,630 | -0.57% |
| 2025-09-02 | 5.58 | 5.61 | 5.25 | 5.30 | 5.30 | qfq | 54,343,804 | 291,654,878 | -6.03% |
| 2025-09-01 | 5.63 | 5.74 | 5.56 | 5.64 | 5.64 | qfq | 39,233,791 | 220,800,331 | 0.53% |
| 2025-08-29 | 5.65 | 5.71 | 5.55 | 5.61 | 5.61 | qfq | 55,345,591 | 309,908,799 | -2.43% |
| 2025-08-28 | 5.56 | 5.78 | 5.53 | 5.75 | 5.75 | qfq | 62,866,307 | 357,200,529 | 2.68% |
| 2025-08-27 | 5.76 | 5.84 | 5.60 | 5.60 | 5.60 | qfq | 63,137,459 | 363,271,836 | -2.44% |
| 2025-08-26 | 5.71 | 5.79 | 5.64 | 5.74 | 5.74 | qfq | 62,242,126 | 357,071,967 | -1.03% |
| 2025-08-25 | 5.70 | 5.98 | 5.67 | 5.80 | 5.80 | qfq | 101,256,025 | 584,135,159 | 4.69% |
| 2025-08-22 | 5.49 | 5.58 | 5.47 | 5.54 | 5.54 | qfq | 33,139,768 | 183,186,265 | 0.54% |
| 2025-08-21 | 5.61 | 5.69 | 5.47 | 5.51 | 5.51 | qfq | 45,864,803 | 254,022,819 | -1.96% |
| 2025-08-20 | 5.62 | 5.63 | 5.53 | 5.62 | 5.62 | qfq | 49,052,006 | 273,928,861 | 0.00% |
| 2025-08-19 | 5.66 | 5.73 | 5.60 | 5.62 | 5.62 | qfq | 69,096,227 | 390,060,473 | -1.40% |
| 2025-08-18 | 5.63 | 5.76 | 5.58 | 5.70 | 5.70 | qfq | 120,733,276 | 684,688,843 | -1.89% |
| 2025-08-15 | 5.69 | 6.03 | 5.39 | 5.81 | 5.81 | qfq | 185,532,380 | 1,063,563,007 | 4.12% |
| 2025-08-14 | 5.17 | 5.58 | 5.11 | 5.58 | 5.58 | qfq | 56,922,818 | 309,694,241 | 10.06% |
| 2025-08-13 | 5.04 | 5.12 | 5.01 | 5.07 | 5.07 | qfq | 37,838,330 | 191,757,543 | 1.00% |
| 2025-08-12 | 4.99 | 5.02 | 4.95 | 5.02 | 5.02 | qfq | 23,247,515 | 115,955,753 | 0.60% |
| 2025-08-11 | 4.97 | 5.02 | 4.97 | 4.99 | 4.99 | qfq | 26,653,000 | 133,025,842 | 0.40% |
| 2025-08-08 | 5.00 | 5.05 | 4.92 | 4.97 | 4.97 | qfq | 43,093,769 | 214,966,702 | 0.61% |
| 2025-08-07 | 5.04 | 5.06 | 4.91 | 4.94 | 4.94 | qfq | 27,297,406 | 135,370,837 | -1.79% |
| 2025-08-06 | 4.95 | 5.05 | 4.92 | 5.03 | 5.03 | qfq | 37,886,242 | 189,489,481 | 1.41% |
| 2025-08-05 | 4.86 | 5.00 | 4.85 | 4.96 | 4.96 | qfq | 43,806,401 | 216,317,905 | 2.27% |
| 2025-08-04 | 4.84 | 4.92 | 4.82 | 4.85 | 4.85 | qfq | 22,885,800 | 111,118,281 | 0.21% |
| 2025-08-01 | 4.92 | 4.94 | 4.80 | 4.84 | 4.84 | qfq | 28,391,700 | 137,663,298 | -1.02% |
| 2025-07-31 | 4.88 | 5.01 | 4.85 | 4.89 | 4.89 | qfq | 53,161,824 | 262,753,395 | 0.20% |
| 2025-07-30 | 4.90 | 4.94 | 4.83 | 4.88 | 4.88 | qfq | 29,946,812 | 146,266,111 | -0.81% |
| 2025-07-29 | 4.94 | 4.97 | 4.85 | 4.92 | 4.92 | qfq | 25,031,700 | 122,419,497 | -0.40% |
| 2025-07-28 | 4.95 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 26,904,949 | 133,307,597 | 0.20% |
| 2025-07-25 | 4.93 | 5.00 | 4.88 | 4.93 | 4.93 | qfq | 34,422,365 | 170,310,408 | 0.41% |
| 2025-07-24 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | qfq | 28,796,536 | 141,702,483 | 0.20% |
| 2025-07-23 | 4.93 | 4.96 | 4.81 | 4.90 | 4.90 | qfq | 33,673,344 | 165,061,799 | -0.81% |
| 2025-07-22 | 5.00 | 5.03 | 4.91 | 4.94 | 4.94 | qfq | 36,515,442 | 180,537,551 | -1.20% |
| 2025-07-21 | 4.97 | 5.03 | 4.96 | 5.00 | 5.00 | qfq | 25,925,400 | 129,452,396 | 0.81% |
| 2025-07-18 | 5.06 | 5.06 | 4.91 | 4.96 | 4.96 | qfq | 39,718,800 | 197,239,731 | -1.59% |
| 2025-07-17 | 4.97 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 44,383,411 | 222,134,304 | 2.02% |
| 2025-07-16 | 5.01 | 5.09 | 4.91 | 4.94 | 4.94 | qfq | 97,482,446 | 486,753,568 | -4.45% |
| 2025-07-15 | 5.31 | 5.31 | 5.17 | 5.17 | 5.17 | qfq | 16,576,900 | 86,018,919 | -9.93% |
| 2025-07-14 | 5.80 | 5.82 | 5.70 | 5.74 | 5.74 | qfq | 20,904,700 | 119,957,411 | -1.03% |
| 2025-07-11 | 5.77 | 5.83 | 5.75 | 5.80 | 5.80 | qfq | 28,017,600 | 162,243,148 | 0.17% |
| 2025-07-10 | 5.70 | 5.82 | 5.68 | 5.79 | 5.79 | qfq | 39,206,686 | 226,077,309 | 1.22% |
| 2025-07-09 | 5.72 | 5.73 | 5.67 | 5.72 | 5.72 | qfq | 19,695,165 | 112,306,844 | 0.00% |
| 2025-07-08 | 5.58 | 5.72 | 5.56 | 5.72 | 5.72 | qfq | 23,346,201 | 132,197,791 | 2.33% |
| 2025-07-07 | 5.56 | 5.60 | 5.50 | 5.59 | 5.59 | qfq | 15,839,273 | 87,978,305 | 0.54% |
| 2025-07-04 | 5.66 | 5.67 | 5.55 | 5.56 | 5.56 | qfq | 23,146,400 | 129,474,936 | -1.77% |
| 2025-07-03 | 5.61 | 5.71 | 5.60 | 5.66 | 5.66 | qfq | 21,215,300 | 119,995,137 | 0.71% |
| 2025-07-02 | 5.67 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 22,617,578 | 126,948,578 | -1.58% |
| 2025-07-01 | 5.68 | 5.73 | 5.62 | 5.71 | 5.71 | qfq | 28,679,800 | 162,741,440 | 0.53% |
| 2025-06-30 | 5.73 | 5.74 | 5.64 | 5.68 | 5.68 | qfq | 37,554,400 | 213,296,643 | 0.18% |
| 2025-06-27 | 5.50 | 5.76 | 5.48 | 5.67 | 5.67 | qfq | 54,758,678 | 308,763,882 | 3.09% |
| 2025-06-26 | 5.50 | 5.59 | 5.47 | 5.50 | 5.50 | qfq | 29,791,186 | 165,160,977 | -0.18% |
| 2025-06-25 | 5.52 | 5.56 | 5.44 | 5.51 | 5.51 | qfq | 29,078,400 | 159,540,499 | 0.00% |
| 2025-06-24 | 5.39 | 5.55 | 5.38 | 5.51 | 5.51 | qfq | 28,323,900 | 155,794,791 | 2.61% |
| 2025-06-23 | 5.27 | 5.37 | 5.26 | 5.37 | 5.37 | qfq | 19,174,455 | 102,205,752 | 0.75% |
| 2025-06-20 | 5.41 | 5.46 | 5.26 | 5.33 | 5.33 | qfq | 26,870,550 | 143,516,368 | -1.30% |
| 2025-06-19 | 5.58 | 5.62 | 5.39 | 5.40 | 5.40 | qfq | 31,496,600 | 172,234,587 | -3.57% |
| 2025-06-18 | 5.56 | 5.65 | 5.51 | 5.60 | 5.60 | qfq | 31,257,369 | 174,256,380 | -0.18% |
| 2025-06-17 | 5.73 | 5.76 | 5.56 | 5.61 | 5.61 | qfq | 39,792,980 | 223,691,953 | 0.54% |
| 2025-06-16 | 5.49 | 5.62 | 5.46 | 5.58 | 5.58 | qfq | 36,146,971 | 201,566,833 | 1.64% |
| 2025-06-13 | 5.68 | 5.70 | 5.46 | 5.49 | 5.49 | qfq | 64,248,376 | 356,141,292 | -4.85% |
| 2025-06-12 | 5.84 | 5.93 | 5.74 | 5.77 | 5.77 | qfq | 56,654,774 | 330,656,179 | -1.03% |
| 2025-06-11 | 5.85 | 5.94 | 5.72 | 5.83 | 5.83 | qfq | 64,197,517 | 374,667,138 | -1.19% |
| 2025-06-10 | 5.96 | 6.05 | 5.84 | 5.90 | 5.90 | qfq | 97,843,093 | 580,919,684 | -1.83% |
| 2025-06-09 | 6.06 | 6.26 | 5.92 | 6.01 | 6.01 | qfq | 152,664,979 | 927,325,854 | 0.50% |
| 2025-06-06 | 5.90 | 6.25 | 5.75 | 5.98 | 5.98 | qfq | 203,360,827 | 1,206,798,490 | 5.10% |
| 2025-06-05 | 5.24 | 5.69 | 5.24 | 5.69 | 5.69 | qfq | 93,332,132 | 515,100,485 | 10.06% |
| 2025-06-04 | 5.08 | 5.18 | 5.07 | 5.17 | 5.17 | qfq | 19,442,400 | 100,192,529 | 1.97% |
| 2025-06-03 | 5.03 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 16,368,993 | 82,988,573 | 0.20% |
