RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST达华002512.SZ
最近收盘价3.542026-07-17
最近交易日2026-07-17
成交量（股）35,819,224
成交额（元）126,433,533
日线记录726
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 726 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 | 3.50 | 3.62 | 3.40 | 3.54 | 3.54 | qfq | 35,819,224 | 126,433,533 | 1.14% |
| 2026-07-16 | 3.41 | 3.54 | 3.37 | 3.50 | 3.50 | qfq | 22,939,500 | 79,830,064 | 1.16% |
| 2026-07-15 | 3.42 | 3.56 | 3.39 | 3.46 | 3.46 | qfq | 26,158,800 | 91,218,762 | 1.17% |
| 2026-07-14 | 3.31 | 3.44 | 3.25 | 3.42 | 3.42 | qfq | 27,990,374 | 93,599,668 | 3.32% |
| 2026-07-13 | 3.54 | 3.58 | 3.28 | 3.31 | 3.31 | qfq | 36,145,967 | 122,482,831 | -7.28% |
| 2026-07-10 | 3.38 | 3.72 | 3.38 | 3.57 | 3.57 | qfq | 42,587,741 | 151,766,863 | 3.78% |
| 2026-07-09 | 3.42 | 3.59 | 3.33 | 3.44 | 3.44 | qfq | 47,925,225 | 166,290,688 | 1.18% |
| 2026-07-08 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | qfq | 42,146,818 | 138,608,307 | 10.03% |
| 2026-07-07 | 3.21 | 3.34 | 3.08 | 3.09 | 3.09 | qfq | 36,934,868 | 117,240,808 | -5.50% |
| 2026-07-06 | 3.50 | 3.60 | 3.26 | 3.27 | 3.27 | qfq | 34,882,300 | 119,934,094 | -5.49% |
| 2026-07-03 | 3.41 | 3.52 | 3.33 | 3.46 | 3.46 | qfq | 39,305,900 | 135,078,090 | 1.47% |
| 2026-07-02 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | qfq | 39,559,879 | 133,339,670 | 4.92% |
| 2026-07-01 | 3.14 | 3.27 | 3.13 | 3.25 | 3.25 | qfq | 38,116,315 | 123,588,781 | 4.50% |
| 2026-06-30 | 3.01 | 3.16 | 3.00 | 3.11 | 3.11 | qfq | 46,377,445 | 141,884,521 | -1.58% |
| 2026-06-29 | 3.32 | 3.34 | 3.16 | 3.16 | 3.16 | qfq | 37,593,800 | 119,842,095 | -5.11% |
| 2026-06-26 | 3.32 | 3.54 | 3.32 | 3.33 | 3.33 | qfq | 48,548,950 | 163,090,541 | -4.58% |
| 2026-06-25 | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | qfq | 11,275,500 | 39,468,078 | -4.90% |
| 2026-06-24 | 3.81 | 3.87 | 3.67 | 3.67 | 3.67 | qfq | 31,659,400 | 117,281,190 | -4.92% |
| 2026-06-23 | 3.75 | 3.93 | 3.74 | 3.86 | 3.86 | qfq | 28,751,249 | 111,020,937 | 1.85% |
| 2026-06-22 | 3.91 | 3.94 | 3.77 | 3.79 | 3.79 | qfq | 41,664,341 | 158,072,565 | -4.53% |
| 2026-06-18 | 4.06 | 4.12 | 3.97 | 3.97 | 3.97 | qfq | 31,039,900 | 125,121,345 | -3.17% |
| 2026-06-17 | 4.18 | 4.22 | 4.08 | 4.10 | 4.10 | qfq | 31,270,200 | 129,625,738 | -3.76% |
| 2026-06-16 | 4.11 | 4.29 | 4.05 | 4.26 | 4.26 | qfq | 43,019,027 | 180,013,599 | 4.16% |
| 2026-06-15 | 4.11 | 4.14 | 3.97 | 4.09 | 4.09 | qfq | 32,482,528 | 132,417,885 | 0.49% |
| 2026-06-12 | 4.11 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 28,352,100 | 116,735,925 | 0.49% |
| 2026-06-11 | 4.09 | 4.15 | 4.03 | 4.05 | 4.05 | qfq | 39,100,828 | 158,742,240 | -4.48% |
| 2026-06-10 | 4.41 | 4.43 | 4.24 | 4.24 | 4.24 | qfq | 26,553,300 | 113,734,076 | -4.93% |
| 2026-06-09 | 4.37 | 4.53 | 4.34 | 4.46 | 4.46 | qfq | 40,215,300 | 178,690,061 | 3.24% |
| 2026-06-08 | 4.15 | 4.43 | 4.12 | 4.32 | 4.32 | qfq | 42,686,000 | 182,971,585 | 0.70% |
| 2026-06-05 | 4.28 | 4.38 | 4.19 | 4.29 | 4.29 | qfq | 31,496,075 | 135,255,261 | -0.23% |
| 2026-06-04 | 4.46 | 4.52 | 4.30 | 4.30 | 4.30 | qfq | 44,424,433 | 193,540,860 | -5.08% |
| 2026-06-03 | 4.57 | 4.67 | 4.44 | 4.53 | 4.53 | qfq | 44,529,102 | 202,089,094 | -1.74% |
| 2026-06-02 | 4.63 | 4.70 | 4.51 | 4.61 | 4.61 | qfq | 31,719,675 | 146,520,822 | -0.65% |
| 2026-06-01 | 4.54 | 4.65 | 4.41 | 4.64 | 4.64 | qfq | 32,568,400 | 148,724,812 | 3.11% |
| 2026-05-29 | 4.72 | 4.74 | 4.50 | 4.50 | 4.50 | qfq | 44,624,963 | 204,958,552 | -5.06% |
| 2026-05-28 | 4.65 | 4.80 | 4.61 | 4.74 | 4.74 | qfq | 30,767,121 | 145,145,356 | 0.21% |
| 2026-05-27 | 4.61 | 4.83 | 4.53 | 4.73 | 4.73 | qfq | 44,974,710 | 210,781,647 | 1.50% |
| 2026-05-26 | 4.78 | 4.78 | 4.60 | 4.66 | 4.66 | qfq | 42,166,539 | 195,616,952 | -3.72% |
| 2026-05-25 | 4.79 | 4.93 | 4.76 | 4.84 | 4.84 | qfq | 36,506,922 | 176,750,154 | 0.83% |
| 2026-05-22 | 4.88 | 4.92 | 4.67 | 4.80 | 4.80 | qfq | 54,752,641 | 260,542,500 | -2.44% |
| 2026-05-21 | 5.15 | 5.19 | 4.92 | 4.92 | 4.92 | qfq | 60,850,400 | 305,121,816 | -5.02% |
| 2026-05-20 | 5.27 | 5.33 | 5.17 | 5.18 | 5.18 | qfq | 52,034,708 | 272,841,167 | -1.71% |
| 2026-05-19 | 4.98 | 5.27 | 4.92 | 5.27 | 5.27 | qfq | 66,848,759 | 344,244,243 | 4.98% |
| 2026-05-18 | 4.88 | 5.05 | 4.69 | 5.02 | 5.02 | qfq | 52,529,474 | 258,501,244 | 4.15% |
| 2026-05-15 | 4.98 | 5.10 | 4.82 | 4.82 | 4.82 | qfq | 63,881,178 | 315,444,221 | -4.93% |
| 2026-05-14 | 5.10 | 5.18 | 4.85 | 5.07 | 5.07 | qfq | 80,500,675 | 403,095,433 | 0.20% |
| 2026-05-13 | 4.82 | 5.06 | 4.76 | 5.06 | 5.06 | qfq | 81,093,040 | 400,259,163 | 4.98% |
| 2026-05-12 | 4.90 | 4.97 | 4.73 | 4.82 | 4.82 | qfq | 115,921,015 | 567,020,537 | 1.90% |
| 2026-05-11 | 4.59 | 4.73 | 4.56 | 4.73 | 4.73 | qfq | 40,511,602 | 189,419,214 | 5.11% |
| 2026-05-08 | 4.33 | 4.52 | 4.31 | 4.50 | 4.50 | qfq | 57,467,517 | 254,606,830 | 4.17% |
| 2026-05-07 | 4.42 | 4.49 | 4.26 | 4.32 | 4.32 | qfq | 63,081,077 | 274,250,114 | -2.04% |
| 2026-05-06 | 4.36 | 4.52 | 4.30 | 4.41 | 4.41 | qfq | 74,605,575 | 329,850,058 | 2.32% |
| 2026-04-30 | 4.20 | 4.31 | 4.10 | 4.31 | 4.31 | qfq | 79,113,269 | 334,487,945 | 4.87% |
| 2026-04-29 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | qfq | 26,181,200 | 107,550,053 | 5.12% |
| 2026-04-28 | 4.02 | 4.05 | 3.91 | 3.91 | 3.91 | qfq | 57,037,842 | 225,573,116 | -5.10% |
| 2026-04-27 | 4.19 | 4.26 | 4.12 | 4.12 | 4.12 | qfq | 58,750,850 | 246,251,431 | 1.23% |
| 2026-04-24 | 4.04 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 33,183,900 | 135,483,622 | -0.49% |
| 2026-04-23 | 4.18 | 4.21 | 4.06 | 4.09 | 4.09 | qfq | 44,627,700 | 184,122,536 | -1.92% |
| 2026-04-22 | 4.31 | 4.32 | 4.16 | 4.17 | 4.17 | qfq | 82,644,196 | 348,305,639 | -4.79% |
| 2026-04-21 | 4.25 | 4.42 | 4.20 | 4.38 | 4.38 | qfq | 86,289,711 | 370,893,418 | 4.04% |
| 2026-04-20 | 4.01 | 4.21 | 4.00 | 4.21 | 4.21 | qfq | 79,033,143 | 327,362,722 | 4.99% |
| 2026-04-17 | 4.08 | 4.12 | 4.01 | 4.01 | 4.01 | qfq | 41,690,802 | 168,648,384 | -2.20% |
| 2026-04-16 | 4.16 | 4.22 | 4.06 | 4.10 | 4.10 | qfq | 49,931,838 | 205,687,989 | -1.20% |
| 2026-04-15 | 4.26 | 4.29 | 4.14 | 4.15 | 4.15 | qfq | 57,454,644 | 241,754,942 | -2.35% |
| 2026-04-14 | 4.20 | 4.35 | 4.11 | 4.25 | 4.25 | qfq | 102,083,185 | 432,571,962 | 2.41% |
| 2026-04-13 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | qfq | 89,542,242 | 369,666,046 | 5.06% |
| 2026-04-10 | 3.93 | 4.10 | 3.92 | 3.95 | 3.95 | qfq | 82,976,200 | 331,872,573 | 0.51% |
| 2026-04-09 | 3.75 | 3.98 | 3.68 | 3.93 | 3.93 | qfq | 94,719,630 | 360,203,582 | 3.42% |
| 2026-04-08 | 3.71 | 3.80 | 3.67 | 3.80 | 3.80 | qfq | 78,580,356 | 295,714,212 | 4.97% |
| 2026-04-07 | 3.67 | 3.70 | 3.58 | 3.62 | 3.62 | qfq | 47,887,644 | 173,938,757 | -2.69% |
| 2026-04-03 | 3.77 | 3.82 | 3.65 | 3.72 | 3.72 | qfq | 53,015,300 | 197,388,997 | -1.59% |
| 2026-04-02 | 4.00 | 4.02 | 3.78 | 3.78 | 3.78 | qfq | 82,585,007 | 317,927,363 | -5.03% |
| 2026-04-01 | 4.03 | 4.09 | 3.95 | 3.98 | 3.98 | qfq | 66,930,286 | 268,387,341 | -0.25% |
| 2026-03-31 | 3.98 | 4.14 | 3.96 | 3.99 | 3.99 | qfq | 96,873,965 | 393,789,463 | 1.27% |
| 2026-03-30 | 3.86 | 3.98 | 3.81 | 3.94 | 3.94 | qfq | 63,125,424 | 246,184,625 | -0.76% |
| 2026-03-27 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | qfq | 116,667,467 | 458,552,885 | -3.41% |
| 2026-03-26 | 4.06 | 4.18 | 4.00 | 4.11 | 4.11 | qfq | 138,956,255 | 574,618,791 | 3.27% |
| 2026-03-25 | 3.91 | 4.05 | 3.89 | 3.98 | 3.98 | qfq | 95,126,422 | 377,469,700 | 0.51% |
| 2026-03-24 | 3.87 | 3.96 | 3.65 | 3.96 | 3.96 | qfq | 117,622,242 | 451,227,925 | 5.04% |
| 2026-03-23 | 3.87 | 3.90 | 3.77 | 3.77 | 3.77 | qfq | 64,398,515 | 244,396,817 | -5.04% |
| 2026-03-20 | 4.08 | 4.14 | 3.93 | 3.97 | 3.97 | qfq | 103,498,583 | 414,027,705 | -4.11% |
| 2026-03-19 | 4.22 | 4.25 | 4.14 | 4.14 | 4.14 | qfq | 83,692,900 | 347,880,607 | -5.05% |
| 2026-03-18 | 4.38 | 4.45 | 4.36 | 4.36 | 4.36 | qfq | 101,491,674 | 443,610,016 | -5.01% |
| 2026-03-17 | 4.79 | 4.84 | 4.55 | 4.59 | 4.59 | qfq | 121,040,515 | 561,777,544 | -4.18% |
| 2026-03-16 | 4.50 | 4.79 | 4.46 | 4.79 | 4.79 | qfq | 122,286,833 | 570,134,868 | 5.04% |
| 2026-03-13 | 4.77 | 4.77 | 4.41 | 4.56 | 4.56 | qfq | 175,459,458 | 806,442,604 | 0.44% |
| 2026-03-12 | 4.37 | 4.54 | 4.33 | 4.54 | 4.54 | qfq | 122,612,924 | 544,354,666 | 5.09% |
| 2026-03-11 | 4.43 | 4.61 | 4.25 | 4.32 | 4.32 | qfq | 229,471,280 | 1,007,993,582 | -2.48% |
| 2026-03-10 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | qfq | 16,331,900 | 72,350,317 | -4.94% |
