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
金字火腿002515.SZ
最近收盘价7.692026-07-17
最近交易日2026-07-17
成交量（股）125,083,031
成交额（元）1,021,780,271
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-08 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.31 | 8.84 | 7.65 | 7.69 | 7.69 | qfq | 125,083,031 | 1,021,780,271 | -7.57% |
| 2026-07-16 | 8.38 | 9.04 | 8.24 | 8.32 | 8.32 | qfq | 123,721,305 | 1,075,639,039 | -2.23% |
| 2026-07-15 | 8.03 | 8.55 | 7.78 | 8.51 | 8.51 | qfq | 93,024,605 | 761,133,839 | 7.59% |
| 2026-07-14 | 8.00 | 8.16 | 7.51 | 7.91 | 7.91 | qfq | 63,079,091 | 492,509,563 | -1.13% |
| 2026-07-13 | 8.30 | 8.64 | 7.95 | 8.00 | 8.00 | qfq | 60,080,994 | 493,576,625 | -4.65% |
| 2026-07-10 | 8.92 | 9.20 | 8.39 | 8.39 | 8.39 | qfq | 63,854,229 | 557,481,211 | -4.98% |
| 2026-07-09 | 8.89 | 8.95 | 8.47 | 8.83 | 8.83 | qfq | 63,433,186 | 554,071,527 | 0.91% |
| 2026-07-08 | 9.03 | 9.08 | 8.61 | 8.75 | 8.75 | qfq | 46,681,696 | 410,173,387 | -3.10% |
| 2026-07-07 | 9.05 | 9.34 | 8.93 | 9.03 | 9.03 | qfq | 45,989,348 | 418,969,238 | -1.20% |
| 2026-07-06 | 9.60 | 9.71 | 8.81 | 9.14 | 9.14 | qfq | 75,588,156 | 695,633,341 | -4.49% |
| 2026-07-03 | 9.80 | 9.93 | 9.45 | 9.57 | 9.57 | qfq | 61,249,199 | 593,534,690 | -3.33% |
| 2026-07-02 | 10.01 | 10.62 | 9.87 | 9.90 | 9.90 | qfq | 87,126,373 | 887,874,684 | -4.07% |
| 2026-07-01 | 10.03 | 10.75 | 10.03 | 10.32 | 10.32 | qfq | 87,698,449 | 914,190,844 | 3.10% |
| 2026-06-30 | 10.01 | 10.51 | 9.90 | 10.01 | 10.01 | qfq | 100,530,992 | 1,020,215,191 | -0.30% |
| 2026-06-29 | 11.09 | 11.17 | 9.88 | 10.04 | 10.04 | qfq | 127,806,778 | 1,304,972,876 | -8.56% |
| 2026-06-26 | 11.58 | 11.65 | 10.75 | 10.98 | 10.98 | qfq | 126,167,438 | 1,411,588,240 | -5.34% |
| 2026-06-25 | 10.91 | 11.67 | 10.63 | 11.60 | 11.60 | qfq | 142,699,485 | 1,622,841,258 | 9.33% |
| 2026-06-24 | 10.44 | 10.70 | 10.25 | 10.61 | 10.61 | qfq | 81,806,958 | 860,452,592 | 2.61% |
| 2026-06-23 | 10.16 | 10.94 | 10.00 | 10.34 | 10.34 | qfq | 106,558,524 | 1,107,128,002 | 1.17% |
| 2026-06-22 | 9.60 | 10.50 | 9.45 | 10.22 | 10.22 | qfq | 141,646,157 | 1,399,569,983 | 6.13% |
| 2026-06-18 | 9.01 | 9.68 | 9.01 | 9.63 | 9.63 | qfq | 124,349,490 | 1,166,684,292 | 1.69% |
| 2026-06-17 | 8.99 | 9.84 | 8.85 | 9.47 | 9.47 | qfq | 250,505,854 | 2,357,743,477 | 3.95% |