| 2025-05-30 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | qfq | 18,704,200 | 95,053,655 | -2.32% |
| 2025-05-29 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | qfq | 31,295,250 | 161,090,676 | 3.39% |
| 2025-05-28 | 5.01 | 5.07 | 4.99 | 5.01 | 5.01 | qfq | 10,765,750 | 54,061,308 | -0.40% |
| 2025-05-27 | 5.04 | 5.08 | 5.00 | 5.03 | 5.03 | qfq | 12,734,050 | 64,050,437 | -0.59% |
| 2025-05-26 | 4.95 | 5.08 | 4.94 | 5.06 | 5.06 | qfq | 13,899,800 | 70,075,462 | 1.61% |
| 2025-05-23 | 5.05 | 5.12 | 4.98 | 4.98 | 4.98 | qfq | 23,823,000 | 120,315,598 | -1.19% |
| 2025-05-22 | 5.09 | 5.14 | 5.02 | 5.04 | 5.04 | qfq | 17,339,800 | 87,863,916 | -1.37% |
| 2025-05-21 | 5.17 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 22,475,500 | 114,510,066 | -0.97% |
| 2025-05-20 | 5.20 | 5.20 | 5.11 | 5.16 | 5.16 | qfq | 21,139,233 | 108,611,154 | -0.39% |
| 2025-05-19 | 5.13 | 5.18 | 5.10 | 5.18 | 5.18 | qfq | 26,167,000 | 134,834,599 | 0.78% |
| 2025-05-16 | 5.04 | 5.18 | 5.03 | 5.14 | 5.14 | qfq | 31,629,066 | 162,476,064 | 1.58% |
| 2025-05-15 | 5.10 | 5.14 | 5.05 | 5.06 | 5.06 | qfq | 18,599,300 | 94,356,268 | -1.36% |
| 2025-05-14 | 5.06 | 5.18 | 5.04 | 5.13 | 5.13 | qfq | 35,252,730 | 180,333,972 | 1.38% |
| 2025-05-13 | 5.13 | 5.16 | 5.05 | 5.06 | 5.06 | qfq | 26,603,600 | 135,632,134 | -0.98% |
| 2025-05-12 | 5.11 | 5.14 | 5.02 | 5.11 | 5.11 | qfq | 38,606,140 | 195,792,290 | 0.00% |
| 2025-05-09 | 5.18 | 5.21 | 5.08 | 5.11 | 5.11 | qfq | 46,584,868 | 239,063,971 | -0.58% |
| 2025-05-08 | 5.03 | 5.16 | 4.98 | 5.14 | 5.14 | qfq | 69,500,408 | 355,009,503 | -0.19% |
| 2025-05-07 | 4.90 | 5.38 | 4.90 | 5.15 | 5.15 | qfq | 114,567,040 | 579,660,826 | 4.25% |
| 2025-05-06 | 4.71 | 5.07 | 4.57 | 4.94 | 4.94 | qfq | 107,061,269 | 520,012,661 | 7.16% |
| 2025-04-30 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | qfq | 21,776,245 | 100,338,343 | 10.02% |
| 2025-04-29 | 4.14 | 4.23 | 4.11 | 4.19 | 4.19 | qfq | 12,864,700 | 53,996,154 | 0.96% |
| 2025-04-28 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 11,437,400 | 47,605,765 | -0.72% |
| 2025-04-25 | 4.15 | 4.24 | 4.14 | 4.18 | 4.18 | qfq | 10,173,700 | 42,677,609 | 0.72% |
| 2025-04-24 | 4.24 | 4.24 | 4.12 | 4.15 | 4.15 | qfq | 14,320,200 | 59,658,206 | -2.35% |
| 2025-04-23 | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | qfq | 17,658,200 | 74,796,045 | 1.92% |
| 2025-04-22 | 4.16 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 11,224,800 | 46,588,747 | 0.24% |
| 2025-04-21 | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 10,523,100 | 43,601,125 | 0.73% |
| 2025-04-18 | 4.03 | 4.15 | 4.00 | 4.13 | 4.13 | qfq | 14,372,000 | 58,718,515 | 2.48% |
| 2025-04-17 | 4.05 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 11,057,700 | 44,960,940 | -0.49% |
| 2025-04-16 | 4.15 | 4.16 | 3.97 | 4.05 | 4.05 | qfq | 12,671,600 | 51,434,321 | -2.64% |
| 2025-04-15 | 4.14 | 4.19 | 4.10 | 4.16 | 4.16 | qfq | 9,824,751 | 40,661,531 | 0.48% |
| 2025-04-14 | 4.13 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 11,200,700 | 46,624,195 | 1.97% |
| 2025-04-11 | 4.01 | 4.11 | 3.95 | 4.06 | 4.06 | qfq | 12,812,800 | 51,882,159 | 1.00% |
| 2025-04-10 | 4.05 | 4.13 | 4.02 | 4.02 | 4.02 | qfq | 15,684,600 | 63,846,830 | 1.77% |
| 2025-04-09 | 3.75 | 3.98 | 3.55 | 3.95 | 3.95 | qfq | 21,932,156 | 83,101,588 | 2.86% |
| 2025-04-08 | 4.00 | 4.09 | 3.72 | 3.84 | 3.84 | qfq | 32,308,549 | 125,198,848 | -5.88% |
| 2025-04-07 | 4.24 | 4.29 | 4.08 | 4.08 | 4.08 | qfq | 15,241,650 | 62,767,479 | -9.93% |
| 2025-04-03 | 4.54 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 9,280,750 | 42,095,527 | -1.09% |
| 2025-04-02 | 4.58 | 4.66 | 4.57 | 4.58 | 4.58 | qfq | 9,312,100 | 42,988,678 | -0.22% |
| 2025-04-01 | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 9,769,500 | 45,018,527 | 0.44% |
| 2025-03-31 | 4.61 | 4.62 | 4.47 | 4.57 | 4.57 | qfq | 15,818,400 | 71,882,291 | -1.51% |
| 2025-03-28 | 4.74 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 14,548,582 | 68,087,623 | -2.32% |
| 2025-03-27 | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | qfq | 14,538,026 | 68,999,403 | -1.25% |
| 2025-03-26 | 4.76 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 10,945,599 | 52,736,454 | 0.63% |
| 2025-03-25 | 4.83 | 4.95 | 4.76 | 4.78 | 4.78 | qfq | 17,891,726 | 86,380,279 | -1.85% |
| 2025-03-24 | 5.03 | 5.18 | 4.72 | 4.87 | 4.87 | qfq | 40,033,901 | 198,482,740 | -2.99% |
| 2025-03-21 | 5.01 | 5.12 | 4.98 | 5.02 | 5.02 | qfq | 21,646,375 | 109,370,604 | -0.40% |
| 2025-03-20 | 5.04 | 5.10 | 4.97 | 5.04 | 5.04 | qfq | 14,767,653 | 74,581,995 | 0.20% |
| 2025-03-19 | 5.10 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 18,373,905 | 92,591,103 | -1.76% |
| 2025-03-18 | 5.19 | 5.22 | 5.10 | 5.12 | 5.12 | qfq | 18,150,600 | 93,290,412 | -1.35% |
| 2025-03-17 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | qfq | 18,280,683 | 94,581,353 | 0.78% |
| 2025-03-14 | 5.09 | 5.15 | 5.01 | 5.15 | 5.15 | qfq | 21,190,700 | 107,989,511 | 0.19% |
| 2025-03-13 | 5.18 | 5.24 | 5.02 | 5.14 | 5.14 | qfq | 25,355,900 | 129,407,587 | -1.34% |
| 2025-03-12 | 5.05 | 5.30 | 5.05 | 5.21 | 5.21 | qfq | 42,609,060 | 221,898,450 | 3.58% |
| 2025-03-11 | 4.97 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 17,993,000 | 89,671,404 | 0.00% |
| 2025-03-10 | 5.05 | 5.09 | 4.98 | 5.03 | 5.03 | qfq | 18,507,300 | 92,954,768 | 0.20% |
| 2025-03-07 | 5.18 | 5.19 | 5.00 | 5.02 | 5.02 | qfq | 26,378,200 | 134,118,200 | -2.90% |
| 2025-03-06 | 5.13 | 5.20 | 5.08 | 5.17 | 5.17 | qfq | 23,010,700 | 118,883,816 | 0.78% |
| 2025-03-05 | 5.14 | 5.19 | 5.03 | 5.13 | 5.13 | qfq | 22,784,300 | 116,007,824 | 0.39% |
| 2025-03-04 | 4.88 | 5.11 | 4.86 | 5.11 | 5.11 | qfq | 26,180,750 | 131,911,118 | 3.44% |
| 2025-03-03 | 5.11 | 5.15 | 4.90 | 4.94 | 4.94 | qfq | 30,707,723 | 154,059,509 | -0.40% |
| 2025-02-28 | 5.24 | 5.25 | 4.95 | 4.96 | 4.96 | qfq | 31,230,758 | 158,578,115 | -6.24% |
| 2025-02-27 | 5.36 | 5.40 | 5.18 | 5.29 | 5.29 | qfq | 31,479,500 | 166,274,334 | -0.94% |