| 2026-03-09 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 1,049,700 | 4,891,602 | -5.09% |
| 2026-03-06 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 476,000 | 2,337,160 | -5.03% |
| 2026-03-05 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | qfq | 488,600 | 2,526,062 | -4.96% |
| 2026-03-04 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | qfq | 248,300 | 1,350,752 | -5.06% |
| 2026-03-03 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | qfq | 858,100 | 4,916,913 | -4.98% |
| 2026-02-27 | 5.99 | 6.12 | 5.96 | 6.03 | 6.03 | qfq | 32,872,765 | 198,387,087 | 0.67% |
| 2026-02-26 | 6.02 | 6.03 | 5.93 | 5.99 | 5.99 | qfq | 35,263,300 | 210,549,403 | -0.99% |
| 2026-02-25 | 5.93 | 6.10 | 5.88 | 6.05 | 6.05 | qfq | 46,067,175 | 278,218,679 | 2.02% |
| 2026-02-24 | 5.90 | 5.99 | 5.86 | 5.93 | 5.93 | qfq | 40,219,083 | 238,766,699 | 1.89% |
| 2026-02-13 | 5.90 | 5.93 | 5.80 | 5.82 | 5.82 | qfq | 27,610,625 | 161,751,307 | -0.85% |
| 2026-02-12 | 5.92 | 5.95 | 5.85 | 5.87 | 5.87 | qfq | 31,812,924 | 187,128,443 | -1.18% |
| 2026-02-11 | 6.03 | 6.05 | 5.91 | 5.94 | 5.94 | qfq | 37,610,829 | 224,450,989 | -1.49% |
| 2026-02-10 | 6.21 | 6.25 | 5.96 | 6.03 | 6.03 | qfq | 56,740,004 | 344,209,238 | -3.67% |
| 2026-02-09 | 6.09 | 6.29 | 6.08 | 6.26 | 6.26 | qfq | 61,058,337 | 379,070,684 | 4.33% |
| 2026-02-06 | 6.02 | 6.05 | 5.91 | 6.00 | 6.00 | qfq | 40,293,105 | 241,514,024 | -1.32% |
| 2026-02-05 | 5.99 | 6.18 | 5.95 | 6.08 | 6.08 | qfq | 55,217,781 | 335,946,546 | 0.66% |
| 2026-02-04 | 6.05 | 6.13 | 5.95 | 6.04 | 6.04 | qfq | 40,129,811 | 241,810,769 | -1.15% |
| 2026-02-03 | 5.90 | 6.11 | 5.82 | 6.11 | 6.11 | qfq | 53,737,959 | 323,786,767 | 3.91% |
| 2026-02-02 | 5.76 | 6.04 | 5.74 | 5.88 | 5.88 | qfq | 48,726,379 | 288,780,712 | 0.86% |
| 2026-01-30 | 6.00 | 6.04 | 5.76 | 5.83 | 5.83 | qfq | 73,473,816 | 430,537,925 | -5.36% |
| 2026-01-29 | 6.25 | 6.35 | 6.07 | 6.16 | 6.16 | qfq | 54,095,264 | 336,554,304 | -2.07% |
| 2026-01-28 | 6.44 | 6.46 | 6.26 | 6.29 | 6.29 | qfq | 52,002,270 | 327,899,641 | -2.33% |
| 2026-01-27 | 6.36 | 6.48 | 6.24 | 6.44 | 6.44 | qfq | 63,481,686 | 403,599,115 | 0.47% |
| 2026-01-26 | 6.83 | 6.84 | 6.30 | 6.41 | 6.41 | qfq | 116,659,218 | 757,281,310 | -6.42% |
| 2026-01-23 | 6.58 | 6.95 | 6.49 | 6.85 | 6.85 | qfq | 119,568,834 | 808,931,154 | 3.95% |
| 2026-01-22 | 6.39 | 6.61 | 6.37 | 6.59 | 6.59 | qfq | 107,494,180 | 703,179,057 | 4.60% |
| 2026-01-21 | 6.24 | 6.37 | 6.20 | 6.30 | 6.30 | qfq | 52,497,904 | 331,191,044 | 0.00% |
| 2026-01-20 | 6.69 | 6.81 | 6.22 | 6.30 | 6.30 | qfq | 101,326,254 | 651,174,888 | -5.83% |
| 2026-01-19 | 6.66 | 6.76 | 6.58 | 6.69 | 6.69 | qfq | 74,756,615 | 499,686,437 | -0.74% |
| 2026-01-16 | 7.04 | 7.16 | 6.67 | 6.74 | 6.74 | qfq | 111,945,550 | 764,520,179 | -4.13% |
| 2026-01-15 | 7.32 | 7.45 | 6.91 | 7.03 | 7.03 | qfq | 177,493,162 | 1,256,488,159 | -5.26% |
| 2026-01-14 | 7.38 | 7.88 | 7.28 | 7.42 | 7.42 | qfq | 268,366,271 | 2,044,144,933 | -0.67% |
| 2026-01-13 | 8.38 | 8.38 | 7.42 | 7.47 | 7.47 | qfq | 420,605,613 | 3,303,781,804 | -1.97% |
| 2026-01-12 | 7.62 | 7.62 | 7.46 | 7.62 | 7.62 | qfq | 92,633,821 | 704,532,060 | 9.96% |
| 2026-01-09 | 6.35 | 6.93 | 6.35 | 6.93 | 6.93 | qfq | 142,788,237 | 958,131,019 | 10.00% |
| 2026-01-08 | 6.12 | 6.33 | 6.06 | 6.30 | 6.30 | qfq | 115,995,208 | 723,108,928 | 2.44% |
| 2026-01-07 | 6.25 | 6.28 | 6.10 | 6.15 | 6.15 | qfq | 111,138,758 | 685,803,804 | -2.54% |
| 2026-01-06 | 6.20 | 6.35 | 6.12 | 6.31 | 6.31 | qfq | 121,554,380 | 761,332,899 | 0.48% |
| 2026-01-05 | 6.26 | 6.53 | 6.19 | 6.28 | 6.28 | qfq | 142,905,712 | 907,488,622 | 0.80% |
| 2025-12-31 | 6.35 | 6.49 | 6.20 | 6.23 | 6.23 | qfq | 119,078,894 | 748,840,376 | -1.89% |
| 2025-12-30 | 6.36 | 6.80 | 6.31 | 6.35 | 6.35 | qfq | 187,128,806 | 1,217,166,410 | -0.78% |
| 2025-12-29 | 6.57 | 6.64 | 6.40 | 6.40 | 6.40 | qfq | 219,336,701 | 1,426,287,050 | -2.44% |
| 2025-12-26 | 6.19 | 6.72 | 6.06 | 6.56 | 6.56 | qfq | 315,482,587 | 2,076,600,566 | 7.36% |
| 2025-12-25 | 5.88 | 6.19 | 5.83 | 6.11 | 6.11 | qfq | 155,939,486 | 947,530,539 | 3.21% |
| 2025-12-24 | 5.68 | 5.92 | 5.65 | 5.92 | 5.92 | qfq | 105,096,701 | 612,446,267 | 3.50% |
| 2025-12-23 | 5.96 | 6.01 | 5.68 | 5.72 | 5.72 | qfq | 117,114,179 | 674,990,580 | -3.87% |
| 2025-12-22 | 6.03 | 6.12 | 5.92 | 5.95 | 5.95 | qfq | 109,030,597 | 653,682,112 | -1.33% |
| 2025-12-19 | 5.84 | 6.07 | 5.84 | 6.03 | 6.03 | qfq | 127,056,720 | 762,171,181 | 2.73% |
| 2025-12-18 | 5.81 | 6.08 | 5.80 | 5.87 | 5.87 | qfq | 151,996,744 | 903,036,961 | 1.21% |
| 2025-12-17 | 6.10 | 6.15 | 5.66 | 5.80 | 5.80 | qfq | 193,301,618 | 1,124,776,186 | -7.05% |
| 2025-12-16 | 6.90 | 6.94 | 6.20 | 6.24 | 6.24 | qfq | 217,388,375 | 1,384,918,183 | -8.77% |
| 2025-12-15 | 6.69 | 7.08 | 6.35 | 6.84 | 6.84 | qfq | 249,692,277 | 1,694,012,283 | 2.24% |
| 2025-12-12 | 7.20 | 7.35 | 6.62 | 6.69 | 6.69 | qfq | 295,222,492 | 2,060,791,542 | -7.60% |
| 2025-12-11 | 7.55 | 7.71 | 7.24 | 7.24 | 7.24 | qfq | 238,831,462 | 1,755,066,908 | -9.95% |
| 2025-12-10 | 7.84 | 8.37 | 7.60 | 8.04 | 8.04 | qfq | 467,734,638 | 3,751,942,486 | 2.55% |
| 2025-12-09 | 7.84 | 7.84 | 7.49 | 7.84 | 7.84 | qfq | 192,980,376 | 1,502,554,641 | 9.96% |
| 2025-12-08 | 6.79 | 7.13 | 6.79 | 7.13 | 7.13 | qfq | 125,596,519 | 885,505,767 | 10.03% |
| 2025-12-05 | 6.76 | 6.76 | 6.11 | 6.48 | 6.48 | qfq | 357,134,514 | 2,281,785,534 | 2.37% |
| 2025-12-04 | 5.74 | 6.33 | 5.64 | 6.33 | 6.33 | qfq | 169,068,017 | 1,046,584,292 | 10.09% |
| 2025-12-03 | 5.99 | 5.99 | 5.62 | 5.75 | 5.75 | qfq | 176,545,711 | 1,023,149,850 | -4.49% |
| 2025-12-02 | 6.01 | 6.17 | 5.81 | 6.02 | 6.02 | qfq | 216,287,688 | 1,300,906,297 | 0.17% |
| 2025-12-01 | 6.11 | 6.41 | 5.96 | 6.01 | 6.01 | qfq | 224,137,677 | 1,369,142,890 | 2.91% |
| 2025-11-28 | 5.72 | 5.95 | 5.63 | 5.84 | 5.84 | qfq | 204,685,513 | 1,187,813,451 | 3.55% |
| 2025-11-27 | 6.35 | 6.35 | 5.61 | 5.64 | 5.64 | qfq | 288,133,668 | 1,685,747,887 | -6.62% |
| 2025-11-26 | 5.90 | 6.04 | 5.79 | 6.04 | 6.04 | qfq | 80,911,735 | 482,208,860 | 10.02% |
| 2025-11-25 | 5.05 | 5.49 | 5.03 | 5.49 | 5.49 | qfq | 131,918,195 | 700,452,590 | 10.02% |
| 2025-11-24 | 4.99 | 5.12 | 4.71 | 4.99 | 4.99 | qfq | 147,953,490 | 727,612,211 | -1.77% |
| 2025-11-21 | 5.42 | 5.49 | 5.08 | 5.08 | 5.08 | qfq | 142,671,254 | 738,368,664 | -9.93% |
| 2025-11-20 | 5.59 | 5.82 | 5.30 | 5.64 | 5.64 | qfq | 203,805,876 | 1,124,301,865 | -3.09% |
| 2025-11-19 | 5.59 | 6.05 | 5.50 | 5.82 | 5.82 | qfq | 278,292,338 | 1,605,840,446 | 3.01% |
| 2025-11-18 | 6.32 | 6.47 | 5.60 | 5.65 | 5.65 | qfq | 363,470,211 | 2,181,022,591 | -4.24% |
| 2025-11-17 | 5.29 | 5.90 | 5.29 | 5.90 | 5.90 | qfq | 263,168,688 | 1,518,854,337 | 10.07% |
| 2025-11-14 | 5.57 | 5.82 | 5.36 | 5.36 | 5.36 | qfq | 184,355,215 | 1,022,265,874 | -1.47% |
| 2025-11-13 | 5.27 | 5.57 | 5.27 | 5.44 | 5.44 | qfq | 197,771,006 | 1,074,835,582 | 2.84% |
| 2025-11-12 | 5.50 | 5.66 | 5.22 | 5.29 | 5.29 | qfq | 271,228,702 | 1,465,345,188 | -7.03% |
| 2025-11-11 | 5.38 | 5.97 | 5.25 | 5.69 | 5.69 | qfq | 367,513,189 | 2,130,984,177 | 4.79% |
| 2025-11-10 | 5.35 | 5.54 | 5.21 | 5.43 | 5.43 | qfq | 239,657,225 | 1,290,754,947 | 3.04% |
| 2025-11-07 | 5.22 | 5.41 | 5.13 | 5.27 | 5.27 | qfq | 234,507,546 | 1,240,836,073 | 2.93% |
| 2025-11-06 | 5.27 | 5.35 | 5.08 | 5.12 | 5.12 | qfq | 202,558,854 | 1,045,394,993 | -3.21% |
| 2025-11-05 | 5.29 | 5.55 | 5.18 | 5.29 | 5.29 | qfq | 345,968,762 | 1,855,063,492 | 2.72% |
| 2025-11-04 | 4.59 | 5.15 | 4.54 | 5.15 | 5.15 | qfq | 197,029,475 | 970,196,198 | 10.04% |
| 2025-11-03 | 4.51 | 4.72 | 4.46 | 4.68 | 4.68 | qfq | 169,985,534 | 783,984,328 | 1.30% |
| 2025-10-31 | 4.84 | 5.07 | 4.60 | 4.62 | 4.62 | qfq | 270,958,957 | 1,289,890,008 | -9.41% |
| 2025-10-30 | 4.94 | 5.48 | 4.70 | 5.10 | 5.10 | qfq | 388,728,442 | 1,946,469,070 | -1.73% |
| 2025-10-29 | 5.50 | 5.80 | 5.14 | 5.19 | 5.19 | qfq | 438,849,030 | 2,370,757,200 | -3.89% |
| 2025-10-28 | 5.30 | 5.40 | 5.11 | 5.40 | 5.40 | qfq | 202,869,268 | 1,075,166,906 | 9.98% |
| 2025-10-27 | 4.74 | 4.91 | 4.70 | 4.91 | 4.91 | qfq | 221,742,980 | 1,079,714,617 | 10.09% |
| 2025-10-24 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | qfq | 67,249,433 | 299,932,471 | 10.12% |
| 2025-10-23 | 3.69 | 4.05 | 3.65 | 4.05 | 4.05 | qfq | 51,605,097 | 200,681,299 | 10.05% |
| 2025-10-22 | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 17,050,664 | 62,532,983 | 1.10% |
| 2025-10-21 | 3.59 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 15,715,753 | 56,781,464 | 1.39% |
| 2025-10-20 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 18,107,829 | 64,670,836 | 2.28% |