| 2026-06-16 | 8.82 | 9.11 | 8.50 | 9.11 | 9.11 | qfq | 66,938,398 | 601,598,682 | 10.02% |
| 2026-06-15 | 8.09 | 8.28 | 7.57 | 8.28 | 8.28 | qfq | 124,575,420 | 1,018,523,220 | 9.96% |
| 2026-06-12 | 7.73 | 7.83 | 7.29 | 7.53 | 7.53 | qfq | 68,379,700 | 518,056,329 | 0.00% |
| 2026-06-11 | 7.43 | 7.69 | 7.34 | 7.53 | 7.53 | qfq | 73,365,620 | 551,861,301 | 1.48% |
| 2026-06-10 | 7.51 | 7.84 | 7.33 | 7.42 | 7.42 | qfq | 154,161,789 | 1,164,508,232 | 0.82% |
| 2026-06-09 | 6.82 | 7.36 | 6.82 | 7.36 | 7.36 | qfq | 84,341,024 | 616,057,845 | 10.01% |
| 2026-06-08 | 6.40 | 6.90 | 6.37 | 6.69 | 6.69 | qfq | 66,910,422 | 447,643,958 | 0.15% |
| 2026-06-05 | 7.10 | 7.10 | 6.58 | 6.68 | 6.68 | qfq | 73,399,064 | 495,816,188 | -3.47% |
| 2026-06-04 | 6.94 | 7.05 | 6.75 | 6.92 | 6.92 | qfq | 68,043,807 | 471,183,439 | -0.57% |
| 2026-06-03 | 6.84 | 7.17 | 6.70 | 6.96 | 6.96 | qfq | 121,127,154 | 845,060,664 | 1.61% |
| 2026-06-02 | 6.22 | 6.85 | 6.04 | 6.85 | 6.85 | qfq | 98,181,185 | 648,800,984 | 9.78% |
| 2026-06-01 | 6.10 | 6.30 | 5.98 | 6.24 | 6.23 | qfq | 42,110,100 | 260,669,692 | 1.30% |
| 2026-05-29 | 6.47 | 6.57 | 6.08 | 6.16 | 6.15 | qfq | 52,604,106 | 329,384,943 | -3.60% |
| 2026-05-28 | 6.40 | 6.50 | 6.25 | 6.39 | 6.38 | qfq | 53,279,481 | 339,608,149 | -1.54% |
| 2026-05-27 | 6.67 | 6.87 | 6.29 | 6.49 | 6.48 | qfq | 60,528,360 | 393,603,945 | -2.84% |
| 2026-05-26 | 6.89 | 7.00 | 6.55 | 6.68 | 6.67 | qfq | 60,255,026 | 402,395,740 | -4.57% |
| 2026-05-25 | 6.89 | 7.00 | 6.64 | 7.00 | 6.99 | qfq | 64,336,144 | 437,877,393 | 1.01% |
| 2026-05-22 | 6.87 | 7.15 | 6.85 | 6.93 | 6.92 | qfq | 68,075,365 | 475,100,949 | 1.17% |
| 2026-05-21 | 7.41 | 7.47 | 6.74 | 6.85 | 6.84 | qfq | 105,081,818 | 741,676,059 | -7.56% |
| 2026-05-20 | 7.71 | 7.75 | 7.37 | 7.41 | 7.40 | qfq | 90,932,210 | 680,357,776 | -3.77% |
| 2026-05-19 | 7.61 | 8.10 | 7.61 | 7.70 | 7.69 | qfq | 176,469,512 | 1,376,152,335 | 2.94% |
| 2026-05-18 | 7.21 | 7.48 | 6.80 | 7.48 | 7.47 | qfq | 152,875,977 | 1,113,999,819 | 10.00% |
| 2026-05-15 | 7.14 | 7.20 | 6.72 | 6.80 | 6.79 | qfq | 78,727,046 | 542,811,353 | -4.23% |
| 2026-05-14 | 7.20 | 7.37 | 7.04 | 7.10 | 7.09 | qfq | 72,793,261 | 524,517,945 | -0.70% |
| 2026-05-13 | 7.20 | 7.28 | 7.01 | 7.15 | 7.14 | qfq | 65,813,328 | 468,869,529 | -1.24% |