| 2025-02-26 | 5.36 | 5.39 | 5.27 | 5.34 | 5.34 | qfq | 32,922,748 | 174,975,384 | -0.56% |
| 2025-02-25 | 5.32 | 5.45 | 5.26 | 5.37 | 5.37 | qfq | 39,851,864 | 214,205,074 | 0.00% |
| 2025-02-24 | 5.45 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 50,366,768 | 271,087,688 | 0.75% |
| 2025-02-21 | 5.18 | 5.42 | 5.14 | 5.33 | 5.33 | qfq | 64,771,232 | 341,689,838 | 2.30% |
| 2025-02-20 | 5.10 | 5.22 | 5.06 | 5.21 | 5.21 | qfq | 49,281,998 | 254,022,029 | 2.76% |
| 2025-02-19 | 4.95 | 5.11 | 4.95 | 5.07 | 5.07 | qfq | 46,918,404 | 237,205,502 | 0.60% |
| 2025-02-18 | 5.09 | 5.34 | 5.02 | 5.04 | 5.04 | qfq | 90,584,106 | 469,420,295 | -1.95% |
| 2025-02-17 | 4.94 | 5.17 | 4.91 | 5.14 | 5.14 | qfq | 41,812,797 | 210,015,865 | 4.90% |
| 2025-02-14 | 4.93 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 22,349,110 | 109,865,716 | -0.20% |
| 2025-02-13 | 5.02 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 25,998,195 | 128,814,637 | -1.80% |
| 2025-02-12 | 4.93 | 5.02 | 4.90 | 5.00 | 5.00 | qfq | 24,063,590 | 119,910,834 | 1.63% |
| 2025-02-11 | 4.88 | 4.97 | 4.84 | 4.92 | 4.92 | qfq | 28,716,646 | 141,061,084 | 0.00% |
| 2025-02-10 | 4.85 | 4.92 | 4.81 | 4.92 | 4.92 | qfq | 27,982,106 | 136,499,174 | 2.29% |
| 2025-02-07 | 4.71 | 4.86 | 4.71 | 4.81 | 4.81 | qfq | 34,868,558 | 166,972,554 | 1.91% |
| 2025-02-06 | 4.60 | 4.72 | 4.54 | 4.72 | 4.72 | qfq | 31,780,302 | 147,736,382 | 2.39% |
| 2025-02-05 | 4.63 | 4.68 | 4.47 | 4.61 | 4.61 | qfq | 36,234,388 | 165,916,460 | 1.10% |
| 2025-01-27 | 4.78 | 4.83 | 4.54 | 4.56 | 4.56 | qfq | 59,278,176 | 274,444,356 | -7.32% |
| 2025-01-24 | 4.53 | 5.03 | 4.52 | 4.92 | 4.92 | qfq | 79,276,275 | 382,535,725 | 7.66% |
| 2025-01-23 | 4.63 | 4.85 | 4.57 | 4.57 | 4.57 | qfq | 41,113,300 | 193,504,277 | 0.22% |
| 2025-01-22 | 4.50 | 4.68 | 4.48 | 4.56 | 4.56 | qfq | 31,000,148 | 142,433,536 | 0.44% |
| 2025-01-21 | 4.55 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 21,206,100 | 96,205,128 | 0.00% |
| 2025-01-20 | 4.49 | 4.64 | 4.43 | 4.54 | 4.54 | qfq | 27,963,107 | 127,489,583 | 1.57% |
| 2025-01-17 | 4.49 | 4.56 | 4.43 | 4.47 | 4.47 | qfq | 21,780,103 | 97,544,780 | -1.11% |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.52 | 4.52 | qfq | 31,194,200 | 141,521,899 | 0.22% |
| 2025-01-15 | 4.49 | 4.56 | 4.42 | 4.51 | 4.51 | qfq | 32,536,800 | 146,128,050 | 0.67% |
| 2025-01-14 | 4.28 | 4.58 | 4.25 | 4.48 | 4.48 | qfq | 45,135,100 | 199,754,662 | 6.67% |
| 2025-01-13 | 4.16 | 4.24 | 3.97 | 4.20 | 4.20 | qfq | 31,260,800 | 128,657,826 | 1.20% |
| 2025-01-10 | 4.51 | 4.51 | 4.14 | 4.15 | 4.15 | qfq | 40,260,600 | 173,071,667 | -7.16% |
| 2025-01-09 | 4.40 | 4.59 | 4.37 | 4.47 | 4.47 | qfq | 47,304,688 | 211,935,664 | 0.22% |
| 2025-01-08 | 4.37 | 4.57 | 4.26 | 4.46 | 4.46 | qfq | 72,130,347 | 319,726,841 | 1.13% |
| 2025-01-07 | 4.01 | 4.41 | 4.00 | 4.41 | 4.41 | qfq | 38,171,000 | 163,051,912 | 9.98% |
| 2025-01-06 | 4.10 | 4.22 | 3.96 | 4.01 | 4.01 | qfq | 42,587,816 | 173,991,222 | -3.84% |
| 2025-01-03 | 4.51 | 4.58 | 4.17 | 4.17 | 4.17 | qfq | 69,736,310 | 300,181,763 | -9.94% |
| 2025-01-02 | 5.00 | 5.01 | 4.63 | 4.63 | 4.63 | qfq | 81,334,810 | 385,520,427 | -9.92% |
| 2024-12-31 | 5.36 | 5.47 | 5.00 | 5.14 | 5.14 | qfq | 104,460,788 | 539,282,834 | -7.39% |
| 2024-12-30 | 5.37 | 5.89 | 5.37 | 5.55 | 5.55 | qfq | 133,671,175 | 746,704,566 | 3.74% |
| 2024-12-27 | 5.65 | 6.00 | 5.34 | 5.35 | 5.35 | qfq | 174,860,321 | 976,941,318 | -1.83% |
| 2024-12-26 | 4.90 | 5.45 | 4.78 | 5.45 | 5.45 | qfq | 53,936,598 | 286,872,991 | 10.10% |
| 2024-12-25 | 5.20 | 5.20 | 4.66 | 4.95 | 4.95 | qfq | 123,089,950 | 598,610,335 | -4.44% |
| 2024-12-24 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | qfq | 28,341,611 | 146,809,545 | 9.98% |
| 2024-12-23 | 5.26 | 5.26 | 4.70 | 4.71 | 4.71 | qfq | 81,006,366 | 398,523,137 | -8.01% |
| 2024-12-20 | 4.84 | 5.37 | 4.75 | 5.12 | 5.12 | qfq | 102,635,382 | 526,544,342 | 4.92% |
| 2024-12-19 | 4.62 | 4.92 | 4.56 | 4.88 | 4.88 | qfq | 43,332,070 | 208,828,648 | 5.17% |
| 2024-12-18 | 4.59 | 4.70 | 4.49 | 4.64 | 4.64 | qfq | 17,258,400 | 79,614,422 | 0.65% |
| 2024-12-17 | 4.85 | 4.90 | 4.59 | 4.61 | 4.61 | qfq | 24,031,221 | 112,970,242 | -4.95% |
| 2024-12-16 | 4.84 | 4.90 | 4.80 | 4.85 | 4.85 | qfq | 17,610,500 | 85,374,226 | 0.21% |
| 2024-12-13 | 4.91 | 4.94 | 4.81 | 4.84 | 4.84 | qfq | 19,694,097 | 95,833,192 | -1.43% |
| 2024-12-12 | 4.93 | 4.96 | 4.82 | 4.91 | 4.91 | qfq | 20,803,900 | 101,726,253 | -0.41% |
| 2024-12-11 | 4.80 | 4.95 | 4.78 | 4.93 | 4.93 | qfq | 23,196,540 | 113,626,138 | 2.28% |
| 2024-12-10 | 4.82 | 4.88 | 4.72 | 4.82 | 4.82 | qfq | 24,780,700 | 118,950,736 | 2.12% |
| 2024-12-09 | 4.80 | 4.80 | 4.65 | 4.72 | 4.72 | qfq | 16,351,000 | 77,309,192 | -1.46% |
| 2024-12-06 | 4.76 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 18,872,500 | 89,951,413 | 0.63% |
| 2024-12-05 | 4.60 | 4.79 | 4.58 | 4.76 | 4.76 | qfq | 24,408,881 | 114,993,714 | 3.25% |
| 2024-12-04 | 4.70 | 4.74 | 4.57 | 4.61 | 4.61 | qfq | 17,019,200 | 79,039,173 | -1.71% |
| 2024-12-03 | 4.72 | 4.72 | 4.61 | 4.69 | 4.69 | qfq | 14,486,200 | 67,487,349 | -0.21% |
| 2024-12-02 | 4.63 | 4.72 | 4.58 | 4.70 | 4.70 | qfq | 19,977,001 | 93,159,771 | 2.84% |
| 2024-11-29 | 4.56 | 4.61 | 4.47 | 4.57 | 4.57 | qfq | 18,127,991 | 82,470,409 | -0.22% |
| 2024-11-28 | 4.61 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 19,982,531 | 92,030,681 | -0.87% |
| 2024-11-27 | 4.45 | 4.62 | 4.38 | 4.62 | 4.62 | qfq | 21,075,804 | 94,699,743 | 2.44% |
| 2024-11-26 | 4.55 | 4.66 | 4.49 | 4.51 | 4.51 | qfq | 20,860,504 | 95,409,206 | -0.44% |
| 2024-11-25 | 4.46 | 4.56 | 4.37 | 4.53 | 4.53 | qfq | 26,430,303 | 117,642,472 | 0.22% |
| 2024-11-22 | 4.59 | 4.81 | 4.51 | 4.52 | 4.52 | qfq | 41,498,986 | 193,449,821 | -2.16% |
| 2024-11-21 | 4.40 | 4.78 | 4.38 | 4.62 | 4.62 | qfq | 41,160,789 | 189,019,489 | 4.52% |
| 2024-11-20 | 4.27 | 4.44 | 4.27 | 4.42 | 4.42 | qfq | 15,079,400 | 66,119,350 | 3.51% |
| 2024-11-19 | 4.21 | 4.30 | 4.15 | 4.27 | 4.27 | qfq | 13,154,106 | 55,433,585 | 1.91% |
| 2024-11-18 | 4.30 | 4.34 | 4.13 | 4.19 | 4.19 | qfq | 18,786,906 | 79,085,035 | -2.56% |