| 2025-10-17 | 3.61 | 3.62 | 3.50 | 3.51 | 3.51 | qfq | 22,260,266 | 79,249,751 | -2.77% |
| 2025-10-16 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | qfq | 16,155,366 | 58,690,658 | -2.17% |
| 2025-10-15 | 3.65 | 3.69 | 3.63 | 3.69 | 3.69 | qfq | 17,270,931 | 63,302,018 | 0.82% |
| 2025-10-14 | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 21,296,286 | 78,513,464 | -1.35% |
| 2025-10-13 | 3.68 | 3.72 | 3.57 | 3.71 | 3.71 | qfq | 19,612,384 | 71,940,850 | -1.33% |
| 2025-10-10 | 3.75 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 18,531,154 | 69,918,317 | 0.27% |
| 2025-10-09 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 17,479,600 | 65,500,457 | -0.27% |
| 2025-09-30 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | qfq | 14,450,273 | 54,166,501 | 1.08% |
| 2025-09-29 | 3.70 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 17,062,146 | 63,157,542 | 0.00% |
| 2025-09-26 | 3.74 | 3.76 | 3.69 | 3.72 | 3.72 | qfq | 16,165,246 | 60,215,586 | -0.27% |
| 2025-09-25 | 3.80 | 3.81 | 3.73 | 3.73 | 3.73 | qfq | 17,651,375 | 66,373,080 | -2.10% |
| 2025-09-24 | 3.75 | 3.81 | 3.72 | 3.81 | 3.81 | qfq | 18,224,182 | 68,946,919 | 1.06% |
| 2025-09-23 | 3.88 | 3.89 | 3.69 | 3.77 | 3.77 | qfq | 33,557,750 | 126,445,150 | -3.33% |
| 2025-09-22 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | qfq | 28,113,600 | 109,656,580 | -1.76% |
| 2025-09-19 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | qfq | 17,423,439 | 69,117,827 | -0.25% |
| 2025-09-18 | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | qfq | 39,934,967 | 160,548,495 | -2.21% |
| 2025-09-17 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | qfq | 29,971,404 | 122,001,877 | -1.45% |
| 2025-09-16 | 4.07 | 4.13 | 4.04 | 4.13 | 4.13 | qfq | 39,233,689 | 160,514,368 | 1.23% |
| 2025-09-15 | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 37,653,886 | 153,049,694 | 0.49% |
| 2025-09-12 | 4.07 | 4.10 | 4.05 | 4.06 | 4.06 | qfq | 29,007,052 | 118,016,387 | -0.49% |
| 2025-09-11 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 40,175,208 | 163,288,061 | -0.97% |
| 2025-09-10 | 4.05 | 4.17 | 4.01 | 4.12 | 4.12 | qfq | 61,825,770 | 253,758,094 | 0.98% |
| 2025-09-09 | 4.00 | 4.14 | 3.97 | 4.08 | 4.08 | qfq | 50,360,415 | 205,359,272 | 2.00% |
| 2025-09-08 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 21,861,100 | 87,219,475 | 0.76% |
| 2025-09-05 | 3.93 | 3.97 | 3.86 | 3.97 | 3.97 | qfq | 26,905,551 | 105,326,815 | 1.02% |
| 2025-09-04 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | qfq | 25,334,160 | 99,236,317 | 1.03% |
| 2025-09-03 | 4.00 | 4.01 | 3.87 | 3.89 | 3.89 | qfq | 35,174,630 | 138,117,029 | -2.75% |
| 2025-09-02 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | qfq | 41,557,525 | 165,785,468 | -1.23% |
| 2025-09-01 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 32,814,955 | 132,740,624 | 0.50% |
| 2025-08-29 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | qfq | 36,900,133 | 149,496,400 | -1.95% |
| 2025-08-28 | 4.05 | 4.14 | 3.99 | 4.11 | 4.11 | qfq | 58,455,452 | 238,338,085 | 1.23% |
| 2025-08-27 | 4.23 | 4.27 | 4.05 | 4.06 | 4.06 | qfq | 71,715,733 | 298,112,191 | -2.17% |
| 2025-08-26 | 4.18 | 4.21 | 4.12 | 4.15 | 4.15 | qfq | 69,324,481 | 288,167,119 | 0.73% |
| 2025-08-25 | 4.07 | 4.15 | 4.04 | 4.12 | 4.12 | qfq | 76,697,482 | 313,489,258 | 1.48% |
| 2025-08-22 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 40,187,196 | 162,040,716 | 0.00% |
| 2025-08-21 | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 46,943,100 | 191,138,998 | -0.25% |
| 2025-08-20 | 4.06 | 4.07 | 4.00 | 4.07 | 4.07 | qfq | 59,434,716 | 239,772,605 | -0.49% |
| 2025-08-19 | 3.97 | 4.19 | 3.94 | 4.09 | 4.09 | qfq | 107,660,350 | 438,269,245 | 3.02% |
| 2025-08-18 | 3.89 | 4.00 | 3.86 | 3.97 | 3.97 | qfq | 50,669,750 | 200,514,531 | 2.06% |
| 2025-08-15 | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | qfq | 35,338,800 | 137,560,680 | -0.26% |
| 2025-08-14 | 4.01 | 4.02 | 3.86 | 3.90 | 3.90 | qfq | 54,410,600 | 214,133,852 | -2.50% |
| 2025-08-13 | 4.04 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 48,070,300 | 193,433,983 | -0.99% |
| 2025-08-12 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 32,206,600 | 129,928,129 | -0.74% |
| 2025-08-11 | 4.08 | 4.10 | 4.05 | 4.07 | 4.07 | qfq | 33,164,384 | 135,062,836 | 0.00% |
| 2025-08-08 | 4.07 | 4.14 | 4.04 | 4.07 | 4.07 | qfq | 39,657,260 | 161,915,313 | -0.25% |
| 2025-08-07 | 4.10 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 42,493,594 | 173,051,233 | -0.49% |
| 2025-08-06 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | qfq | 35,281,575 | 144,088,261 | 0.24% |
| 2025-08-05 | 4.09 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 43,171,600 | 177,487,287 | 0.25% |
| 2025-08-04 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 52,072,779 | 210,197,468 | 0.99% |
| 2025-08-01 | 3.99 | 4.07 | 3.95 | 4.04 | 4.04 | qfq | 74,058,041 | 296,975,898 | 2.54% |
| 2025-07-31 | 4.18 | 4.18 | 3.94 | 3.94 | 3.94 | qfq | 144,196,405 | 581,445,099 | -8.80% |
| 2025-07-30 | 4.22 | 4.42 | 4.19 | 4.32 | 4.32 | qfq | 159,081,480 | 678,702,640 | -2.92% |
| 2025-07-29 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | qfq | 19,315,600 | 85,954,420 | -9.92% |
| 2025-07-28 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | qfq | 22,052,200 | 109,227,781 | -0.20% |
| 2025-07-25 | 4.90 | 4.97 | 4.86 | 4.95 | 4.95 | qfq | 32,433,950 | 159,838,963 | 1.02% |
| 2025-07-24 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | qfq | 20,100,500 | 98,264,270 | 0.62% |
| 2025-07-23 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | qfq | 25,627,758 | 125,387,756 | -1.62% |
| 2025-07-22 | 4.92 | 5.06 | 4.91 | 4.95 | 4.95 | qfq | 34,323,530 | 169,998,292 | 0.41% |
| 2025-07-21 | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | qfq | 31,179,509 | 152,936,834 | 0.82% |
| 2025-07-18 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | qfq | 27,170,458 | 132,271,219 | -0.20% |
| 2025-07-17 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | qfq | 29,337,533 | 142,931,575 | 1.24% |
| 2025-07-16 | 4.79 | 4.89 | 4.77 | 4.84 | 4.84 | qfq | 31,628,630 | 152,845,962 | 1.26% |
| 2025-07-15 | 4.94 | 4.95 | 4.70 | 4.78 | 4.78 | qfq | 65,482,497 | 312,881,327 | -4.59% |
| 2025-07-14 | 5.08 | 5.10 | 4.97 | 5.01 | 5.01 | qfq | 35,300,072 | 176,600,370 | -1.57% |
| 2025-07-11 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | qfq | 36,826,400 | 186,321,539 | 0.00% |
| 2025-07-10 | 5.13 | 5.15 | 5.05 | 5.09 | 5.09 | qfq | 51,901,689 | 263,923,939 | -1.55% |
| 2025-07-09 | 4.96 | 5.25 | 4.94 | 5.17 | 5.17 | qfq | 116,896,426 | 599,245,665 | 4.23% |
| 2025-07-08 | 4.91 | 4.97 | 4.88 | 4.96 | 4.96 | qfq | 21,751,869 | 107,431,178 | 1.22% |
| 2025-07-07 | 4.92 | 4.93 | 4.86 | 4.90 | 4.90 | qfq | 22,529,050 | 110,363,077 | -0.61% |
| 2025-07-04 | 5.02 | 5.03 | 4.91 | 4.93 | 4.93 | qfq | 33,838,783 | 167,640,945 | -1.79% |
| 2025-07-03 | 4.92 | 5.20 | 4.92 | 5.02 | 5.02 | qfq | 53,502,954 | 270,376,952 | 1.41% |
| 2025-07-02 | 5.04 | 5.04 | 4.91 | 4.95 | 4.95 | qfq | 28,655,018 | 141,891,727 | -1.39% |
| 2025-07-01 | 5.06 | 5.06 | 4.97 | 5.02 | 5.02 | qfq | 32,139,900 | 161,073,383 | -0.59% |
| 2025-06-30 | 5.03 | 5.05 | 5.00 | 5.05 | 5.05 | qfq | 31,758,368 | 159,885,810 | 0.80% |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.01 | 5.01 | qfq | 37,863,052 | 190,446,150 | 0.40% |
| 2025-06-26 | 4.96 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 44,286,637 | 221,688,425 | 0.00% |
| 2025-06-25 | 4.99 | 5.00 | 4.91 | 4.99 | 4.99 | qfq | 42,485,375 | 210,499,672 | 0.00% |
| 2025-06-24 | 4.82 | 5.00 | 4.82 | 4.99 | 4.99 | qfq | 58,904,562 | 292,341,136 | 3.31% |
| 2025-06-23 | 4.55 | 4.86 | 4.51 | 4.83 | 4.83 | qfq | 52,013,800 | 246,633,858 | 5.00% |
| 2025-06-20 | 4.72 | 4.78 | 4.59 | 4.60 | 4.60 | qfq | 37,667,687 | 175,812,565 | -3.36% |
| 2025-06-19 | 4.91 | 5.02 | 4.76 | 4.76 | 4.76 | qfq | 45,146,440 | 221,063,378 | -3.45% |
| 2025-06-18 | 4.89 | 4.98 | 4.85 | 4.93 | 4.93 | qfq | 32,006,542 | 156,823,723 | -0.20% |
| 2025-06-17 | 4.87 | 5.08 | 4.83 | 4.94 | 4.94 | qfq | 46,891,983 | 232,530,884 | 1.86% |
| 2025-06-16 | 4.76 | 4.85 | 4.73 | 4.85 | 4.85 | qfq | 29,770,829 | 143,547,032 | 0.62% |
| 2025-06-13 | 5.05 | 5.07 | 4.81 | 4.82 | 4.82 | qfq | 66,365,150 | 325,654,536 | -5.86% |
| 2025-06-12 | 4.94 | 5.23 | 4.88 | 5.12 | 5.12 | qfq | 88,609,439 | 451,586,102 | 4.28% |
| 2025-06-11 | 4.95 | 4.98 | 4.87 | 4.91 | 4.91 | qfq | 33,012,651 | 162,255,266 | 0.00% |