| 2026-05-12 | 7.60 | 7.65 | 7.16 | 7.24 | 7.23 | qfq | 86,651,457 | 631,627,376 | -4.74% |
| 2026-05-11 | 7.42 | 7.80 | 7.40 | 7.60 | 7.59 | qfq | 94,879,497 | 721,542,073 | 1.88% |
| 2026-05-08 | 7.51 | 7.63 | 7.32 | 7.46 | 7.45 | qfq | 92,104,383 | 691,091,347 | -1.32% |
| 2026-05-07 | 7.31 | 7.70 | 7.25 | 7.56 | 7.55 | qfq | 147,588,729 | 1,107,671,702 | 6.48% |
| 2026-05-06 | 6.49 | 7.16 | 6.48 | 7.10 | 7.09 | qfq | 146,860,212 | 1,017,692,359 | 8.90% |
| 2026-04-30 | 6.25 | 6.54 | 6.07 | 6.52 | 6.51 | qfq | 98,273,216 | 616,566,853 | 3.16% |
| 2026-04-29 | 6.08 | 6.36 | 5.96 | 6.32 | 6.31 | qfq | 65,032,447 | 398,251,822 | 2.76% |
| 2026-04-28 | 6.15 | 6.23 | 6.04 | 6.15 | 6.14 | qfq | 40,111,196 | 245,666,065 | -0.97% |
| 2026-04-27 | 6.37 | 6.79 | 6.15 | 6.21 | 6.20 | qfq | 60,198,611 | 380,115,553 | -2.51% |
| 2026-04-24 | 6.57 | 6.60 | 6.31 | 6.37 | 6.36 | qfq | 62,182,061 | 398,261,719 | -3.04% |
| 2026-04-23 | 6.44 | 6.85 | 6.43 | 6.57 | 6.56 | qfq | 98,411,358 | 655,331,233 | 0.15% |
| 2026-04-22 | 6.40 | 6.78 | 6.35 | 6.56 | 6.55 | qfq | 98,434,108 | 647,200,708 | 2.66% |
| 2026-04-21 | 6.38 | 6.42 | 6.22 | 6.39 | 6.38 | qfq | 52,837,250 | 333,846,449 | 0.00% |
| 2026-04-20 | 6.40 | 6.45 | 6.10 | 6.39 | 6.38 | qfq | 94,504,308 | 592,203,211 | -0.16% |
| 2026-04-17 | 5.92 | 6.50 | 5.89 | 6.40 | 6.39 | qfq | 134,186,437 | 843,243,912 | 8.11% |
| 2026-04-16 | 5.93 | 6.05 | 5.83 | 5.92 | 5.91 | qfq | 47,315,159 | 280,647,015 | 0.34% |
| 2026-04-15 | 6.00 | 6.02 | 5.88 | 5.90 | 5.89 | qfq | 48,465,997 | 287,871,133 | -2.16% |
| 2026-04-14 | 6.17 | 6.24 | 5.94 | 6.03 | 6.02 | qfq | 104,226,053 | 631,715,816 | -3.37% |
| 2026-04-13 | 5.65 | 6.24 | 5.62 | 6.24 | 6.23 | qfq | 101,948,131 | 627,838,302 | 10.05% |
| 2026-04-10 | 5.70 | 5.74 | 5.63 | 5.67 | 5.66 | qfq | 16,001,481 | 90,995,605 | 1.07% |
| 2026-04-09 | 5.70 | 5.74 | 5.55 | 5.61 | 5.60 | qfq | 22,562,680 | 126,726,993 | -2.26% |
| 2026-04-08 | 5.69 | 5.82 | 5.68 | 5.74 | 5.73 | qfq | 26,955,260 | 155,030,044 | 2.68% |
| 2026-04-07 | 5.37 | 5.65 | 5.37 | 5.59 | 5.58 | qfq | 22,860,763 | 126,293,165 | 3.90% |
| 2026-04-03 | 5.55 | 5.56 | 5.37 | 5.38 | 5.37 | qfq | 15,924,275 | 86,566,636 | -2.71% |
| 2026-04-02 | 5.64 | 5.71 | 5.52 | 5.53 | 5.52 | qfq | 18,480,525 | 103,444,618 | -2.12% |