| 2024-11-15 | 4.32 | 4.44 | 4.29 | 4.30 | 4.30 | qfq | 16,700,500 | 73,117,295 | -1.15% |
| 2024-11-14 | 4.44 | 4.50 | 4.33 | 4.35 | 4.35 | qfq | 16,246,000 | 71,606,316 | -2.68% |
| 2024-11-13 | 4.44 | 4.52 | 4.37 | 4.47 | 4.47 | qfq | 16,520,511 | 73,290,520 | 0.00% |
| 2024-11-12 | 4.61 | 4.68 | 4.43 | 4.47 | 4.47 | qfq | 26,322,300 | 119,523,261 | -3.04% |
| 2024-11-11 | 4.42 | 4.66 | 4.39 | 4.61 | 4.61 | qfq | 30,311,937 | 137,409,859 | 4.06% |
| 2024-11-08 | 4.43 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 23,094,151 | 102,859,216 | 0.91% |
| 2024-11-07 | 4.26 | 4.39 | 4.24 | 4.39 | 4.39 | qfq | 22,683,581 | 98,761,910 | 2.33% |
| 2024-11-06 | 4.28 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 24,549,520 | 106,000,432 | 0.00% |
| 2024-11-05 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | qfq | 25,681,771 | 110,019,856 | 0.00% |
| 2024-11-04 | 4.18 | 4.32 | 4.18 | 4.29 | 4.29 | qfq | 21,518,800 | 91,943,309 | 2.63% |
| 2024-11-01 | 4.46 | 4.50 | 4.16 | 4.18 | 4.18 | qfq | 32,776,900 | 140,011,044 | -6.07% |
| 2024-10-31 | 4.31 | 4.47 | 4.28 | 4.45 | 4.45 | qfq | 25,723,608 | 113,415,618 | 2.06% |
| 2024-10-30 | 4.22 | 4.39 | 4.20 | 4.36 | 4.36 | qfq | 30,214,284 | 130,965,179 | 3.07% |
| 2024-10-29 | 4.39 | 4.41 | 4.22 | 4.23 | 4.23 | qfq | 25,167,773 | 108,019,148 | -2.98% |
| 2024-10-28 | 4.18 | 4.38 | 4.16 | 4.36 | 4.36 | qfq | 29,050,300 | 125,453,878 | 3.81% |
| 2024-10-25 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | qfq | 23,080,000 | 96,891,237 | 1.45% |
| 2024-10-24 | 4.05 | 4.17 | 4.03 | 4.14 | 4.14 | qfq | 24,288,218 | 99,893,496 | 1.47% |
| 2024-10-23 | 4.05 | 4.21 | 3.96 | 4.08 | 4.08 | qfq | 36,210,926 | 148,898,244 | 2.51% |
| 2024-10-22 | 3.95 | 3.99 | 3.89 | 3.98 | 3.98 | qfq | 18,421,598 | 72,773,129 | 2.31% |
| 2024-10-21 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 17,077,424 | 66,750,807 | 1.57% |
| 2024-10-18 | 3.75 | 3.90 | 3.71 | 3.83 | 3.83 | qfq | 17,475,067 | 66,753,147 | 2.41% |
| 2024-10-17 | 3.79 | 3.84 | 3.74 | 3.74 | 3.74 | qfq | 12,297,550 | 46,708,034 | -0.53% |
| 2024-10-16 | 3.71 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 11,345,600 | 42,350,426 | 0.27% |
| 2024-10-15 | 3.76 | 3.87 | 3.73 | 3.75 | 3.75 | qfq | 14,876,700 | 56,593,732 | -0.79% |
| 2024-10-14 | 3.69 | 3.79 | 3.63 | 3.78 | 3.78 | qfq | 14,469,433 | 53,888,600 | 2.72% |
| 2024-10-11 | 3.83 | 3.85 | 3.62 | 3.68 | 3.68 | qfq | 16,976,410 | 63,218,773 | -4.66% |
| 2024-10-10 | 3.93 | 4.04 | 3.81 | 3.86 | 3.86 | qfq | 21,303,232 | 83,092,950 | -0.77% |
| 2024-10-09 | 4.15 | 4.15 | 3.89 | 3.89 | 3.89 | qfq | 33,769,636 | 135,726,384 | -7.60% |
| 2024-10-08 | 4.32 | 4.32 | 3.95 | 4.21 | 4.21 | qfq | 47,121,969 | 196,585,140 | 7.12% |
| 2024-09-30 | 3.80 | 3.97 | 3.69 | 3.93 | 3.93 | qfq | 39,081,670 | 150,731,145 | 8.86% |
| 2024-09-27 | 3.49 | 3.68 | 3.48 | 3.61 | 3.61 | qfq | 22,388,869 | 79,756,821 | 4.94% |
| 2024-09-26 | 3.37 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 11,434,669 | 38,958,704 | 2.08% |
| 2024-09-25 | 3.39 | 3.48 | 3.37 | 3.37 | 3.37 | qfq | 15,900,364 | 54,419,510 | -0.30% |
| 2024-09-24 | 3.32 | 3.38 | 3.25 | 3.38 | 3.38 | qfq | 16,725,158 | 55,627,579 | 1.81% |
| 2024-09-23 | 3.27 | 3.38 | 3.26 | 3.32 | 3.32 | qfq | 14,407,176 | 47,961,734 | 2.15% |
| 2024-09-20 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | qfq | 9,187,676 | 29,769,968 | 1.25% |
| 2024-09-19 | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | qfq | 10,760,700 | 34,265,917 | 3.22% |
| 2024-09-18 | 3.17 | 3.17 | 3.07 | 3.11 | 3.11 | qfq | 7,506,000 | 23,291,533 | -1.27% |
| 2024-09-13 | 3.22 | 3.23 | 3.15 | 3.15 | 3.15 | qfq | 7,772,271 | 24,674,046 | -2.17% |
| 2024-09-12 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 8,215,029 | 26,450,978 | 0.94% |
| 2024-09-11 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 7,616,941 | 24,328,588 | -1.24% |
| 2024-09-10 | 3.13 | 3.24 | 3.10 | 3.23 | 3.23 | qfq | 12,846,350 | 40,845,912 | 2.87% |
| 2024-09-09 | 3.13 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 6,477,600 | 20,308,693 | -0.32% |
| 2024-09-06 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 7,611,798 | 24,085,977 | -2.17% |
| 2024-09-05 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 8,702,798 | 27,828,153 | 2.22% |
| 2024-09-04 | 3.18 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 6,806,000 | 21,577,470 | -1.56% |
| 2024-09-03 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | qfq | 10,669,100 | 33,824,606 | 0.95% |
| 2024-09-02 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | qfq | 10,695,302 | 34,330,007 | -3.65% |
| 2024-08-30 | 3.17 | 3.32 | 3.16 | 3.29 | 3.29 | qfq | 14,775,488 | 48,369,926 | 3.46% |
| 2024-08-29 | 3.10 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 7,902,800 | 24,936,493 | 1.92% |
| 2024-08-28 | 3.09 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 9,169,346 | 28,585,509 | 0.97% |
| 2024-08-27 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | qfq | 10,422,703 | 32,376,322 | -2.52% |
| 2024-08-26 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | qfq | 7,618,193 | 24,254,911 | -0.94% |
| 2024-08-23 | 3.16 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 10,481,300 | 33,245,829 | 0.63% |
| 2024-08-22 | 3.25 | 3.29 | 3.16 | 3.18 | 3.18 | qfq | 10,408,685 | 33,416,954 | -2.15% |
| 2024-08-21 | 3.27 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 8,850,544 | 28,912,801 | -0.31% |
| 2024-08-20 | 3.31 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 12,069,435 | 39,513,485 | -1.81% |
| 2024-08-19 | 3.32 | 3.39 | 3.27 | 3.32 | 3.32 | qfq | 15,208,735 | 50,682,109 | -0.30% |
| 2024-08-16 | 3.35 | 3.41 | 3.32 | 3.33 | 3.33 | qfq | 19,548,538 | 65,726,371 | -0.60% |
| 2024-08-15 | 3.24 | 3.41 | 3.22 | 3.35 | 3.35 | qfq | 34,401,843 | 115,029,170 | 1.82% |
| 2024-08-14 | 3.22 | 3.36 | 3.21 | 3.29 | 3.29 | qfq | 35,077,336 | 115,422,599 | 3.13% |
| 2024-08-13 | 3.18 | 3.23 | 3.15 | 3.19 | 3.19 | qfq | 19,544,119 | 62,144,659 | -0.93% |
| 2024-08-12 | 3.34 | 3.35 | 3.21 | 3.22 | 3.22 | qfq | 35,029,999 | 113,691,446 | -5.85% |