| 2025-06-10 | 4.91 | 5.02 | 4.82 | 4.91 | 4.91 | qfq | 57,756,725 | 284,525,925 | -0.41% |
| 2025-06-09 | 4.95 | 4.99 | 4.89 | 4.93 | 4.93 | qfq | 34,104,592 | 167,854,743 | 0.41% |
| 2025-06-06 | 4.84 | 4.96 | 4.82 | 4.91 | 4.91 | qfq | 49,748,262 | 244,361,114 | 0.82% |
| 2025-06-05 | 4.79 | 4.88 | 4.75 | 4.87 | 4.87 | qfq | 38,893,260 | 187,975,760 | 1.04% |
| 2025-06-04 | 4.72 | 4.91 | 4.71 | 4.82 | 4.82 | qfq | 34,859,460 | 167,551,741 | 1.47% |
| 2025-06-03 | 4.71 | 4.84 | 4.71 | 4.75 | 4.75 | qfq | 30,449,800 | 145,285,129 | -0.84% |
| 2025-05-30 | 4.89 | 4.90 | 4.76 | 4.79 | 4.79 | qfq | 40,942,785 | 197,249,836 | -2.84% |
| 2025-05-29 | 4.75 | 4.94 | 4.72 | 4.93 | 4.93 | qfq | 55,619,182 | 271,384,696 | 4.01% |
| 2025-05-28 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 30,268,467 | 143,772,211 | -1.66% |
| 2025-05-27 | 4.79 | 4.84 | 4.72 | 4.82 | 4.82 | qfq | 41,565,950 | 199,339,533 | 1.05% |
| 2025-05-26 | 4.72 | 4.79 | 4.70 | 4.77 | 4.77 | qfq | 36,820,500 | 175,167,149 | 1.71% |
| 2025-05-23 | 4.90 | 4.92 | 4.69 | 4.69 | 4.69 | qfq | 53,762,047 | 256,340,981 | -3.30% |
| 2025-05-22 | 4.98 | 5.03 | 4.85 | 4.85 | 4.85 | qfq | 76,017,453 | 374,271,084 | -3.58% |
| 2025-05-21 | 5.11 | 5.24 | 5.02 | 5.03 | 5.03 | qfq | 105,273,746 | 536,579,102 | -2.52% |
| 2025-05-20 | 5.50 | 5.80 | 5.12 | 5.16 | 5.16 | qfq | 203,869,917 | 1,096,103,981 | -2.82% |
| 2025-05-19 | 5.02 | 5.31 | 4.98 | 5.31 | 5.31 | qfq | 161,174,281 | 828,442,441 | 9.94% |
| 2025-05-16 | 4.63 | 4.88 | 4.59 | 4.83 | 4.83 | qfq | 79,819,721 | 380,801,941 | 4.32% |
| 2025-05-15 | 4.73 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 30,580,404 | 142,215,666 | -2.32% |
| 2025-05-14 | 4.67 | 4.76 | 4.66 | 4.74 | 4.74 | qfq | 40,788,900 | 192,323,613 | 0.64% |
| 2025-05-13 | 4.78 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 52,461,842 | 249,139,838 | 0.21% |
| 2025-05-12 | 4.68 | 4.75 | 4.67 | 4.70 | 4.70 | qfq | 56,230,900 | 265,234,132 | 1.95% |
| 2025-05-09 | 4.72 | 4.78 | 4.61 | 4.61 | 4.61 | qfq | 67,354,600 | 314,456,394 | -1.28% |
| 2025-05-08 | 4.70 | 4.74 | 4.55 | 4.67 | 4.67 | qfq | 110,353,329 | 512,316,302 | -0.64% |
| 2025-05-07 | 4.98 | 4.99 | 4.69 | 4.70 | 4.70 | qfq | 181,445,624 | 881,309,696 | 3.52% |
| 2025-05-06 | 4.18 | 4.54 | 4.18 | 4.54 | 4.54 | qfq | 39,954,685 | 178,290,241 | 9.93% |
| 2025-04-30 | 4.05 | 4.21 | 4.04 | 4.13 | 4.13 | qfq | 27,442,717 | 113,877,043 | 1.98% |
| 2025-04-29 | 3.98 | 4.08 | 3.91 | 4.05 | 4.05 | qfq | 25,646,800 | 103,438,968 | 0.50% |
| 2025-04-28 | 4.21 | 4.21 | 3.97 | 4.03 | 4.03 | qfq | 55,548,200 | 224,652,081 | -6.93% |
| 2025-04-25 | 4.34 | 4.38 | 4.31 | 4.33 | 4.33 | qfq | 19,344,800 | 84,025,091 | 0.23% |
| 2025-04-24 | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | qfq | 24,664,791 | 107,308,159 | -2.92% |
| 2025-04-23 | 4.43 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 24,235,744 | 107,758,693 | 1.14% |
| 2025-04-22 | 4.42 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 21,782,700 | 96,201,138 | -0.68% |
| 2025-04-21 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 22,242,900 | 97,908,192 | 1.14% |
| 2025-04-18 | 4.28 | 4.40 | 4.23 | 4.38 | 4.38 | qfq | 30,056,200 | 130,127,841 | 2.58% |
| 2025-04-17 | 4.24 | 4.37 | 4.20 | 4.27 | 4.27 | qfq | 19,836,600 | 85,281,286 | 0.47% |
| 2025-04-16 | 4.36 | 4.39 | 4.17 | 4.25 | 4.25 | qfq | 27,097,244 | 115,816,320 | -3.19% |
| 2025-04-15 | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 20,627,983 | 90,615,799 | -0.90% |
| 2025-04-14 | 4.40 | 4.49 | 4.38 | 4.43 | 4.43 | qfq | 30,878,653 | 136,931,662 | 3.02% |
| 2025-04-11 | 4.20 | 4.35 | 4.18 | 4.30 | 4.30 | qfq | 28,796,753 | 123,546,508 | 0.70% |
| 2025-04-10 | 4.24 | 4.35 | 4.24 | 4.27 | 4.27 | qfq | 43,558,603 | 187,283,109 | 1.91% |
| 2025-04-09 | 4.02 | 4.22 | 3.65 | 4.19 | 4.19 | qfq | 56,637,014 | 225,446,151 | 3.20% |
| 2025-04-08 | 4.07 | 4.24 | 3.89 | 4.06 | 4.06 | qfq | 56,008,979 | 226,200,516 | -4.69% |
| 2025-04-07 | 4.38 | 4.43 | 4.26 | 4.26 | 4.26 | qfq | 29,267,100 | 125,558,625 | -9.94% |
| 2025-04-03 | 4.68 | 4.76 | 4.64 | 4.73 | 4.73 | qfq | 22,064,400 | 103,833,489 | 0.21% |
| 2025-04-02 | 4.74 | 4.78 | 4.69 | 4.72 | 4.72 | qfq | 22,090,300 | 104,814,781 | -0.63% |
| 2025-04-01 | 4.74 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 30,500,500 | 145,156,189 | 0.64% |
| 2025-03-31 | 4.61 | 4.74 | 4.51 | 4.72 | 4.72 | qfq | 41,355,926 | 190,986,065 | 0.64% |
| 2025-03-28 | 4.77 | 4.79 | 4.67 | 4.69 | 4.69 | qfq | 34,333,560 | 161,739,829 | -1.68% |
| 2025-03-27 | 4.89 | 4.89 | 4.68 | 4.77 | 4.77 | qfq | 42,423,751 | 202,041,970 | -2.05% |
| 2025-03-26 | 4.77 | 4.93 | 4.75 | 4.87 | 4.87 | qfq | 51,589,892 | 251,454,911 | 1.67% |
| 2025-03-25 | 5.11 | 5.15 | 4.78 | 4.79 | 4.79 | qfq | 109,483,434 | 538,468,705 | -6.99% |
| 2025-03-24 | 5.61 | 5.66 | 5.14 | 5.15 | 5.15 | qfq | 124,019,924 | 658,621,937 | -9.81% |
| 2025-03-21 | 5.66 | 5.95 | 5.55 | 5.71 | 5.71 | qfq | 140,802,570 | 810,709,664 | 1.42% |
| 2025-03-20 | 5.51 | 5.67 | 5.47 | 5.63 | 5.63 | qfq | 59,716,108 | 334,313,577 | 1.62% |
| 2025-03-19 | 5.62 | 5.71 | 5.51 | 5.54 | 5.54 | qfq | 55,835,500 | 311,709,025 | -2.29% |
| 2025-03-18 | 5.71 | 5.76 | 5.60 | 5.67 | 5.67 | qfq | 79,245,181 | 448,884,927 | -1.05% |
| 2025-03-17 | 5.68 | 6.12 | 5.68 | 5.73 | 5.73 | qfq | 141,496,655 | 826,271,583 | 2.87% |
| 2025-03-14 | 5.53 | 5.60 | 5.43 | 5.57 | 5.57 | qfq | 57,561,211 | 317,892,972 | 2.39% |
| 2025-03-13 | 5.55 | 5.59 | 5.38 | 5.44 | 5.44 | qfq | 56,365,200 | 307,849,603 | -2.86% |
| 2025-03-12 | 5.59 | 5.69 | 5.57 | 5.60 | 5.60 | qfq | 70,164,838 | 394,902,695 | 0.54% |
| 2025-03-11 | 5.48 | 5.59 | 5.43 | 5.57 | 5.57 | qfq | 58,369,672 | 323,259,394 | 0.72% |
| 2025-03-10 | 5.54 | 5.63 | 5.49 | 5.53 | 5.53 | qfq | 66,168,632 | 366,382,595 | -1.07% |
| 2025-03-07 | 5.70 | 5.80 | 5.53 | 5.59 | 5.59 | qfq | 112,429,130 | 636,292,350 | -2.78% |
| 2025-03-06 | 5.60 | 5.85 | 5.59 | 5.75 | 5.75 | qfq | 152,548,290 | 871,183,822 | 2.68% |
| 2025-03-05 | 5.53 | 5.70 | 5.43 | 5.60 | 5.60 | qfq | 165,708,894 | 922,771,191 | -0.71% |
| 2025-03-04 | 5.11 | 5.64 | 5.06 | 5.64 | 5.64 | qfq | 128,697,586 | 703,941,878 | 9.94% |
| 2025-03-03 | 5.06 | 5.21 | 4.97 | 5.13 | 5.13 | qfq | 44,952,397 | 229,863,085 | 1.99% |
| 2025-02-28 | 5.23 | 5.25 | 5.01 | 5.03 | 5.03 | qfq | 56,770,129 | 291,597,442 | -4.91% |
| 2025-02-27 | 5.46 | 5.46 | 5.18 | 5.29 | 5.29 | qfq | 72,324,755 | 383,644,060 | -1.86% |
| 2025-02-26 | 5.36 | 5.40 | 5.27 | 5.39 | 5.39 | qfq | 85,572,658 | 457,658,980 | 0.75% |
| 2025-02-25 | 5.17 | 5.49 | 5.10 | 5.35 | 5.35 | qfq | 120,441,015 | 645,177,179 | 1.90% |
| 2025-02-24 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | qfq | 62,942,549 | 329,276,947 | 0.57% |
| 2025-02-21 | 5.12 | 5.22 | 5.06 | 5.22 | 5.22 | qfq | 64,625,421 | 333,313,002 | 1.56% |
| 2025-02-20 | 5.14 | 5.20 | 5.09 | 5.14 | 5.14 | qfq | 49,710,169 | 255,436,359 | 0.59% |
| 2025-02-19 | 4.96 | 5.11 | 4.96 | 5.11 | 5.11 | qfq | 47,683,634 | 241,548,690 | 2.82% |
| 2025-02-18 | 5.23 | 5.23 | 4.94 | 4.97 | 4.97 | qfq | 64,089,800 | 324,908,194 | -5.15% |
| 2025-02-17 | 5.14 | 5.29 | 5.13 | 5.24 | 5.24 | qfq | 70,618,033 | 368,321,154 | 2.75% |
| 2025-02-14 | 5.07 | 5.14 | 5.04 | 5.10 | 5.10 | qfq | 53,307,444 | 271,865,685 | -0.39% |
| 2025-02-13 | 5.18 | 5.19 | 5.05 | 5.12 | 5.12 | qfq | 65,718,418 | 335,957,688 | -1.16% |
| 2025-02-12 | 5.00 | 5.30 | 4.97 | 5.18 | 5.18 | qfq | 93,573,193 | 481,992,977 | 2.98% |
| 2025-02-11 | 5.08 | 5.10 | 4.94 | 5.03 | 5.03 | qfq | 62,654,140 | 315,169,282 | -0.98% |
| 2025-02-10 | 4.94 | 5.09 | 4.90 | 5.08 | 5.08 | qfq | 72,938,604 | 366,509,902 | 3.89% |
| 2025-02-07 | 4.85 | 5.00 | 4.80 | 4.89 | 4.89 | qfq | 81,977,346 | 401,771,926 | 0.82% |
| 2025-02-06 | 4.70 | 4.85 | 4.63 | 4.85 | 4.85 | qfq | 67,804,875 | 324,230,588 | 3.41% |
| 2025-02-05 | 4.58 | 4.74 | 4.57 | 4.69 | 4.69 | qfq | 71,304,577 | 333,631,233 | 3.76% |
| 2025-01-27 | 4.55 | 4.66 | 4.49 | 4.52 | 4.52 | qfq | 66,019,600 | 301,860,230 | 2.49% |
| 2025-01-24 | 4.35 | 4.42 | 4.30 | 4.41 | 4.41 | qfq | 29,934,580 | 131,000,855 | 1.38% |
| 2025-01-23 | 4.48 | 4.57 | 4.35 | 4.35 | 4.35 | qfq | 34,632,780 | 154,561,819 | -1.14% |
| 2025-01-22 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | qfq | 27,860,082 | 123,000,682 | -2.22% |
| 2025-01-21 | 4.57 | 4.61 | 4.44 | 4.50 | 4.50 | qfq | 31,885,200 | 143,479,813 | -1.32% |
| 2025-01-20 | 4.65 | 4.70 | 4.50 | 4.56 | 4.56 | qfq | 36,559,200 | 167,047,170 | -0.65% |
| 2025-01-17 | 4.56 | 4.64 | 4.51 | 4.59 | 4.59 | qfq | 43,835,100 | 201,303,323 | 0.00% |