| 2026-04-01 | 5.63 | 5.77 | 5.60 | 5.65 | 5.64 | qfq | 17,753,371 | 100,683,501 | 1.80% |
| 2026-03-31 | 5.67 | 5.73 | 5.55 | 5.55 | 5.54 | qfq | 13,837,300 | 77,921,908 | -1.77% |
| 2026-03-30 | 5.72 | 5.76 | 5.57 | 5.65 | 5.64 | qfq | 20,247,339 | 114,444,098 | -2.42% |
| 2026-03-27 | 5.65 | 5.82 | 5.65 | 5.79 | 5.78 | qfq | 12,905,399 | 74,450,475 | 0.87% |
| 2026-03-26 | 5.81 | 5.86 | 5.60 | 5.74 | 5.73 | qfq | 15,624,003 | 89,897,498 | -1.54% |
| 2026-03-25 | 5.74 | 5.97 | 5.73 | 5.83 | 5.82 | qfq | 18,247,106 | 106,993,934 | 1.92% |
| 2026-03-24 | 5.76 | 5.80 | 5.59 | 5.72 | 5.71 | qfq | 15,334,479 | 87,170,393 | 0.70% |
| 2026-03-23 | 5.78 | 5.90 | 5.52 | 5.68 | 5.67 | qfq | 33,060,813 | 189,048,883 | -3.73% |
| 2026-03-20 | 5.95 | 6.14 | 5.90 | 5.90 | 5.89 | qfq | 24,439,896 | 146,809,389 | -0.17% |
| 2026-03-19 | 5.86 | 6.00 | 5.84 | 5.91 | 5.90 | qfq | 22,849,544 | 135,443,600 | -0.34% |
| 2026-03-18 | 5.91 | 5.96 | 5.85 | 5.93 | 5.92 | qfq | 16,655,580 | 98,214,285 | 0.68% |
| 2026-03-17 | 6.08 | 6.10 | 5.86 | 5.89 | 5.88 | qfq | 28,015,575 | 166,845,025 | -3.13% |
| 2026-03-16 | 6.21 | 6.22 | 6.01 | 6.08 | 6.07 | qfq | 27,772,149 | 168,983,266 | -2.09% |
| 2026-03-13 | 6.30 | 6.39 | 6.20 | 6.21 | 6.20 | qfq | 26,808,953 | 168,517,761 | -2.05% |
| 2026-03-12 | 6.39 | 6.43 | 6.19 | 6.34 | 6.33 | qfq | 41,483,329 | 261,651,135 | -0.16% |
| 2026-03-11 | 6.09 | 6.47 | 6.02 | 6.35 | 6.34 | qfq | 86,418,784 | 540,937,322 | 4.10% |
| 2026-03-10 | 5.82 | 6.19 | 5.82 | 6.10 | 6.09 | qfq | 54,218,159 | 328,589,123 | 4.27% |
| 2026-03-09 | 5.74 | 5.90 | 5.63 | 5.85 | 5.84 | qfq | 32,650,039 | 187,854,543 | 1.04% |
| 2026-03-06 | 5.74 | 5.83 | 5.70 | 5.79 | 5.78 | qfq | 15,346,438 | 88,274,434 | 0.35% |
| 2026-03-05 | 5.75 | 5.86 | 5.72 | 5.77 | 5.76 | qfq | 17,092,901 | 98,887,182 | 1.23% |
| 2026-03-04 | 5.61 | 5.75 | 5.55 | 5.70 | 5.69 | qfq | 19,119,366 | 108,345,946 | 0.53% |
| 2026-03-03 | 5.92 | 5.94 | 5.65 | 5.67 | 5.66 | qfq | 25,958,507 | 149,902,804 | -4.06% |
| 2026-03-02 | 5.96 | 6.00 | 5.83 | 5.91 | 5.90 | qfq | 27,330,555 | 161,334,575 | -2.48% |
| 2026-02-27 | 6.03 | 6.13 | 6.01 | 6.06 | 6.05 | qfq | 16,657,899 | 101,038,738 | 0.33% |
| 2026-02-26 | 6.03 | 6.10 | 6.01 | 6.04 | 6.03 | qfq | 20,055,059 | 121,505,752 | 0.00% |