| 2024-08-09 | 3.44 | 3.63 | 3.33 | 3.42 | 3.42 | qfq | 74,442,988 | 256,579,193 | -6.56% |
| 2024-08-08 | 3.89 | 3.89 | 3.61 | 3.66 | 3.66 | qfq | 91,155,604 | 347,985,261 | 3.39% |
| 2024-08-07 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | qfq | 7,486,414 | 26,501,906 | 9.94% |
| 2024-08-06 | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 5,134,593 | 16,469,518 | 2.22% |
| 2024-08-05 | 3.20 | 3.26 | 3.15 | 3.15 | 3.15 | qfq | 6,889,001 | 22,092,490 | -2.48% |
| 2024-08-02 | 3.26 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 5,027,000 | 16,365,926 | -1.82% |
| 2024-08-01 | 3.30 | 3.34 | 3.26 | 3.29 | 3.29 | qfq | 5,733,500 | 18,918,282 | 0.00% |
| 2024-07-31 | 3.21 | 3.30 | 3.19 | 3.29 | 3.29 | qfq | 6,977,615 | 22,749,769 | 3.13% |
| 2024-07-30 | 3.13 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 5,968,951 | 18,988,766 | 1.27% |
| 2024-07-29 | 3.13 | 3.16 | 3.07 | 3.15 | 3.15 | qfq | 6,553,600 | 20,483,841 | 1.29% |
| 2024-07-26 | 3.03 | 3.13 | 3.03 | 3.11 | 3.11 | qfq | 6,806,513 | 21,093,959 | 2.30% |
| 2024-07-25 | 3.03 | 3.09 | 2.97 | 3.04 | 3.04 | qfq | 7,174,200 | 21,733,022 | 0.00% |
| 2024-07-24 | 3.07 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 5,352,000 | 16,355,220 | -0.98% |
| 2024-07-23 | 3.14 | 3.16 | 3.06 | 3.07 | 3.07 | qfq | 4,518,880 | 14,080,499 | -2.54% |
| 2024-07-22 | 3.11 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 6,349,649 | 19,919,481 | 1.61% |
| 2024-07-19 | 3.08 | 3.12 | 3.03 | 3.10 | 3.10 | qfq | 5,580,250 | 17,234,687 | 0.65% |
| 2024-07-18 | 3.13 | 3.13 | 3.01 | 3.08 | 3.08 | qfq | 7,852,230 | 24,020,327 | -1.60% |
| 2024-07-17 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | qfq | 6,486,648 | 20,438,382 | -2.49% |
| 2024-07-16 | 3.21 | 3.25 | 3.17 | 3.21 | 3.21 | qfq | 7,409,497 | 23,714,409 | 0.00% |
| 2024-07-15 | 3.29 | 3.32 | 3.21 | 3.21 | 3.21 | qfq | 6,125,800 | 19,817,018 | -3.31% |
| 2024-07-12 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | qfq | 5,240,980 | 17,391,591 | -0.30% |
| 2024-07-11 | 3.24 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 8,314,503 | 27,520,340 | 2.78% |
| 2024-07-10 | 3.28 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 4,922,800 | 16,031,145 | -1.22% |
| 2024-07-09 | 3.21 | 3.28 | 3.15 | 3.28 | 3.28 | qfq | 6,967,644 | 22,486,210 | 2.18% |
| 2024-07-08 | 3.31 | 3.31 | 3.20 | 3.21 | 3.21 | qfq | 5,732,520 | 18,537,578 | -3.31% |
| 2024-07-05 | 3.28 | 3.33 | 3.23 | 3.32 | 3.32 | qfq | 5,150,000 | 16,997,755 | 0.91% |
| 2024-07-04 | 3.39 | 3.42 | 3.28 | 3.29 | 3.29 | qfq | 5,385,598 | 17,894,523 | -2.95% |
| 2024-07-03 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 5,775,790 | 19,673,414 | -0.88% |
| 2024-07-02 | 3.39 | 3.47 | 3.37 | 3.42 | 3.42 | qfq | 6,460,500 | 22,157,800 | 1.18% |
| 2024-07-01 | 3.36 | 3.42 | 3.30 | 3.38 | 3.38 | qfq | 8,239,390 | 27,579,073 | 0.00% |
| 2024-06-28 | 3.35 | 3.50 | 3.33 | 3.38 | 3.38 | qfq | 9,394,800 | 32,208,832 | 0.90% |
| 2024-06-27 | 3.45 | 3.47 | 3.35 | 3.35 | 3.35 | qfq | 8,517,500 | 29,014,144 | -2.90% |
| 2024-06-26 | 3.29 | 3.46 | 3.26 | 3.45 | 3.45 | qfq | 9,794,544 | 33,082,006 | 5.18% |
| 2024-06-25 | 3.31 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 7,998,300 | 26,458,589 | -0.91% |
| 2024-06-24 | 3.44 | 3.50 | 3.31 | 3.31 | 3.31 | qfq | 9,597,900 | 32,329,679 | -4.89% |
| 2024-06-21 | 3.49 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 5,811,200 | 20,341,487 | -0.85% |
| 2024-06-20 | 3.65 | 3.67 | 3.50 | 3.51 | 3.51 | qfq | 7,116,600 | 25,379,577 | -3.57% |
| 2024-06-19 | 3.68 | 3.71 | 3.63 | 3.64 | 3.64 | qfq | 5,611,700 | 20,561,774 | -1.09% |
| 2024-06-18 | 3.61 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 7,678,000 | 28,112,872 | 2.51% |
| 2024-06-17 | 3.58 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 6,671,960 | 24,080,638 | -0.28% |
| 2024-06-14 | 3.56 | 3.62 | 3.49 | 3.60 | 3.60 | qfq | 5,862,440 | 20,955,306 | 1.12% |
| 2024-06-13 | 3.62 | 3.65 | 3.54 | 3.56 | 3.56 | qfq | 6,771,900 | 24,268,219 | -1.66% |
| 2024-06-12 | 3.55 | 3.63 | 3.52 | 3.62 | 3.62 | qfq | 7,301,200 | 26,312,040 | 2.26% |
| 2024-06-11 | 3.52 | 3.55 | 3.42 | 3.54 | 3.54 | qfq | 11,488,138 | 40,218,047 | 0.28% |
| 2024-06-07 | 3.50 | 3.57 | 3.46 | 3.53 | 3.53 | qfq | 9,316,985 | 32,847,555 | 2.02% |
| 2024-06-06 | 3.66 | 3.71 | 3.42 | 3.46 | 3.46 | qfq | 19,438,717 | 68,418,538 | -5.72% |
| 2024-06-05 | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 5,650,727 | 20,939,665 | -1.61% |
| 2024-06-04 | 3.82 | 3.82 | 3.69 | 3.73 | 3.73 | qfq | 8,501,300 | 31,749,544 | -2.10% |
| 2024-06-03 | 3.93 | 3.93 | 3.77 | 3.81 | 3.81 | qfq | 9,334,600 | 35,785,178 | -2.56% |
| 2024-05-31 | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 6,696,479 | 26,091,093 | 2.09% |
| 2024-05-30 | 3.81 | 3.86 | 3.75 | 3.83 | 3.83 | qfq | 6,121,000 | 23,440,778 | 0.26% |
| 2024-05-29 | 3.84 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 7,521,341 | 28,939,655 | -0.52% |
| 2024-05-28 | 3.89 | 3.94 | 3.83 | 3.84 | 3.84 | qfq | 7,415,550 | 28,767,401 | -2.04% |
| 2024-05-27 | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | qfq | 8,960,250 | 34,714,441 | -0.25% |
| 2024-05-24 | 3.97 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 9,645,300 | 38,440,621 | -1.26% |
| 2024-05-23 | 4.05 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 10,306,800 | 41,267,098 | -2.21% |
| 2024-05-22 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 6,729,272 | 27,330,994 | 0.00% |
| 2024-05-21 | 4.12 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 8,223,200 | 33,400,611 | -0.97% |
| 2024-05-20 | 4.17 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 11,324,700 | 46,591,025 | -0.96% |
| 2024-05-17 | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 8,542,384 | 35,311,069 | 0.97% |
| 2024-05-16 | 4.09 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 12,339,606 | 51,159,919 | 0.98% |
| 2024-05-15 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | qfq | 9,684,080 | 39,660,162 | -2.16% |
| 2024-05-14 | 4.19 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 16,163,612 | 67,288,694 | -1.89% |