| 2025-01-16 | 4.64 | 4.76 | 4.53 | 4.59 | 4.59 | qfq | 67,024,255 | 310,853,191 | 1.55% |
| 2025-01-15 | 4.51 | 4.60 | 4.43 | 4.52 | 4.52 | qfq | 50,075,180 | 225,890,703 | 0.67% |
| 2025-01-14 | 4.25 | 4.49 | 4.21 | 4.49 | 4.49 | qfq | 53,205,062 | 233,598,627 | 7.16% |
| 2025-01-13 | 4.12 | 4.21 | 4.01 | 4.19 | 4.19 | qfq | 33,595,700 | 138,729,180 | 0.24% |
| 2025-01-10 | 4.37 | 4.42 | 4.18 | 4.18 | 4.18 | qfq | 39,120,866 | 168,267,669 | -5.00% |
| 2025-01-09 | 4.30 | 4.46 | 4.30 | 4.40 | 4.40 | qfq | 48,270,700 | 212,261,420 | 1.38% |
| 2025-01-08 | 4.26 | 4.38 | 4.13 | 4.34 | 4.34 | qfq | 62,627,973 | 267,847,420 | 1.40% |
| 2025-01-07 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | qfq | 48,365,269 | 202,553,040 | 5.16% |
| 2025-01-06 | 4.17 | 4.21 | 3.97 | 4.07 | 4.07 | qfq | 48,824,595 | 200,135,128 | -3.33% |
| 2025-01-03 | 4.50 | 4.60 | 4.17 | 4.21 | 4.21 | qfq | 66,274,066 | 285,477,248 | -6.03% |
| 2025-01-02 | 4.27 | 4.68 | 4.27 | 4.48 | 4.48 | qfq | 89,834,339 | 402,809,436 | -5.49% |
| 2024-12-31 | 4.93 | 4.98 | 4.73 | 4.74 | 4.74 | qfq | 48,670,364 | 234,988,694 | -3.66% |
| 2024-12-30 | 5.09 | 5.10 | 4.88 | 4.92 | 4.92 | qfq | 56,311,860 | 278,677,378 | -3.72% |
| 2024-12-27 | 5.13 | 5.24 | 5.07 | 5.11 | 5.11 | qfq | 61,053,100 | 315,025,064 | 0.00% |
| 2024-12-26 | 5.02 | 5.30 | 5.02 | 5.11 | 5.11 | qfq | 68,263,400 | 351,290,166 | 2.61% |
| 2024-12-25 | 5.25 | 5.28 | 4.90 | 4.98 | 4.98 | qfq | 72,359,755 | 362,679,241 | -6.04% |
| 2024-12-24 | 5.45 | 5.52 | 5.09 | 5.30 | 5.30 | qfq | 88,751,016 | 465,742,308 | -1.85% |
| 2024-12-23 | 5.93 | 5.99 | 5.39 | 5.40 | 5.40 | qfq | 119,836,073 | 672,867,944 | -8.47% |
| 2024-12-20 | 6.00 | 6.10 | 5.86 | 5.90 | 5.90 | qfq | 148,331,819 | 884,785,474 | -4.84% |
| 2024-12-19 | 6.13 | 6.47 | 6.01 | 6.20 | 6.20 | qfq | 247,829,695 | 1,555,573,107 | 1.14% |
| 2024-12-18 | 5.75 | 6.13 | 5.75 | 6.13 | 6.13 | qfq | 65,337,891 | 396,213,921 | 10.05% |
| 2024-12-17 | 5.95 | 6.26 | 5.54 | 5.57 | 5.57 | qfq | 143,239,894 | 826,922,508 | -8.54% |
| 2024-12-16 | 6.60 | 6.76 | 6.02 | 6.09 | 6.09 | qfq | 218,681,965 | 1,374,265,002 | -7.45% |
| 2024-12-13 | 7.15 | 7.20 | 6.49 | 6.58 | 6.58 | qfq | 348,370,329 | 2,416,050,688 | -3.80% |
| 2024-12-12 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | qfq | 20,873,255 | 142,773,064 | 9.97% |
| 2024-12-11 | 5.89 | 6.22 | 5.86 | 6.22 | 6.22 | qfq | 49,989,939 | 308,462,375 | 10.09% |
| 2024-12-10 | 5.67 | 5.79 | 5.49 | 5.65 | 5.65 | qfq | 141,724,525 | 801,679,407 | 3.10% |
| 2024-12-09 | 5.62 | 5.84 | 5.48 | 5.48 | 5.48 | qfq | 159,664,143 | 899,092,350 | -2.49% |
| 2024-12-06 | 6.00 | 6.17 | 5.61 | 5.62 | 5.62 | qfq | 284,878,467 | 1,684,225,428 | 0.18% |
| 2024-12-05 | 5.11 | 5.61 | 5.09 | 5.61 | 5.61 | qfq | 139,812,068 | 759,805,279 | 10.00% |
| 2024-12-04 | 5.16 | 5.27 | 5.05 | 5.10 | 5.10 | qfq | 66,462,800 | 342,494,398 | -2.11% |
| 2024-12-03 | 5.26 | 5.29 | 5.11 | 5.21 | 5.21 | qfq | 82,097,350 | 426,592,239 | -1.70% |
| 2024-12-02 | 5.10 | 5.38 | 5.09 | 5.30 | 5.30 | qfq | 122,688,954 | 643,133,540 | 4.74% |
| 2024-11-29 | 5.15 | 5.16 | 4.98 | 5.06 | 5.06 | qfq | 121,887,721 | 616,487,987 | -3.25% |
| 2024-11-28 | 5.00 | 5.60 | 5.00 | 5.23 | 5.23 | qfq | 165,479,711 | 878,287,823 | 1.75% |
| 2024-11-27 | 5.05 | 5.39 | 4.94 | 5.14 | 5.14 | qfq | 176,280,072 | 903,307,196 | 4.90% |
| 2024-11-26 | 4.46 | 4.90 | 4.46 | 4.90 | 4.90 | qfq | 42,163,153 | 201,897,323 | 10.11% |
| 2024-11-25 | 4.47 | 4.53 | 4.33 | 4.45 | 4.45 | qfq | 39,729,613 | 174,588,563 | -0.89% |
| 2024-11-22 | 4.72 | 4.76 | 4.48 | 4.49 | 4.49 | qfq | 49,198,314 | 228,155,125 | -4.67% |
| 2024-11-21 | 4.66 | 4.85 | 4.65 | 4.71 | 4.71 | qfq | 50,240,900 | 237,345,681 | 1.73% |
| 2024-11-20 | 4.54 | 4.64 | 4.49 | 4.63 | 4.63 | qfq | 48,991,201 | 224,370,135 | 1.76% |
| 2024-11-19 | 4.42 | 4.56 | 4.36 | 4.55 | 4.55 | qfq | 39,966,100 | 178,182,053 | 2.71% |
| 2024-11-18 | 4.71 | 4.74 | 4.41 | 4.43 | 4.43 | qfq | 49,233,503 | 221,594,899 | -5.94% |
| 2024-11-15 | 4.90 | 4.97 | 4.70 | 4.71 | 4.71 | qfq | 51,652,625 | 250,458,368 | -4.46% |
| 2024-11-14 | 5.17 | 5.18 | 4.93 | 4.93 | 4.93 | qfq | 57,567,199 | 291,180,817 | -5.92% |
| 2024-11-13 | 5.38 | 5.38 | 5.12 | 5.24 | 5.24 | qfq | 76,367,446 | 399,694,414 | -4.55% |
| 2024-11-12 | 5.36 | 5.65 | 5.26 | 5.49 | 5.49 | qfq | 116,995,934 | 641,515,016 | 2.62% |
| 2024-11-11 | 5.30 | 5.45 | 5.27 | 5.35 | 5.35 | qfq | 84,191,427 | 450,732,797 | 2.49% |
| 2024-11-08 | 5.29 | 5.48 | 5.20 | 5.22 | 5.22 | qfq | 92,662,945 | 493,123,427 | -0.38% |
| 2024-11-07 | 5.11 | 5.35 | 5.03 | 5.24 | 5.24 | qfq | 88,489,377 | 458,003,158 | 1.35% |
| 2024-11-06 | 5.24 | 5.28 | 5.10 | 5.17 | 5.17 | qfq | 113,071,978 | 584,300,805 | -3.18% |
| 2024-11-05 | 5.21 | 5.43 | 5.12 | 5.34 | 5.34 | qfq | 102,929,299 | 543,465,741 | 1.52% |
| 2024-11-04 | 4.97 | 5.50 | 4.97 | 5.26 | 5.26 | qfq | 94,503,283 | 493,232,348 | 3.34% |
| 2024-11-01 | 5.50 | 5.80 | 5.05 | 5.09 | 5.09 | qfq | 197,869,781 | 1,079,499,266 | -5.74% |
| 2024-10-31 | 4.91 | 5.40 | 4.91 | 5.40 | 5.40 | qfq | 135,283,512 | 709,643,928 | 9.98% |
| 2024-10-30 | 4.79 | 4.95 | 4.71 | 4.91 | 4.91 | qfq | 67,107,132 | 325,637,509 | 1.66% |
| 2024-10-29 | 4.89 | 5.04 | 4.81 | 4.83 | 4.83 | qfq | 78,623,816 | 385,811,800 | -1.23% |
| 2024-10-28 | 4.74 | 4.89 | 4.69 | 4.89 | 4.89 | qfq | 64,813,319 | 313,263,194 | 3.16% |
| 2024-10-25 | 4.75 | 4.80 | 4.68 | 4.74 | 4.74 | qfq | 51,767,700 | 245,861,925 | -0.21% |
| 2024-10-24 | 4.81 | 4.89 | 4.72 | 4.75 | 4.75 | qfq | 47,613,544 | 228,384,047 | -1.25% |
| 2024-10-23 | 4.89 | 4.97 | 4.80 | 4.81 | 4.81 | qfq | 67,082,848 | 327,645,248 | -1.64% |
| 2024-10-22 | 5.11 | 5.13 | 4.82 | 4.89 | 4.89 | qfq | 89,993,010 | 443,920,323 | -4.12% |
| 2024-10-21 | 4.85 | 5.25 | 4.85 | 5.10 | 5.10 | qfq | 131,336,196 | 662,026,058 | 5.59% |
| 2024-10-18 | 4.75 | 4.90 | 4.60 | 4.83 | 4.83 | qfq | 101,546,298 | 481,394,820 | 0.63% |
| 2024-10-17 | 4.94 | 4.94 | 4.73 | 4.80 | 4.80 | qfq | 100,324,300 | 480,841,952 | -3.03% |
| 2024-10-16 | 4.64 | 5.04 | 4.59 | 4.95 | 4.95 | qfq | 130,837,003 | 640,788,878 | 4.65% |
| 2024-10-15 | 4.76 | 4.91 | 4.63 | 4.73 | 4.73 | qfq | 172,773,940 | 827,787,551 | 3.28% |
| 2024-10-14 | 4.16 | 4.58 | 4.11 | 4.58 | 4.58 | qfq | 107,100,102 | 479,989,622 | 10.10% |
| 2024-10-11 | 4.40 | 4.40 | 4.10 | 4.16 | 4.16 | qfq | 61,633,740 | 260,255,491 | -6.52% |
| 2024-10-10 | 4.80 | 4.83 | 4.33 | 4.45 | 4.45 | qfq | 98,339,149 | 442,662,562 | -4.91% |
| 2024-10-09 | 4.69 | 5.04 | 4.42 | 4.68 | 4.68 | qfq | 169,847,047 | 805,865,910 | 1.30% |
| 2024-10-08 | 4.62 | 4.62 | 4.35 | 4.62 | 4.62 | qfq | 138,513,715 | 630,265,243 | 10.00% |
| 2024-09-30 | 4.00 | 4.20 | 3.87 | 4.20 | 4.20 | qfq | 122,002,706 | 498,523,656 | 9.95% |
| 2024-09-27 | 3.64 | 3.86 | 3.63 | 3.82 | 3.82 | qfq | 85,319,711 | 319,272,930 | 5.82% |
| 2024-09-26 | 3.55 | 3.62 | 3.52 | 3.61 | 3.61 | qfq | 60,331,542 | 215,220,795 | 1.12% |
| 2024-09-25 | 3.54 | 3.68 | 3.53 | 3.57 | 3.57 | qfq | 70,168,475 | 252,401,436 | 0.85% |
| 2024-09-24 | 3.50 | 3.55 | 3.38 | 3.54 | 3.54 | qfq | 72,599,000 | 252,492,807 | 1.72% |
| 2024-09-23 | 3.47 | 3.58 | 3.44 | 3.48 | 3.48 | qfq | 72,363,300 | 253,054,031 | 0.87% |
| 2024-09-20 | 3.40 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 56,809,278 | 195,307,974 | 1.47% |
| 2024-09-19 | 3.35 | 3.43 | 3.28 | 3.40 | 3.40 | qfq | 50,836,637 | 171,652,863 | 1.80% |
| 2024-09-18 | 3.32 | 3.38 | 3.26 | 3.34 | 3.34 | qfq | 44,947,241 | 149,141,666 | -1.47% |
| 2024-09-13 | 3.50 | 3.53 | 3.39 | 3.39 | 3.39 | qfq | 58,100,349 | 199,466,984 | -2.87% |
| 2024-09-12 | 3.58 | 3.67 | 3.44 | 3.49 | 3.49 | qfq | 124,680,003 | 440,626,259 | -2.51% |
| 2024-09-11 | 3.24 | 3.58 | 3.20 | 3.58 | 3.58 | qfq | 103,446,304 | 363,187,790 | 10.15% |
| 2024-09-10 | 3.25 | 3.27 | 3.14 | 3.25 | 3.25 | qfq | 20,952,400 | 67,184,057 | 0.93% |
| 2024-09-09 | 3.21 | 3.27 | 3.18 | 3.22 | 3.22 | qfq | 15,123,200 | 48,698,074 | -0.92% |
| 2024-09-06 | 3.32 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 16,439,900 | 53,775,512 | -2.11% |
| 2024-09-05 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 22,121,100 | 73,140,707 | 2.47% |
| 2024-09-04 | 3.35 | 3.35 | 3.22 | 3.24 | 3.24 | qfq | 23,054,815 | 75,243,950 | -2.99% |
| 2024-09-03 | 3.21 | 3.34 | 3.20 | 3.34 | 3.34 | qfq | 27,209,714 | 89,243,551 | 4.05% |
| 2024-09-02 | 3.25 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 19,548,800 | 63,606,771 | -1.83% |
| 2024-08-30 | 3.15 | 3.33 | 3.15 | 3.27 | 3.27 | qfq | 29,560,495 | 96,857,823 | 3.15% |
| 2024-08-29 | 3.06 | 3.18 | 3.03 | 3.17 | 3.17 | qfq | 21,595,300 | 67,438,246 | 3.59% |
| 2024-08-28 | 3.00 | 3.11 | 2.99 | 3.06 | 3.06 | qfq | 14,078,815 | 42,964,979 | -0.33% |
| 2024-08-27 | 3.11 | 3.19 | 3.05 | 3.07 | 3.07 | qfq | 20,323,100 | 62,978,635 | -1.92% |
| 2024-08-26 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 20,900,103 | 66,006,143 | -2.19% |
| 2024-08-23 | 3.27 | 3.31 | 3.18 | 3.20 | 3.20 | qfq | 28,482,300 | 92,110,682 | -2.74% |
| 2024-08-22 | 3.24 | 3.36 | 3.21 | 3.29 | 3.29 | qfq | 37,079,903 | 121,794,207 | 1.54% |
| 2024-08-21 | 3.18 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 16,586,503 | 53,544,768 | 1.25% |
| 2024-08-20 | 3.22 | 3.27 | 3.20 | 3.20 | 3.20 | qfq | 17,233,800 | 55,636,760 | -1.23% |
| 2024-08-19 | 3.31 | 3.32 | 3.22 | 3.24 | 3.24 | qfq | 17,392,301 | 56,615,818 | -2.11% |
| 2024-08-16 | 3.24 | 3.35 | 3.24 | 3.31 | 3.31 | qfq | 30,408,678 | 100,458,825 | 2.16% |
| 2024-08-15 | 3.13 | 3.27 | 3.10 | 3.24 | 3.24 | qfq | 26,681,515 | 86,056,598 | 3.18% |
| 2024-08-14 | 3.14 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 16,163,200 | 50,820,282 | 0.32% |
| 2024-08-13 | 3.11 | 3.14 | 3.05 | 3.13 | 3.13 | qfq | 19,155,100 | 59,459,392 | 0.64% |
| 2024-08-12 | 3.20 | 3.21 | 3.09 | 3.11 | 3.11 | qfq | 29,781,862 | 93,034,504 | -4.60% |
| 2024-08-09 | 3.24 | 3.31 | 3.17 | 3.26 | 3.26 | qfq | 31,238,152 | 101,735,584 | 0.62% |
| 2024-08-08 | 3.35 | 3.38 | 3.22 | 3.24 | 3.24 | qfq | 48,352,162 | 157,936,629 | -4.99% |
| 2024-08-07 | 3.47 | 3.60 | 3.33 | 3.41 | 3.41 | qfq | 73,871,082 | 253,912,566 | 3.65% |
| 2024-08-06 | 3.29 | 3.36 | 3.19 | 3.29 | 3.29 | qfq | 41,014,629 | 133,970,444 | 2.17% |
| 2024-08-05 | 3.36 | 3.46 | 3.22 | 3.22 | 3.22 | qfq | 71,428,485 | 237,409,450 | -5.85% |
| 2024-08-02 | 3.29 | 3.63 | 3.25 | 3.42 | 3.42 | qfq | 92,497,224 | 323,737,662 | 3.64% |
| 2024-08-01 | 3.25 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 26,918,900 | 88,182,631 | 1.54% |
| 2024-07-31 | 3.18 | 3.25 | 3.12 | 3.25 | 3.25 | qfq | 29,853,517 | 95,477,312 | 2.52% |
| 2024-07-30 | 3.09 | 3.19 | 3.05 | 3.17 | 3.17 | qfq | 26,515,700 | 83,221,530 | 2.26% |
| 2024-07-29 | 3.01 | 3.13 | 2.99 | 3.10 | 3.10 | qfq | 25,378,770 | 78,074,992 | 2.65% |
| 2024-07-26 | 2.94 | 3.05 | 2.92 | 3.02 | 3.02 | qfq | 22,680,003 | 67,891,756 | 2.37% |
| 2024-07-25 | 2.94 | 3.07 | 2.86 | 2.95 | 2.95 | qfq | 25,012,400 | 73,797,126 | -0.34% |
| 2024-07-24 | 2.97 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 15,857,900 | 47,112,529 | -1.33% |
| 2024-07-23 | 3.05 | 3.12 | 2.99 | 3.00 | 3.00 | qfq | 21,009,335 | 64,244,143 | -1.96% |
| 2024-07-22 | 2.98 | 3.07 | 2.94 | 3.06 | 3.06 | qfq | 20,931,400 | 63,388,037 | 2.68% |
| 2024-07-19 | 2.99 | 3.01 | 2.91 | 2.98 | 2.98 | qfq | 17,867,861 | 53,031,869 | 0.00% |
| 2024-07-18 | 3.03 | 3.03 | 2.90 | 2.98 | 2.98 | qfq | 22,284,500 | 65,764,416 | -1.97% |
| 2024-07-17 | 3.13 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 16,876,115 | 51,770,889 | -2.88% |
| 2024-07-16 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 15,865,815 | 49,400,833 | 0.64% |
| 2024-07-15 | 3.20 | 3.21 | 3.09 | 3.11 | 3.11 | qfq | 22,166,602 | 69,285,048 | -2.81% |
| 2024-07-12 | 3.26 | 3.31 | 3.15 | 3.20 | 3.20 | qfq | 49,533,215 | 159,187,388 | -1.54% |
| 2024-07-11 | 2.99 | 3.25 | 2.99 | 3.25 | 3.25 | qfq | 57,027,815 | 180,498,934 | 10.17% |
| 2024-07-10 | 2.85 | 3.04 | 2.79 | 2.95 | 2.95 | qfq | 44,103,700 | 129,440,482 | 3.51% |
| 2024-07-09 | 2.81 | 2.86 | 2.74 | 2.85 | 2.85 | qfq | 23,822,209 | 67,014,675 | 1.42% |
| 2024-07-08 | 2.93 | 2.94 | 2.81 | 2.81 | 2.81 | qfq | 20,285,482 | 57,878,378 | -4.42% |
| 2024-07-05 | 2.90 | 2.96 | 2.81 | 2.94 | 2.94 | qfq | 23,315,175 | 67,629,856 | 2.08% |
| 2024-07-04 | 2.98 | 3.05 | 2.88 | 2.88 | 2.88 | qfq | 29,127,828 | 85,862,981 | -4.00% |
| 2024-07-03 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 48,369,930 | 146,185,261 | -1.96% |
| 2024-07-02 | 2.88 | 3.16 | 2.88 | 3.06 | 3.06 | qfq | 80,883,959 | 243,124,278 | -1.61% |
| 2024-07-01 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | qfq | 14,733,000 | 45,819,630 | -9.86% |
| 2024-06-28 | 3.49 | 3.57 | 3.43 | 3.45 | 3.45 | qfq | 15,575,100 | 54,636,273 | -1.15% |
| 2024-06-27 | 3.56 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 13,586,000 | 47,950,133 | -1.97% |
| 2024-06-26 | 3.41 | 3.56 | 3.36 | 3.56 | 3.56 | qfq | 17,821,700 | 61,819,406 | 4.40% |
| 2024-06-25 | 3.49 | 3.51 | 3.37 | 3.41 | 3.41 | qfq | 14,317,740 | 49,151,394 | -1.16% |
| 2024-06-24 | 3.60 | 3.61 | 3.43 | 3.45 | 3.45 | qfq | 17,377,885 | 60,805,086 | -4.70% |
| 2024-06-21 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | qfq | 11,823,103 | 42,997,577 | -1.36% |
| 2024-06-20 | 3.78 | 3.82 | 3.67 | 3.67 | 3.67 | qfq | 17,808,444 | 66,467,710 | -2.91% |
| 2024-06-19 | 3.75 | 3.83 | 3.71 | 3.78 | 3.78 | qfq | 17,866,145 | 67,723,632 | 0.80% |
| 2024-06-18 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | qfq | 17,788,011 | 65,977,525 | 3.59% |
| 2024-06-17 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 8,411,600 | 30,477,964 | -0.55% |
| 2024-06-14 | 3.61 | 3.65 | 3.55 | 3.64 | 3.64 | qfq | 10,681,337 | 38,581,510 | 0.83% |
| 2024-06-13 | 3.68 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 14,278,100 | 52,078,473 | -2.17% |
| 2024-06-12 | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | qfq | 18,349,000 | 67,302,899 | 2.79% |
| 2024-06-11 | 3.52 | 3.60 | 3.45 | 3.59 | 3.59 | qfq | 18,573,400 | 65,686,100 | 1.70% |
| 2024-06-07 | 3.47 | 3.57 | 3.47 | 3.53 | 3.53 | qfq | 16,847,151 | 59,320,861 | 2.02% |
| 2024-06-06 | 3.68 | 3.71 | 3.39 | 3.46 | 3.46 | qfq | 34,453,849 | 120,307,026 | -5.72% |
| 2024-06-05 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 16,761,905 | 61,991,606 | -2.65% |
| 2024-06-04 | 3.83 | 3.83 | 3.68 | 3.77 | 3.77 | qfq | 21,860,505 | 81,782,072 | -2.33% |
| 2024-06-03 | 4.03 | 4.03 | 3.81 | 3.86 | 3.86 | qfq | 26,331,200 | 102,583,424 | -3.98% |
| 2024-05-31 | 3.93 | 4.04 | 3.92 | 4.02 | 4.02 | qfq | 22,649,115 | 90,453,099 | 1.01% |
| 2024-05-30 | 3.83 | 4.10 | 3.79 | 3.98 | 3.98 | qfq | 26,508,500 | 105,014,362 | 1.53% |
| 2024-05-29 | 4.00 | 4.10 | 3.90 | 3.92 | 3.92 | qfq | 19,122,100 | 76,091,492 | 1.29% |
| 2024-05-28 | 3.95 | 3.96 | 3.87 | 3.87 | 3.87 | qfq | 12,446,200 | 48,560,588 | -2.03% |
| 2024-05-27 | 3.91 | 3.96 | 3.85 | 3.95 | 3.95 | qfq | 15,067,800 | 58,617,945 | 1.02% |
| 2024-05-24 | 4.00 | 4.03 | 3.90 | 3.91 | 3.91 | qfq | 16,338,900 | 64,560,010 | -2.25% |
| 2024-05-23 | 4.10 | 4.11 | 3.98 | 4.00 | 4.00 | qfq | 21,661,982 | 87,221,997 | -2.91% |
| 2024-05-22 | 4.08 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 16,371,200 | 67,451,108 | 0.73% |
| 2024-05-21 | 4.15 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 20,780,709 | 84,813,933 | -1.45% |
| 2024-05-20 | 4.19 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 23,439,808 | 97,645,233 | -1.43% |
| 2024-05-17 | 4.15 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 20,760,882 | 86,673,261 | 1.45% |
| 2024-05-16 | 4.12 | 4.22 | 4.11 | 4.15 | 4.15 | qfq | 23,420,300 | 97,488,519 | 1.47% |
| 2024-05-15 | 4.13 | 4.16 | 4.03 | 4.09 | 4.09 | qfq | 18,035,800 | 74,082,630 | -2.15% |
| 2024-05-14 | 4.12 | 4.25 | 4.11 | 4.18 | 4.18 | qfq | 21,899,740 | 91,139,620 | 0.97% |
| 2024-05-13 | 4.24 | 4.25 | 4.11 | 4.14 | 4.14 | qfq | 29,571,393 | 122,841,774 | -3.72% |
| 2024-05-10 | 4.39 | 4.47 | 4.28 | 4.30 | 4.30 | qfq | 40,252,574 | 174,591,172 | -2.71% |
| 2024-05-09 | 4.31 | 4.56 | 4.30 | 4.42 | 4.42 | qfq | 65,233,174 | 287,729,287 | 2.79% |
| 2024-05-08 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | qfq | 73,398,923 | 317,964,274 | -4.66% |
| 2024-05-07 | 4.10 | 4.51 | 4.09 | 4.51 | 4.51 | qfq | 74,507,203 | 322,741,539 | 10.00% |
| 2024-05-06 | 4.26 | 4.28 | 4.08 | 4.10 | 4.10 | qfq | 38,151,864 | 158,114,185 | -2.61% |
| 2024-04-30 | 4.28 | 4.32 | 4.15 | 4.21 | 4.21 | qfq | 36,739,598 | 155,014,217 | -2.55% |
| 2024-04-29 | 4.17 | 4.33 | 4.17 | 4.32 | 4.32 | qfq | 39,290,300 | 168,363,520 | 2.86% |
| 2024-04-26 | 3.96 | 4.25 | 3.95 | 4.20 | 4.20 | qfq | 46,264,712 | 191,599,054 | 5.79% |
| 2024-04-25 | 3.98 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 20,003,198 | 79,697,947 | -0.25% |
| 2024-04-24 | 3.85 | 3.99 | 3.83 | 3.98 | 3.98 | qfq | 25,586,043 | 100,954,056 | 3.38% |
| 2024-04-23 | 3.80 | 3.98 | 3.78 | 3.85 | 3.85 | qfq | 25,569,726 | 99,143,277 | 2.39% |
| 2024-04-22 | 3.79 | 3.86 | 3.68 | 3.76 | 3.76 | qfq | 21,034,475 | 79,159,907 | -2.08% |
| 2024-04-19 | 3.90 | 3.93 | 3.80 | 3.84 | 3.84 | qfq | 24,920,256 | 96,015,844 | -2.29% |