| 2024-05-13 | 4.18 | 4.38 | 4.13 | 4.24 | 4.24 | qfq | 29,762,704 | 126,952,124 | 2.17% |
| 2024-05-10 | 4.19 | 4.20 | 4.11 | 4.15 | 4.15 | qfq | 11,061,566 | 45,897,756 | -0.72% |
| 2024-05-09 | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 10,542,500 | 44,092,446 | 0.97% |
| 2024-05-08 | 4.26 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 16,896,773 | 70,509,213 | -3.27% |
| 2024-05-07 | 4.25 | 4.29 | 4.16 | 4.28 | 4.28 | qfq | 18,211,000 | 77,259,411 | 0.71% |
| 2024-05-06 | 4.42 | 4.44 | 4.24 | 4.25 | 4.25 | qfq | 31,222,000 | 134,514,681 | -2.97% |
| 2024-04-30 | 4.60 | 4.68 | 4.34 | 4.38 | 4.38 | qfq | 40,124,915 | 177,537,886 | -9.13% |
| 2024-04-29 | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | qfq | 13,735,100 | 66,173,265 | 2.34% |
| 2024-04-26 | 4.58 | 4.72 | 4.57 | 4.71 | 4.71 | qfq | 11,301,000 | 52,708,562 | 2.84% |
| 2024-04-25 | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | qfq | 8,530,700 | 39,198,252 | -0.87% |
| 2024-04-24 | 4.42 | 4.62 | 4.41 | 4.62 | 4.62 | qfq | 11,592,100 | 52,931,925 | 4.29% |
| 2024-04-23 | 4.46 | 4.52 | 4.40 | 4.43 | 4.43 | qfq | 11,108,735 | 49,578,148 | 0.91% |
| 2024-04-22 | 4.41 | 4.46 | 4.25 | 4.39 | 4.39 | qfq | 9,483,876 | 41,551,472 | -0.90% |
| 2024-04-19 | 4.49 | 4.50 | 4.39 | 4.43 | 4.43 | qfq | 11,512,062 | 51,068,337 | -1.12% |
| 2024-04-18 | 4.44 | 4.59 | 4.34 | 4.48 | 4.48 | qfq | 14,461,707 | 64,681,885 | 1.36% |
| 2024-04-17 | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | qfq | 19,478,876 | 84,265,603 | 8.07% |
| 2024-04-16 | 4.49 | 4.52 | 4.09 | 4.09 | 4.09 | qfq | 22,743,700 | 95,460,001 | -9.91% |
| 2024-04-15 | 4.71 | 4.73 | 4.45 | 4.54 | 4.54 | qfq | 13,140,605 | 59,864,103 | -3.20% |
| 2024-04-12 | 4.72 | 4.79 | 4.68 | 4.69 | 4.69 | qfq | 10,095,900 | 47,823,558 | -0.42% |
| 2024-04-11 | 4.68 | 4.79 | 4.66 | 4.71 | 4.71 | qfq | 8,847,569 | 41,885,095 | 0.21% |
| 2024-04-10 | 4.85 | 4.86 | 4.66 | 4.70 | 4.70 | qfq | 11,561,500 | 54,737,822 | -3.29% |
| 2024-04-09 | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | qfq | 7,941,404 | 38,368,497 | 0.41% |
| 2024-04-08 | 4.98 | 4.98 | 4.83 | 4.84 | 4.84 | qfq | 10,891,564 | 53,402,236 | -3.01% |
| 2024-04-03 | 5.07 | 5.09 | 4.97 | 4.99 | 4.99 | qfq | 11,777,645 | 58,945,349 | -1.96% |
| 2024-04-02 | 5.10 | 5.15 | 5.05 | 5.09 | 5.09 | qfq | 13,041,512 | 66,395,153 | -1.36% |
| 2024-04-01 | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | qfq | 19,615,571 | 100,105,471 | 2.79% |
| 2024-03-29 | 4.96 | 5.03 | 4.86 | 5.02 | 5.02 | qfq | 12,342,400 | 61,152,578 | 1.21% |
| 2024-03-28 | 4.77 | 5.01 | 4.76 | 4.96 | 4.96 | qfq | 14,875,296 | 73,184,439 | 3.55% |
| 2024-03-27 | 5.01 | 5.03 | 4.78 | 4.79 | 4.79 | qfq | 16,691,411 | 81,167,500 | -4.20% |
| 2024-03-26 | 5.01 | 5.11 | 4.94 | 5.00 | 5.00 | qfq | 17,860,411 | 89,645,043 | -1.19% |
| 2024-03-25 | 5.32 | 5.35 | 5.06 | 5.06 | 5.06 | qfq | 24,808,417 | 128,434,199 | -3.98% |
| 2024-03-22 | 5.18 | 5.35 | 5.12 | 5.27 | 5.27 | qfq | 23,648,998 | 123,368,528 | 1.35% |
| 2024-03-21 | 5.19 | 5.27 | 5.14 | 5.20 | 5.20 | qfq | 28,421,024 | 147,802,781 | -1.33% |
| 2024-03-20 | 5.16 | 5.49 | 5.15 | 5.27 | 5.27 | qfq | 41,627,747 | 220,981,692 | 2.53% |
| 2024-03-19 | 5.04 | 5.20 | 5.01 | 5.14 | 5.14 | qfq | 26,735,834 | 136,927,484 | 1.98% |
| 2024-03-18 | 4.98 | 5.05 | 4.97 | 5.04 | 5.04 | qfq | 15,238,413 | 76,495,756 | 1.82% |
| 2024-03-15 | 4.89 | 4.96 | 4.86 | 4.95 | 4.95 | qfq | 12,654,550 | 62,177,673 | 0.61% |
| 2024-03-14 | 4.96 | 5.02 | 4.85 | 4.92 | 4.92 | qfq | 13,536,597 | 66,733,011 | -1.20% |
| 2024-03-13 | 4.94 | 5.04 | 4.91 | 4.98 | 4.98 | qfq | 16,279,800 | 81,077,735 | 0.81% |
| 2024-03-12 | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 13,491,300 | 66,498,576 | 0.20% |
| 2024-03-11 | 4.90 | 4.93 | 4.83 | 4.93 | 4.93 | qfq | 12,497,811 | 61,015,388 | 0.61% |
| 2024-03-08 | 4.75 | 4.91 | 4.74 | 4.90 | 4.90 | qfq | 16,046,048 | 77,751,062 | 2.94% |
| 2024-03-07 | 4.86 | 4.89 | 4.75 | 4.76 | 4.76 | qfq | 14,291,696 | 68,875,111 | -1.86% |
| 2024-03-06 | 4.79 | 4.91 | 4.76 | 4.85 | 4.85 | qfq | 12,681,161 | 61,322,435 | 0.62% |
| 2024-03-05 | 4.90 | 4.95 | 4.79 | 4.82 | 4.82 | qfq | 17,815,789 | 86,545,328 | -2.63% |
| 2024-03-04 | 5.03 | 5.05 | 4.82 | 4.95 | 4.95 | qfq | 19,695,954 | 97,123,490 | -0.20% |
| 2024-03-01 | 4.77 | 4.99 | 4.75 | 4.96 | 4.96 | qfq | 27,993,488 | 136,755,883 | 3.77% |
| 2024-02-29 | 4.56 | 4.78 | 4.55 | 4.78 | 4.78 | qfq | 24,068,869 | 113,232,407 | 4.82% |
| 2024-02-28 | 5.05 | 5.09 | 4.56 | 4.56 | 4.56 | qfq | 42,290,518 | 206,625,212 | -6.37% |
| 2024-02-27 | 4.64 | 4.88 | 4.60 | 4.87 | 4.87 | qfq | 21,976,688 | 104,643,842 | 5.64% |
| 2024-02-26 | 4.61 | 4.70 | 4.54 | 4.61 | 4.61 | qfq | 19,651,834 | 90,833,114 | 0.00% |
| 2024-02-23 | 4.42 | 4.62 | 4.38 | 4.61 | 4.61 | qfq | 21,697,992 | 98,220,816 | 4.30% |
| 2024-02-22 | 4.29 | 4.46 | 4.26 | 4.42 | 4.42 | qfq | 18,658,586 | 81,727,531 | 4.25% |
| 2024-02-21 | 4.19 | 4.39 | 4.17 | 4.24 | 4.24 | qfq | 17,028,090 | 73,080,127 | 0.00% |
| 2024-02-20 | 4.17 | 4.26 | 4.08 | 4.24 | 4.24 | qfq | 14,740,852 | 61,707,714 | 1.19% |
| 2024-02-19 | 4.07 | 4.20 | 4.05 | 4.19 | 4.19 | qfq | 23,343,907 | 96,414,348 | 5.81% |
| 2024-02-08 | 3.65 | 3.97 | 3.64 | 3.96 | 3.96 | qfq | 26,253,373 | 100,103,105 | 9.70% |
| 2024-02-07 | 3.65 | 3.76 | 3.52 | 3.61 | 3.61 | qfq | 22,790,372 | 83,270,941 | -0.82% |
| 2024-02-06 | 3.48 | 3.75 | 3.34 | 3.64 | 3.64 | qfq | 22,502,624 | 79,194,201 | 1.96% |
| 2024-02-05 | 3.92 | 3.95 | 3.57 | 3.57 | 3.57 | qfq | 24,490,914 | 89,024,750 | -10.08% |
| 2024-02-02 | 4.17 | 4.25 | 3.80 | 3.97 | 3.97 | qfq | 18,524,244 | 74,363,108 | -4.80% |
| 2024-02-01 | 4.18 | 4.28 | 4.06 | 4.17 | 4.17 | qfq | 12,375,488 | 51,533,084 | -0.24% |
| 2024-01-31 | 4.39 | 4.49 | 4.17 | 4.18 | 4.18 | qfq | 14,336,727 | 61,536,167 | -5.00% |
| 2024-01-30 | 4.49 | 4.56 | 4.39 | 4.40 | 4.40 | qfq | 8,998,392 | 40,276,735 | -2.44% |
| 2024-01-29 | 4.72 | 4.74 | 4.51 | 4.51 | 4.51 | qfq | 11,296,207 | 51,952,219 | -5.05% |
| 2024-01-26 | 4.78 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 8,129,100 | 38,857,350 | -0.84% |