| 2024-04-18 | 3.91 | 4.04 | 3.81 | 3.93 | 3.93 | qfq | 36,453,035 | 142,874,898 | 0.77% |
| 2024-04-17 | 3.61 | 3.93 | 3.61 | 3.90 | 3.90 | qfq | 37,164,474 | 142,082,819 | 8.03% |
| 2024-04-16 | 3.97 | 3.99 | 3.61 | 3.61 | 3.61 | qfq | 42,386,735 | 156,942,737 | -9.98% |
| 2024-04-15 | 4.22 | 4.25 | 3.93 | 4.01 | 4.01 | qfq | 34,846,337 | 141,154,675 | -5.20% |
| 2024-04-12 | 4.27 | 4.33 | 4.22 | 4.23 | 4.23 | qfq | 16,649,269 | 70,886,353 | -0.70% |
| 2024-04-11 | 4.28 | 4.34 | 4.24 | 4.26 | 4.26 | qfq | 22,716,909 | 97,438,538 | -0.93% |
| 2024-04-10 | 4.50 | 4.50 | 4.24 | 4.30 | 4.30 | qfq | 31,379,382 | 135,723,639 | -4.23% |
| 2024-04-09 | 4.45 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 14,627,174 | 65,742,983 | 0.22% |
| 2024-04-08 | 4.64 | 4.65 | 4.47 | 4.48 | 4.48 | qfq | 23,371,642 | 106,296,013 | -3.45% |
| 2024-04-03 | 4.76 | 4.79 | 4.60 | 4.64 | 4.64 | qfq | 24,732,415 | 115,007,734 | -2.52% |
| 2024-04-02 | 4.89 | 4.89 | 4.74 | 4.76 | 4.76 | qfq | 31,055,290 | 148,528,089 | -2.66% |
| 2024-04-01 | 4.90 | 4.99 | 4.81 | 4.89 | 4.89 | qfq | 41,229,447 | 202,269,779 | 1.03% |
| 2024-03-29 | 4.74 | 4.88 | 4.66 | 4.84 | 4.84 | qfq | 36,492,929 | 173,917,214 | 2.11% |
| 2024-03-28 | 4.62 | 4.80 | 4.58 | 4.74 | 4.74 | qfq | 36,041,147 | 170,656,703 | 2.38% |
| 2024-03-27 | 4.91 | 4.93 | 4.62 | 4.63 | 4.63 | qfq | 37,890,863 | 179,839,967 | -4.54% |
| 2024-03-26 | 4.80 | 4.88 | 4.63 | 4.85 | 4.85 | qfq | 49,694,183 | 237,042,427 | 0.83% |
| 2024-03-25 | 4.95 | 5.05 | 4.78 | 4.81 | 4.81 | qfq | 51,511,412 | 255,481,643 | -2.63% |
| 2024-03-22 | 5.03 | 5.03 | 4.87 | 4.94 | 4.94 | qfq | 50,628,930 | 249,921,246 | -1.79% |
| 2024-03-21 | 5.07 | 5.12 | 4.98 | 5.03 | 5.03 | qfq | 48,464,700 | 244,029,949 | -1.37% |
| 2024-03-20 | 5.06 | 5.15 | 4.98 | 5.10 | 5.10 | qfq | 75,029,086 | 378,809,659 | -0.97% |
| 2024-03-19 | 4.82 | 5.31 | 4.80 | 5.15 | 5.15 | qfq | 125,938,151 | 641,404,607 | 6.40% |
| 2024-03-18 | 4.74 | 4.85 | 4.72 | 4.84 | 4.84 | qfq | 48,518,122 | 232,462,769 | 2.11% |
| 2024-03-15 | 4.66 | 4.75 | 4.60 | 4.74 | 4.74 | qfq | 36,976,509 | 173,438,711 | 1.72% |
| 2024-03-14 | 4.75 | 4.77 | 4.58 | 4.66 | 4.66 | qfq | 47,982,942 | 224,265,703 | -1.89% |
| 2024-03-13 | 4.67 | 4.79 | 4.63 | 4.75 | 4.75 | qfq | 65,369,752 | 309,053,257 | 2.15% |
| 2024-03-12 | 4.55 | 4.68 | 4.55 | 4.65 | 4.65 | qfq | 49,671,200 | 229,766,045 | 2.42% |
| 2024-03-11 | 4.48 | 4.54 | 4.40 | 4.54 | 4.54 | qfq | 37,924,771 | 169,907,425 | 1.57% |
| 2024-03-08 | 4.45 | 4.50 | 4.37 | 4.47 | 4.47 | qfq | 36,993,000 | 164,303,160 | 0.45% |
| 2024-03-07 | 4.56 | 4.62 | 4.44 | 4.45 | 4.45 | qfq | 61,014,820 | 276,347,370 | -4.09% |
| 2024-03-06 | 4.54 | 4.69 | 4.51 | 4.64 | 4.64 | qfq | 48,267,623 | 223,245,017 | 1.75% |
| 2024-03-05 | 4.60 | 4.67 | 4.51 | 4.56 | 4.56 | qfq | 52,405,829 | 240,684,522 | -2.77% |
| 2024-03-04 | 4.60 | 4.73 | 4.44 | 4.69 | 4.69 | qfq | 76,448,806 | 351,481,974 | 2.40% |
| 2024-03-01 | 4.42 | 4.60 | 4.42 | 4.58 | 4.58 | qfq | 63,485,011 | 287,587,578 | 4.33% |
| 2024-02-29 | 4.14 | 4.39 | 4.14 | 4.39 | 4.39 | qfq | 53,355,367 | 230,694,583 | 5.28% |
| 2024-02-28 | 4.62 | 4.66 | 4.16 | 4.17 | 4.17 | qfq | 88,160,912 | 392,146,003 | -8.95% |
| 2024-02-27 | 4.44 | 4.58 | 4.36 | 4.58 | 4.58 | qfq | 61,597,119 | 275,928,775 | 2.46% |
| 2024-02-26 | 4.42 | 4.53 | 4.33 | 4.47 | 4.47 | qfq | 68,320,362 | 303,385,572 | 2.05% |
| 2024-02-23 | 4.26 | 4.40 | 4.18 | 4.38 | 4.38 | qfq | 63,889,152 | 275,129,208 | 3.79% |
| 2024-02-22 | 4.05 | 4.25 | 4.05 | 4.22 | 4.22 | qfq | 65,633,684 | 273,372,621 | 4.20% |
| 2024-02-21 | 4.04 | 4.20 | 3.95 | 4.05 | 4.05 | qfq | 64,888,533 | 265,734,884 | -0.98% |
| 2024-02-20 | 3.86 | 4.20 | 3.80 | 4.09 | 4.09 | qfq | 64,981,979 | 260,787,152 | 5.96% |
| 2024-02-19 | 3.98 | 3.98 | 3.73 | 3.86 | 3.86 | qfq | 60,797,449 | 234,094,235 | 6.34% |
| 2024-02-08 | 3.30 | 3.63 | 3.30 | 3.63 | 3.63 | qfq | 53,943,614 | 189,344,595 | 10.00% |
| 2024-02-07 | 3.47 | 3.54 | 3.24 | 3.30 | 3.30 | qfq | 48,440,365 | 165,025,458 | -4.90% |
| 2024-02-06 | 3.22 | 3.57 | 3.11 | 3.47 | 3.47 | qfq | 53,348,141 | 177,494,856 | 1.76% |
| 2024-02-05 | 3.78 | 3.81 | 3.41 | 3.41 | 3.41 | qfq | 44,482,889 | 154,741,467 | -10.03% |
| 2024-02-02 | 4.00 | 4.04 | 3.60 | 3.79 | 3.79 | qfq | 39,989,671 | 153,003,399 | -4.05% |
| 2024-02-01 | 4.00 | 4.08 | 3.84 | 3.95 | 3.95 | qfq | 36,002,418 | 142,594,081 | -1.25% |
| 2024-01-31 | 4.19 | 4.30 | 3.98 | 4.00 | 4.00 | qfq | 53,562,230 | 220,319,874 | -6.98% |
| 2024-01-30 | 4.50 | 4.51 | 4.29 | 4.30 | 4.30 | qfq | 38,420,804 | 168,379,967 | -5.08% |
| 2024-01-29 | 4.79 | 4.81 | 4.52 | 4.53 | 4.53 | qfq | 38,201,043 | 176,506,353 | -5.43% |
| 2024-01-26 | 4.81 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 33,141,600 | 159,852,057 | -0.83% |
| 2024-01-25 | 4.68 | 4.84 | 4.65 | 4.83 | 4.83 | qfq | 47,354,266 | 226,025,615 | 2.55% |
| 2024-01-24 | 4.66 | 4.75 | 4.50 | 4.71 | 4.71 | qfq | 41,168,138 | 191,503,217 | 1.51% |
| 2024-01-23 | 4.60 | 4.72 | 4.55 | 4.64 | 4.64 | qfq | 37,406,531 | 173,874,179 | -0.64% |
| 2024-01-22 | 5.00 | 5.03 | 4.55 | 4.67 | 4.67 | qfq | 63,162,923 | 303,246,324 | -7.52% |
| 2024-01-19 | 5.15 | 5.16 | 5.05 | 5.05 | 5.05 | qfq | 33,528,967 | 170,805,692 | -2.51% |
| 2024-01-18 | 5.01 | 5.18 | 4.95 | 5.18 | 5.18 | qfq | 54,185,006 | 276,299,851 | 2.37% |
| 2024-01-17 | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | qfq | 34,330,520 | 174,846,312 | -2.13% |
| 2024-01-16 | 5.07 | 5.17 | 4.98 | 5.17 | 5.17 | qfq | 52,521,790 | 266,485,893 | 1.37% |
| 2024-01-15 | 5.18 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 37,116,378 | 190,042,698 | -1.54% |
| 2024-01-12 | 5.25 | 5.34 | 5.16 | 5.18 | 5.18 | qfq | 61,536,079 | 321,063,142 | -2.63% |
| 2024-01-11 | 4.95 | 5.45 | 4.90 | 5.32 | 5.32 | qfq | 97,884,202 | 511,499,152 | 6.40% |
| 2024-01-10 | 5.26 | 5.26 | 4.99 | 5.00 | 5.00 | qfq | 90,471,579 | 458,885,468 | -6.89% |
| 2024-01-09 | 5.80 | 5.84 | 5.22 | 5.37 | 5.37 | qfq | 109,778,994 | 608,651,586 | -6.93% |
| 2024-01-08 | 5.72 | 5.89 | 5.61 | 5.77 | 5.77 | qfq | 61,244,271 | 354,729,888 | -1.20% |
| 2024-01-05 | 6.07 | 6.10 | 5.76 | 5.84 | 5.84 | qfq | 110,982,501 | 657,696,255 | -5.04% |
| 2024-01-04 | 6.09 | 6.38 | 6.04 | 6.15 | 6.15 | qfq | 116,554,378 | 723,964,117 | 0.33% |
| 2024-01-03 | 6.26 | 6.32 | 6.02 | 6.13 | 6.13 | qfq | 126,663,669 | 777,809,118 | -0.97% |
| 2024-01-02 | 6.33 | 6.65 | 6.17 | 6.19 | 6.19 | qfq | 207,146,885 | 1,330,381,203 | -2.21% |
| 2023-12-29 | 5.96 | 6.54 | 5.82 | 6.33 | 6.33 | qfq | 198,607,708 | 1,214,421,284 | 4.46% |
| 2023-12-28 | 5.82 | 6.09 | 5.62 | 6.06 | 6.06 | qfq | 212,029,548 | 1,238,580,941 | -2.88% |
| 2023-12-27 | 5.90 | 6.49 | 5.89 | 6.24 | 6.24 | qfq | 198,893,653 | 1,237,823,994 | 5.76% |
| 2023-12-26 | 5.84 | 6.12 | 5.83 | 5.90 | 5.90 | qfq | 129,979,412 | 776,918,033 | -0.51% |
| 2023-12-25 | 5.54 | 6.06 | 5.53 | 5.93 | 5.93 | qfq | 160,443,053 | 955,080,839 | 7.62% |
| 2023-12-22 | 5.80 | 5.83 | 5.51 | 5.51 | 5.51 | qfq | 84,774,288 | 477,020,100 | -5.33% |
| 2023-12-21 | 5.77 | 5.85 | 5.47 | 5.82 | 5.82 | qfq | 115,600,400 | 656,277,918 | -0.17% |
| 2023-12-20 | 5.88 | 6.02 | 5.81 | 5.83 | 5.83 | qfq | 122,376,342 | 721,980,209 | -3.64% |
| 2023-12-19 | 5.61 | 6.20 | 5.60 | 6.05 | 6.05 | qfq | 206,598,431 | 1,255,993,820 | 7.27% |
| 2023-12-18 | 5.71 | 5.84 | 5.62 | 5.64 | 5.64 | qfq | 53,098,967 | 303,311,772 | -2.59% |
| 2023-12-15 | 5.59 | 5.83 | 5.45 | 5.79 | 5.79 | qfq | 80,961,445 | 459,120,317 | 3.76% |
| 2023-12-14 | 5.64 | 5.69 | 5.55 | 5.58 | 5.58 | qfq | 48,904,927 | 274,333,135 | -0.89% |
| 2023-12-13 | 5.78 | 5.81 | 5.63 | 5.63 | 5.63 | qfq | 72,098,408 | 409,974,953 | -2.93% |
| 2023-12-12 | 5.85 | 6.13 | 5.79 | 5.80 | 5.80 | qfq | 107,465,696 | 639,612,786 | -1.53% |
| 2023-12-11 | 5.77 | 5.89 | 5.65 | 5.89 | 5.89 | qfq | 65,669,370 | 380,094,360 | 1.55% |
| 2023-12-08 | 5.86 | 5.87 | 5.66 | 5.80 | 5.80 | qfq | 89,345,041 | 513,576,246 | -1.36% |
| 2023-12-07 | 5.61 | 5.96 | 5.58 | 5.88 | 5.88 | qfq | 132,746,917 | 773,326,261 | 4.07% |
| 2023-12-06 | 5.51 | 5.75 | 5.48 | 5.65 | 5.65 | qfq | 66,576,747 | 375,970,692 | 1.80% |
| 2023-12-05 | 5.78 | 5.78 | 5.54 | 5.55 | 5.55 | qfq | 82,549,025 | 463,931,761 | -3.98% |
| 2023-12-04 | 5.52 | 5.78 | 5.50 | 5.78 | 5.78 | qfq | 126,748,486 | 719,303,464 | 5.28% |
| 2023-12-01 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | qfq | 56,821,871 | 309,258,441 | 2.23% |
| 2023-11-30 | 5.40 | 5.44 | 5.30 | 5.37 | 5.37 | qfq | 43,544,367 | 233,345,702 | -0.92% |
| 2023-11-29 | 5.47 | 5.49 | 5.40 | 5.42 | 5.42 | qfq | 39,384,664 | 214,565,120 | -0.91% |