| 2024-01-25 | 4.62 | 4.79 | 4.56 | 4.79 | 4.79 | qfq | 13,107,653 | 61,580,506 | 4.59% |
| 2024-01-24 | 4.53 | 4.60 | 4.37 | 4.58 | 4.58 | qfq | 10,682,300 | 48,221,809 | 1.55% |
| 2024-01-23 | 4.46 | 4.55 | 4.42 | 4.51 | 4.51 | qfq | 9,726,410 | 43,715,551 | 0.67% |
| 2024-01-22 | 4.73 | 4.79 | 4.43 | 4.48 | 4.48 | qfq | 12,252,527 | 56,711,083 | -5.68% |
| 2024-01-19 | 4.81 | 4.86 | 4.75 | 4.75 | 4.75 | qfq | 7,500,677 | 36,005,900 | -1.25% |
| 2024-01-18 | 4.76 | 4.85 | 4.65 | 4.81 | 4.81 | qfq | 10,497,796 | 49,682,970 | 0.42% |
| 2024-01-17 | 4.96 | 4.97 | 4.79 | 4.79 | 4.79 | qfq | 7,952,700 | 38,794,912 | -3.23% |
| 2024-01-16 | 4.95 | 4.99 | 4.85 | 4.95 | 4.95 | qfq | 9,149,005 | 45,106,725 | 0.00% |
| 2024-01-15 | 4.91 | 4.98 | 4.89 | 4.95 | 4.95 | qfq | 6,064,500 | 29,955,373 | -0.20% |
| 2024-01-12 | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | qfq | 5,724,503 | 28,663,672 | -1.59% |
| 2024-01-11 | 4.91 | 5.07 | 4.90 | 5.04 | 5.04 | qfq | 8,238,964 | 41,175,005 | 3.07% |
| 2024-01-10 | 4.95 | 4.98 | 4.83 | 4.89 | 4.89 | qfq | 6,235,100 | 30,580,469 | -1.21% |
| 2024-01-09 | 4.99 | 5.04 | 4.93 | 4.95 | 4.95 | qfq | 7,722,600 | 38,484,366 | -0.80% |
| 2024-01-08 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | qfq | 7,487,950 | 37,764,637 | -2.35% |
| 2024-01-05 | 5.23 | 5.23 | 5.08 | 5.11 | 5.11 | qfq | 8,176,800 | 42,105,107 | -1.54% |
| 2024-01-04 | 5.23 | 5.24 | 5.17 | 5.19 | 5.19 | qfq | 5,605,994 | 29,134,777 | -0.76% |
| 2024-01-03 | 5.21 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 8,447,640 | 44,003,932 | 0.00% |
| 2024-01-02 | 5.25 | 5.29 | 5.20 | 5.23 | 5.23 | qfq | 7,745,148 | 40,662,552 | -0.19% |
| 2023-12-29 | 5.14 | 5.25 | 5.14 | 5.24 | 5.24 | qfq | 7,439,300 | 38,816,630 | 2.14% |
| 2023-12-28 | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 8,249,551 | 42,248,311 | 1.58% |
| 2023-12-27 | 4.98 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 5,469,951 | 27,541,140 | 1.00% |
| 2023-12-26 | 5.12 | 5.14 | 4.98 | 5.00 | 5.00 | qfq | 7,483,251 | 37,563,738 | -1.96% |
| 2023-12-25 | 5.13 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 6,467,862 | 33,144,093 | 0.00% |
| 2023-12-22 | 5.25 | 5.27 | 5.09 | 5.10 | 5.10 | qfq | 8,891,400 | 45,870,406 | -2.67% |
| 2023-12-21 | 5.20 | 5.28 | 5.11 | 5.24 | 5.24 | qfq | 10,274,695 | 53,356,409 | 0.77% |
| 2023-12-20 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | qfq | 8,048,816 | 42,292,583 | -1.89% |
| 2023-12-19 | 5.28 | 5.34 | 5.26 | 5.30 | 5.30 | qfq | 7,704,615 | 40,794,834 | 0.19% |
| 2023-12-18 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | qfq | 13,030,975 | 69,476,336 | -2.58% |
| 2023-12-15 | 5.50 | 5.53 | 5.42 | 5.43 | 5.43 | qfq | 8,291,780 | 45,282,775 | -1.27% |
| 2023-12-14 | 5.54 | 5.61 | 5.50 | 5.50 | 5.50 | qfq | 8,264,000 | 45,877,284 | -0.54% |
| 2023-12-13 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | qfq | 9,542,350 | 52,981,571 | -0.90% |
| 2023-12-12 | 5.55 | 5.60 | 5.48 | 5.58 | 5.58 | qfq | 10,809,913 | 60,092,815 | 0.00% |
| 2023-12-11 | 5.55 | 5.58 | 5.35 | 5.58 | 5.58 | qfq | 12,157,579 | 66,954,035 | 0.54% |
| 2023-12-08 | 5.54 | 5.62 | 5.52 | 5.55 | 5.55 | qfq | 12,259,315 | 68,203,177 | 0.36% |
| 2023-12-07 | 5.45 | 5.56 | 5.43 | 5.53 | 5.53 | qfq | 13,348,200 | 73,465,790 | 1.47% |
| 2023-12-06 | 5.49 | 5.52 | 5.40 | 5.45 | 5.45 | qfq | 14,443,100 | 78,616,631 | -0.73% |
| 2023-12-05 | 5.66 | 5.66 | 5.48 | 5.49 | 5.49 | qfq | 14,486,409 | 80,407,850 | -3.00% |
| 2023-12-04 | 5.66 | 5.72 | 5.65 | 5.66 | 5.66 | qfq | 9,837,981 | 55,918,288 | 0.00% |
| 2023-12-01 | 5.54 | 5.67 | 5.50 | 5.66 | 5.66 | qfq | 11,999,002 | 67,189,727 | 2.54% |
| 2023-11-30 | 5.59 | 5.60 | 5.48 | 5.52 | 5.52 | qfq | 10,099,798 | 55,856,749 | -1.25% |
| 2023-11-29 | 5.64 | 5.65 | 5.57 | 5.59 | 5.59 | qfq | 10,065,691 | 56,421,771 | -0.89% |
| 2023-11-28 | 5.65 | 5.69 | 5.59 | 5.64 | 5.64 | qfq | 8,057,017 | 45,413,665 | -0.35% |
| 2023-11-27 | 5.62 | 5.70 | 5.60 | 5.66 | 5.66 | qfq | 8,870,100 | 50,097,112 | 0.89% |
| 2023-11-24 | 5.77 | 5.80 | 5.59 | 5.61 | 5.61 | qfq | 12,813,400 | 72,488,785 | -2.94% |
| 2023-11-23 | 5.75 | 5.80 | 5.66 | 5.78 | 5.78 | qfq | 11,008,380 | 63,195,533 | 0.52% |
| 2023-11-22 | 5.83 | 5.84 | 5.75 | 5.75 | 5.75 | qfq | 10,606,902 | 61,404,735 | -1.03% |
| 2023-11-21 | 5.86 | 5.89 | 5.80 | 5.81 | 5.81 | qfq | 11,802,000 | 68,979,160 | -1.02% |
| 2023-11-20 | 5.84 | 5.88 | 5.83 | 5.87 | 5.87 | qfq | 9,854,707 | 57,740,635 | 0.34% |
| 2023-11-17 | 5.76 | 5.86 | 5.75 | 5.85 | 5.85 | qfq | 11,042,222 | 64,163,539 | 1.21% |
| 2023-11-16 | 5.80 | 5.85 | 5.78 | 5.78 | 5.78 | qfq | 12,389,700 | 71,918,651 | -0.69% |
| 2023-11-15 | 5.88 | 5.90 | 5.81 | 5.82 | 5.82 | qfq | 11,293,000 | 65,940,807 | -0.34% |
| 2023-11-14 | 5.78 | 5.86 | 5.77 | 5.84 | 5.84 | qfq | 12,473,055 | 72,626,482 | 0.86% |
| 2023-11-13 | 5.70 | 5.80 | 5.69 | 5.79 | 5.79 | qfq | 11,389,049 | 65,634,698 | 2.12% |
| 2023-11-10 | 5.71 | 5.75 | 5.65 | 5.67 | 5.67 | qfq | 10,779,762 | 61,343,960 | -1.22% |
| 2023-11-09 | 5.78 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 14,341,588 | 82,652,899 | -0.69% |
| 2023-11-08 | 5.80 | 5.83 | 5.73 | 5.78 | 5.78 | qfq | 19,535,550 | 113,024,029 | -0.34% |
| 2023-11-07 | 5.68 | 5.84 | 5.64 | 5.80 | 5.80 | qfq | 21,239,296 | 122,025,938 | 1.93% |
| 2023-11-06 | 5.59 | 5.69 | 5.58 | 5.69 | 5.69 | qfq | 20,149,361 | 113,977,939 | 1.97% |
| 2023-11-03 | 5.47 | 5.63 | 5.47 | 5.58 | 5.58 | qfq | 21,770,379 | 121,475,954 | 2.01% |
| 2023-11-02 | 5.51 | 5.58 | 5.47 | 5.47 | 5.47 | qfq | 13,846,262 | 76,415,475 | -0.73% |
| 2023-11-01 | 5.56 | 5.58 | 5.45 | 5.51 | 5.51 | qfq | 15,302,713 | 84,367,841 | 0.55% |
| 2023-10-31 | 5.55 | 5.59 | 5.44 | 5.48 | 5.48 | qfq | 19,948,994 | 109,905,579 | -1.44% |
| 2023-10-30 | 5.67 | 5.67 | 5.43 | 5.56 | 5.56 | qfq | 36,678,428 | 203,060,786 | -2.97% |
| 2023-10-27 | 5.69 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 18,658,350 | 106,231,552 | 0.00% |
| 2023-10-26 | 5.61 | 5.78 | 5.61 | 5.73 | 5.73 | qfq | 13,510,007 | 77,045,692 | 0.53% |