| 2023-11-28 | 5.51 | 5.56 | 5.41 | 5.47 | 5.47 | qfq | 55,256,244 | 302,261,492 | -0.91% |
| 2023-11-27 | 5.49 | 5.66 | 5.46 | 5.52 | 5.52 | qfq | 53,697,427 | 297,569,713 | -0.90% |
| 2023-11-24 | 5.70 | 5.71 | 5.53 | 5.57 | 5.57 | qfq | 56,966,009 | 318,914,673 | -2.28% |
| 2023-11-23 | 5.63 | 5.74 | 5.63 | 5.70 | 5.70 | qfq | 61,850,326 | 352,134,953 | 0.18% |
| 2023-11-22 | 5.84 | 5.87 | 5.69 | 5.69 | 5.69 | qfq | 91,647,150 | 527,340,088 | -1.73% |
| 2023-11-21 | 6.00 | 6.02 | 5.76 | 5.79 | 5.79 | qfq | 148,690,762 | 872,649,784 | -4.77% |
| 2023-11-20 | 5.86 | 6.25 | 5.86 | 6.08 | 6.08 | qfq | 221,796,855 | 1,348,917,866 | 4.83% |
| 2023-11-17 | 5.77 | 6.00 | 5.76 | 5.80 | 5.80 | qfq | 160,344,664 | 936,024,730 | -1.36% |
| 2023-11-16 | 5.90 | 6.31 | 5.85 | 5.88 | 5.88 | qfq | 276,707,437 | 1,680,423,919 | -4.23% |
| 2023-11-15 | 6.63 | 6.63 | 6.09 | 6.14 | 6.14 | qfq | 409,188,655 | 2,605,049,959 | 1.82% |
| 2023-11-14 | 5.86 | 6.03 | 5.79 | 6.03 | 6.03 | qfq | 71,270,455 | 424,414,132 | 10.04% |
| 2023-11-13 | 5.03 | 5.48 | 5.02 | 5.48 | 5.48 | qfq | 102,549,400 | 544,498,338 | 10.04% |
| 2023-11-10 | 4.93 | 5.03 | 4.87 | 4.98 | 4.98 | qfq | 36,304,391 | 180,974,857 | 0.20% |
| 2023-11-09 | 5.11 | 5.11 | 4.94 | 4.97 | 4.97 | qfq | 59,847,412 | 299,258,352 | -2.74% |
| 2023-11-08 | 5.05 | 5.17 | 4.95 | 5.11 | 5.11 | qfq | 82,737,689 | 420,479,862 | 1.19% |
| 2023-11-07 | 5.00 | 5.09 | 4.95 | 5.05 | 5.05 | qfq | 55,403,025 | 278,887,940 | 1.41% |
| 2023-11-06 | 4.94 | 4.99 | 4.90 | 4.98 | 4.98 | qfq | 55,410,246 | 274,322,179 | 1.43% |
| 2023-11-03 | 4.80 | 4.95 | 4.80 | 4.91 | 4.91 | qfq | 54,378,506 | 266,507,104 | 2.72% |
| 2023-11-02 | 4.90 | 4.93 | 4.77 | 4.78 | 4.78 | qfq | 54,302,803 | 262,467,233 | -2.25% |
| 2023-11-01 | 5.00 | 5.02 | 4.88 | 4.89 | 4.89 | qfq | 70,393,742 | 347,239,030 | -2.98% |
| 2023-10-31 | 5.10 | 5.19 | 4.97 | 5.04 | 5.04 | qfq | 74,466,482 | 378,245,777 | -0.79% |
| 2023-10-30 | 5.05 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 75,728,199 | 384,801,272 | -1.55% |
| 2023-10-27 | 5.31 | 5.34 | 5.05 | 5.16 | 5.16 | qfq | 106,639,573 | 549,612,873 | -4.27% |
| 2023-10-26 | 5.21 | 5.48 | 5.18 | 5.39 | 5.39 | qfq | 121,073,316 | 652,164,253 | 2.67% |
| 2023-10-25 | 5.19 | 5.33 | 5.11 | 5.25 | 5.25 | qfq | 87,175,755 | 458,895,696 | 0.77% |
| 2023-10-24 | 5.10 | 5.34 | 4.97 | 5.21 | 5.21 | qfq | 110,888,227 | 573,522,584 | 1.76% |
| 2023-10-23 | 5.01 | 5.23 | 4.96 | 5.12 | 5.12 | qfq | 115,903,199 | 595,060,699 | 3.02% |
| 2023-10-20 | 5.03 | 5.20 | 4.97 | 4.97 | 4.97 | qfq | 115,319,609 | 584,749,397 | -4.79% |
| 2023-10-19 | 5.53 | 5.67 | 5.21 | 5.22 | 5.22 | qfq | 154,529,356 | 832,541,065 | -7.77% |
| 2023-10-18 | 5.52 | 5.78 | 5.38 | 5.66 | 5.66 | qfq | 181,180,415 | 1,012,094,343 | 2.72% |
| 2023-10-17 | 5.68 | 5.70 | 5.36 | 5.51 | 5.51 | qfq | 163,392,657 | 895,949,517 | -5.65% |
| 2023-10-16 | 5.49 | 5.97 | 5.37 | 5.84 | 5.84 | qfq | 257,319,596 | 1,466,597,548 | 6.38% |
| 2023-10-13 | 5.23 | 5.75 | 5.15 | 5.49 | 5.49 | qfq | 233,169,926 | 1,270,894,073 | 2.62% |
| 2023-10-12 | 5.30 | 5.50 | 5.23 | 5.35 | 5.35 | qfq | 218,641,021 | 1,176,665,648 | 1.52% |
| 2023-10-11 | 6.25 | 6.25 | 5.23 | 5.27 | 5.27 | qfq | 319,172,632 | 1,775,150,912 | -7.38% |
| 2023-10-10 | 5.21 | 5.69 | 5.21 | 5.69 | 5.69 | qfq | 186,078,103 | 1,024,111,136 | 10.06% |
| 2023-10-09 | 4.87 | 5.17 | 4.84 | 5.17 | 5.17 | qfq | 216,962,061 | 1,103,969,883 | 10.00% |
| 2023-09-28 | 4.29 | 4.70 | 4.29 | 4.70 | 4.70 | qfq | 104,362,928 | 481,191,829 | 10.07% |
| 2023-09-27 | 4.29 | 4.34 | 4.23 | 4.27 | 4.27 | qfq | 28,566,500 | 122,498,109 | -0.70% |
| 2023-09-26 | 4.35 | 4.37 | 4.27 | 4.30 | 4.30 | qfq | 33,163,609 | 142,891,538 | -1.83% |
| 2023-09-25 | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | qfq | 35,608,777 | 156,016,586 | 0.00% |
| 2023-09-22 | 4.25 | 4.38 | 4.21 | 4.38 | 4.38 | qfq | 46,818,355 | 202,211,088 | 2.34% |
| 2023-09-21 | 4.19 | 4.35 | 4.18 | 4.28 | 4.28 | qfq | 41,994,532 | 180,205,518 | 1.18% |
| 2023-09-20 | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | qfq | 25,965,600 | 109,753,543 | 0.24% |
| 2023-09-19 | 4.32 | 4.33 | 4.19 | 4.22 | 4.22 | qfq | 44,936,755 | 189,995,294 | -2.99% |
| 2023-09-18 | 4.30 | 4.39 | 4.25 | 4.35 | 4.35 | qfq | 51,292,137 | 222,344,043 | 0.46% |
| 2023-09-15 | 4.51 | 4.54 | 4.30 | 4.33 | 4.33 | qfq | 86,695,550 | 379,304,116 | -5.46% |
| 2023-09-14 | 4.58 | 4.67 | 4.47 | 4.58 | 4.58 | qfq | 114,363,566 | 522,469,057 | -2.97% |
| 2023-09-13 | 4.56 | 4.98 | 4.54 | 4.72 | 4.72 | qfq | 178,981,099 | 856,465,864 | 4.19% |
| 2023-09-12 | 4.61 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 77,183,160 | 350,795,080 | -2.16% |
| 2023-09-11 | 4.77 | 4.83 | 4.58 | 4.63 | 4.63 | qfq | 110,886,874 | 518,247,444 | -1.07% |
| 2023-09-08 | 4.41 | 4.84 | 4.35 | 4.68 | 4.68 | qfq | 152,105,548 | 697,849,410 | 5.41% |
| 2023-09-07 | 4.52 | 4.61 | 4.41 | 4.44 | 4.44 | qfq | 76,978,548 | 345,931,853 | -1.77% |
| 2023-09-06 | 4.40 | 4.54 | 4.32 | 4.52 | 4.52 | qfq | 91,009,075 | 404,352,693 | 1.80% |
| 2023-09-05 | 4.36 | 4.66 | 4.34 | 4.44 | 4.44 | qfq | 106,551,089 | 476,199,252 | 1.37% |
| 2023-09-04 | 4.28 | 4.38 | 4.24 | 4.38 | 4.38 | qfq | 48,670,591 | 209,944,246 | 2.82% |
| 2023-09-01 | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 37,315,363 | 159,227,301 | -1.39% |
| 2023-08-31 | 4.37 | 4.39 | 4.28 | 4.32 | 4.32 | qfq | 50,628,400 | 218,968,409 | -1.82% |
| 2023-08-30 | 4.41 | 4.48 | 4.34 | 4.40 | 4.40 | qfq | 95,940,531 | 422,326,156 | 0.00% |
| 2023-08-29 | 4.13 | 4.55 | 4.13 | 4.40 | 4.40 | qfq | 117,670,288 | 515,553,210 | 6.02% |
| 2023-08-28 | 4.30 | 4.34 | 4.13 | 4.15 | 4.15 | qfq | 59,156,826 | 248,575,415 | 1.97% |
| 2023-08-25 | 4.20 | 4.27 | 4.03 | 4.07 | 4.07 | qfq | 73,711,280 | 305,133,524 | -4.68% |
| 2023-08-24 | 4.31 | 4.38 | 4.23 | 4.27 | 4.27 | qfq | 88,272,873 | 378,845,851 | 0.47% |
| 2023-08-23 | 4.31 | 4.36 | 4.16 | 4.25 | 4.25 | qfq | 109,326,150 | 465,353,160 | -0.70% |
| 2023-08-22 | 4.21 | 4.62 | 4.16 | 4.28 | 4.28 | qfq | 168,604,159 | 737,165,304 | 1.66% |
| 2023-08-21 | 3.82 | 4.21 | 3.81 | 4.21 | 4.21 | qfq | 45,942,722 | 190,427,766 | 9.92% |
| 2023-08-18 | 3.93 | 3.95 | 3.83 | 3.83 | 3.83 | qfq | 19,319,900 | 75,095,111 | -2.79% |
| 2023-08-17 | 3.89 | 3.96 | 3.83 | 3.94 | 3.94 | qfq | 19,748,138 | 77,153,094 | 0.77% |
| 2023-08-16 | 3.95 | 3.97 | 3.87 | 3.91 | 3.91 | qfq | 19,661,000 | 77,042,242 | -1.26% |
| 2023-08-15 | 4.05 | 4.05 | 3.92 | 3.96 | 3.96 | qfq | 23,281,774 | 92,359,333 | -1.74% |
| 2023-08-14 | 4.03 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 28,219,900 | 113,084,246 | -1.23% |
| 2023-08-11 | 4.23 | 4.24 | 4.08 | 4.08 | 4.08 | qfq | 29,830,713 | 123,433,128 | -3.77% |
| 2023-08-10 | 4.24 | 4.28 | 4.17 | 4.24 | 4.24 | qfq | 29,245,276 | 123,413,634 | 0.47% |
| 2023-08-09 | 4.20 | 4.29 | 4.18 | 4.22 | 4.22 | qfq | 27,075,300 | 114,901,327 | -0.47% |
| 2023-08-08 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | qfq | 38,035,925 | 161,154,990 | -1.62% |
| 2023-08-07 | 4.23 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 50,085,384 | 215,133,250 | 1.17% |
| 2023-08-04 | 4.22 | 4.28 | 4.18 | 4.26 | 4.26 | qfq | 45,018,632 | 190,596,454 | 1.19% |
| 2023-08-03 | 4.18 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 29,626,353 | 123,515,549 | 0.00% |
| 2023-08-02 | 4.08 | 4.22 | 4.05 | 4.21 | 4.21 | qfq | 52,009,955 | 216,396,558 | 2.93% |
| 2023-08-01 | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | qfq | 16,304,318 | 66,670,503 | -0.49% |
| 2023-07-31 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 20,890,900 | 85,576,015 | 0.49% |
| 2023-07-28 | 4.05 | 4.09 | 3.92 | 4.09 | 4.09 | qfq | 28,287,686 | 113,872,776 | 0.74% |
| 2023-07-27 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | qfq | 15,614,400 | 63,302,549 | 0.25% |
| 2023-07-26 | 4.13 | 4.14 | 4.03 | 4.05 | 4.05 | qfq | 26,228,602 | 106,475,589 | -2.17% |
| 2023-07-25 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | qfq | 23,004,007 | 94,850,514 | 0.98% |
| 2023-07-24 | 4.06 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 18,539,820 | 75,842,478 | 0.24% |
| 2023-07-21 | 4.10 | 4.16 | 4.05 | 4.09 | 4.09 | qfq | 25,015,822 | 102,696,091 | -0.73% |
| 2023-07-20 | 4.23 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 39,371,964 | 163,652,244 | -3.06% |
| 2023-07-19 | 4.26 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 35,787,667 | 151,258,730 | 0.00% |
| 2023-07-18 | 4.40 | 4.40 | 4.23 | 4.25 | 4.25 | qfq | 81,385,733 | 348,509,609 | -4.92% |