| 2023-10-25 | 5.59 | 5.77 | 5.58 | 5.70 | 5.70 | qfq | 13,733,126 | 78,265,746 | 2.33% |
| 2023-10-24 | 5.53 | 5.68 | 5.51 | 5.57 | 5.57 | qfq | 13,073,754 | 73,062,886 | 1.09% |
| 2023-10-23 | 5.63 | 5.70 | 5.45 | 5.51 | 5.51 | qfq | 14,981,200 | 82,929,450 | -3.50% |
| 2023-10-20 | 5.90 | 5.93 | 5.69 | 5.71 | 5.71 | qfq | 14,755,900 | 85,438,698 | -3.06% |
| 2023-10-19 | 5.98 | 6.02 | 5.89 | 5.89 | 5.89 | qfq | 11,936,300 | 71,076,658 | -1.01% |
| 2023-10-18 | 6.12 | 6.12 | 5.93 | 5.95 | 5.95 | qfq | 13,693,434 | 81,775,874 | -2.62% |
| 2023-10-17 | 6.16 | 6.20 | 6.06 | 6.11 | 6.11 | qfq | 10,102,630 | 61,674,123 | -0.81% |
| 2023-10-16 | 6.26 | 6.27 | 6.12 | 6.16 | 6.16 | qfq | 13,036,835 | 80,489,359 | -1.60% |
| 2023-10-13 | 6.25 | 6.31 | 6.20 | 6.26 | 6.26 | qfq | 11,582,007 | 72,488,662 | -0.16% |
| 2023-10-12 | 6.30 | 6.32 | 6.25 | 6.27 | 6.27 | qfq | 13,266,882 | 83,326,917 | -0.16% |
| 2023-10-11 | 6.26 | 6.32 | 6.19 | 6.28 | 6.28 | qfq | 18,827,147 | 118,135,854 | 0.64% |
| 2023-10-10 | 6.24 | 6.30 | 6.22 | 6.24 | 6.24 | qfq | 14,464,364 | 90,425,180 | 0.00% |
| 2023-10-09 | 6.17 | 6.25 | 6.14 | 6.24 | 6.24 | qfq | 18,636,429 | 115,497,842 | 0.97% |
| 2023-09-28 | 6.08 | 6.19 | 6.07 | 6.18 | 6.18 | qfq | 18,441,302 | 113,524,446 | 1.81% |
| 2023-09-27 | 6.03 | 6.10 | 6.01 | 6.07 | 6.07 | qfq | 10,785,825 | 65,377,517 | 0.33% |
| 2023-09-26 | 6.05 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 11,527,807 | 70,065,972 | 0.00% |
| 2023-09-25 | 6.10 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 13,344,979 | 80,931,231 | -0.82% |
| 2023-09-22 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | qfq | 21,059,783 | 126,763,166 | 4.27% |
| 2023-09-21 | 5.83 | 5.98 | 5.82 | 5.85 | 5.85 | qfq | 10,106,641 | 59,667,545 | -0.17% |
| 2023-09-20 | 5.87 | 6.01 | 5.85 | 5.86 | 5.86 | qfq | 11,935,773 | 70,792,119 | -0.34% |
| 2023-09-19 | 6.07 | 6.07 | 5.86 | 5.88 | 5.88 | qfq | 15,804,234 | 93,480,853 | -2.97% |
| 2023-09-18 | 6.03 | 6.12 | 5.97 | 6.06 | 6.06 | qfq | 8,768,300 | 53,130,621 | -0.16% |
| 2023-09-15 | 6.11 | 6.14 | 6.03 | 6.07 | 6.07 | qfq | 12,780,879 | 77,747,294 | -0.49% |
| 2023-09-14 | 6.14 | 6.22 | 6.08 | 6.10 | 6.10 | qfq | 14,404,938 | 88,586,298 | -0.49% |
| 2023-09-13 | 6.24 | 6.25 | 6.07 | 6.13 | 6.13 | qfq | 19,190,800 | 117,802,360 | -2.54% |
| 2023-09-12 | 6.22 | 6.30 | 6.18 | 6.29 | 6.29 | qfq | 24,254,846 | 151,885,513 | 1.13% |
| 2023-09-11 | 6.12 | 6.24 | 6.10 | 6.22 | 6.22 | qfq | 20,122,107 | 124,410,404 | 2.13% |
| 2023-09-08 | 6.05 | 6.11 | 5.98 | 6.09 | 6.09 | qfq | 10,266,200 | 62,220,895 | 0.83% |
| 2023-09-07 | 6.18 | 6.18 | 6.04 | 6.04 | 6.04 | qfq | 12,266,800 | 74,738,480 | -2.11% |
| 2023-09-06 | 6.09 | 6.19 | 6.02 | 6.17 | 6.17 | qfq | 18,068,601 | 110,663,405 | 1.48% |
| 2023-09-05 | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | qfq | 10,861,700 | 66,219,329 | -0.82% |
| 2023-09-04 | 6.05 | 6.13 | 6.03 | 6.13 | 6.13 | qfq | 13,743,895 | 83,689,566 | 1.66% |
| 2023-09-01 | 6.09 | 6.09 | 6.00 | 6.03 | 6.03 | qfq | 9,857,000 | 59,474,070 | -0.50% |
| 2023-08-31 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | qfq | 14,205,290 | 86,236,494 | -1.30% |
| 2023-08-30 | 6.10 | 6.18 | 6.06 | 6.14 | 6.14 | qfq | 26,364,828 | 161,323,821 | 2.50% |
| 2023-08-29 | 5.74 | 5.99 | 5.73 | 5.99 | 5.99 | qfq | 15,283,920 | 90,303,546 | 3.81% |
| 2023-08-28 | 5.96 | 6.02 | 5.75 | 5.77 | 5.77 | qfq | 18,413,560 | 108,010,401 | 2.30% |
| 2023-08-25 | 5.91 | 5.91 | 5.62 | 5.64 | 5.64 | qfq | 20,145,681 | 115,572,831 | -5.05% |
| 2023-08-24 | 5.96 | 6.02 | 5.91 | 5.94 | 5.94 | qfq | 10,134,184 | 60,478,511 | 0.00% |
| 2023-08-23 | 6.02 | 6.05 | 5.93 | 5.94 | 5.94 | qfq | 9,948,776 | 59,443,646 | -1.82% |
| 2023-08-22 | 5.95 | 6.05 | 5.91 | 6.05 | 6.05 | qfq | 12,983,570 | 77,723,262 | 2.20% |
| 2023-08-21 | 5.94 | 6.03 | 5.91 | 5.92 | 5.92 | qfq | 8,327,000 | 49,715,036 | 0.00% |
| 2023-08-18 | 6.02 | 6.09 | 5.91 | 5.92 | 5.92 | qfq | 10,233,267 | 61,439,487 | -1.66% |
| 2023-08-17 | 5.88 | 6.03 | 5.81 | 6.02 | 6.02 | qfq | 12,576,737 | 74,966,744 | 2.03% |
| 2023-08-16 | 5.96 | 6.01 | 5.88 | 5.90 | 5.90 | qfq | 11,066,322 | 65,692,516 | -1.83% |
| 2023-08-15 | 6.02 | 6.13 | 5.95 | 6.01 | 6.01 | qfq | 11,319,136 | 68,366,859 | -0.17% |
| 2023-08-14 | 5.95 | 6.02 | 5.88 | 6.02 | 6.02 | qfq | 11,624,100 | 69,100,021 | 0.67% |
| 2023-08-11 | 6.13 | 6.15 | 5.98 | 5.98 | 5.98 | qfq | 12,960,600 | 78,517,666 | -2.45% |
| 2023-08-10 | 6.08 | 6.15 | 6.07 | 6.13 | 6.13 | qfq | 7,891,600 | 48,248,577 | 0.49% |
| 2023-08-09 | 6.20 | 6.23 | 6.09 | 6.10 | 6.10 | qfq | 14,204,317 | 87,430,314 | -2.09% |
| 2023-08-08 | 6.25 | 6.33 | 6.22 | 6.23 | 6.23 | qfq | 13,837,674 | 86,582,822 | -0.64% |
| 2023-08-07 | 6.26 | 6.37 | 6.26 | 6.27 | 6.27 | qfq | 22,275,397 | 140,628,725 | 0.32% |
| 2023-08-04 | 6.13 | 6.30 | 6.12 | 6.25 | 6.25 | qfq | 22,488,650 | 140,253,065 | 1.79% |
| 2023-08-03 | 6.23 | 6.24 | 6.14 | 6.14 | 6.14 | qfq | 14,124,914 | 87,060,332 | -1.92% |
| 2023-08-02 | 6.20 | 6.32 | 6.16 | 6.26 | 6.26 | qfq | 23,903,391 | 149,150,448 | 1.29% |
| 2023-08-01 | 6.19 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 16,959,986 | 104,153,079 | 0.32% |
| 2023-07-31 | 6.09 | 6.16 | 6.02 | 6.16 | 6.16 | qfq | 15,285,126 | 93,703,138 | 1.65% |
| 2023-07-28 | 6.00 | 6.09 | 5.96 | 6.06 | 6.06 | qfq | 14,173,513 | 85,722,989 | 0.66% |
| 2023-07-27 | 6.04 | 6.12 | 5.99 | 6.02 | 6.02 | qfq | 13,993,212 | 84,612,488 | -0.33% |
| 2023-07-26 | 6.25 | 6.25 | 6.03 | 6.04 | 6.04 | qfq | 22,426,524 | 136,493,972 | -3.36% |
| 2023-07-25 | 6.21 | 6.27 | 6.16 | 6.25 | 6.25 | qfq | 15,608,773 | 97,120,829 | 1.63% |
| 2023-07-24 | 6.11 | 6.24 | 6.05 | 6.15 | 6.15 | qfq | 16,446,937 | 101,484,191 | 0.99% |
| 2023-07-21 | 6.10 | 6.14 | 6.01 | 6.09 | 6.09 | qfq | 18,386,848 | 111,844,549 | -0.33% |
| 2023-07-20 | 6.27 | 6.30 | 6.10 | 6.11 | 6.11 | qfq | 22,643,690 | 139,757,718 | -2.55% |
| 2023-07-19 | 6.28 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 16,442,152 | 103,273,945 | -0.16% |
| 2023-07-18 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | qfq | 33,190,072 | 209,921,455 | -3.68% |