| 2026-02-25 | 5.99 | 6.06 | 5.98 | 6.04 | 6.03 | qfq | 21,138,663 | 127,217,046 | 0.50% |
| 2026-02-24 | 5.90 | 6.05 | 5.87 | 6.01 | 6.00 | qfq | 24,037,219 | 142,957,298 | 2.04% |
| 2026-02-13 | 6.00 | 6.00 | 5.86 | 5.89 | 5.88 | qfq | 21,797,791 | 129,221,936 | -1.51% |
| 2026-02-12 | 6.02 | 6.05 | 5.96 | 5.98 | 5.97 | qfq | 18,819,200 | 112,656,029 | -0.66% |
| 2026-02-11 | 5.96 | 6.10 | 5.94 | 6.02 | 6.01 | qfq | 24,028,171 | 144,953,254 | 0.84% |
| 2026-02-10 | 6.00 | 6.05 | 5.96 | 5.97 | 5.96 | qfq | 14,841,384 | 88,922,199 | -0.67% |
| 2026-02-09 | 6.02 | 6.05 | 5.97 | 6.01 | 6.00 | qfq | 17,523,852 | 105,070,254 | 0.50% |
| 2026-02-06 | 5.91 | 6.05 | 5.88 | 5.98 | 5.97 | qfq | 20,183,096 | 120,468,659 | 0.67% |
| 2026-02-05 | 5.92 | 6.06 | 5.92 | 5.94 | 5.93 | qfq | 20,744,558 | 124,229,626 | -0.17% |
| 2026-02-04 | 5.95 | 6.00 | 5.91 | 5.95 | 5.94 | qfq | 13,721,139 | 81,605,479 | 0.00% |
| 2026-02-03 | 6.02 | 6.05 | 5.90 | 5.95 | 5.94 | qfq | 25,113,642 | 149,324,982 | -0.83% |
| 2026-02-02 | 5.95 | 6.15 | 5.93 | 6.00 | 5.99 | qfq | 27,548,025 | 167,498,536 | 0.17% |
| 2026-01-30 | 6.08 | 6.14 | 5.99 | 5.99 | 5.98 | qfq | 23,882,532 | 144,142,182 | -1.64% |
| 2026-01-29 | 5.99 | 6.10 | 5.95 | 6.09 | 6.08 | qfq | 21,813,684 | 131,879,598 | 0.66% |
| 2026-01-28 | 6.06 | 6.11 | 6.03 | 6.05 | 6.04 | qfq | 14,494,275 | 87,712,230 | -0.49% |
| 2026-01-27 | 6.10 | 6.13 | 5.98 | 6.08 | 6.07 | qfq | 21,044,015 | 127,314,744 | -0.33% |
| 2026-01-26 | 6.19 | 6.22 | 6.06 | 6.10 | 6.09 | qfq | 36,686,478 | 224,651,977 | -1.93% |
| 2026-01-23 | 6.29 | 6.31 | 6.20 | 6.22 | 6.21 | qfq | 30,119,802 | 187,642,882 | -1.11% |
| 2026-01-22 | 6.26 | 6.37 | 6.21 | 6.29 | 6.28 | qfq | 26,158,680 | 164,474,841 | 0.64% |
| 2026-01-21 | 6.20 | 6.28 | 6.15 | 6.25 | 6.24 | qfq | 20,722,686 | 128,665,436 | 0.81% |
| 2026-01-20 | 6.25 | 6.31 | 6.18 | 6.20 | 6.19 | qfq | 20,680,380 | 128,717,418 | -1.27% |
| 2026-01-19 | 6.21 | 6.33 | 6.19 | 6.28 | 6.27 | qfq | 25,367,962 | 158,829,163 | 1.62% |
| 2026-01-16 | 6.24 | 6.26 | 6.12 | 6.18 | 6.17 | qfq | 27,439,418 | 169,496,457 | -0.48% |
| 2026-01-15 | 6.37 | 6.37 | 6.18 | 6.21 | 6.20 | qfq | 30,674,646 | 192,183,846 | -2.51% |
| 2026-01-14 | 6.36 | 6.50 | 6.27 | 6.37 | 6.36 | qfq | 52,499,262 | 335,743,945 | 0.16% |
| 2026-01-13 | 6.25 | 6.65 | 6.17 | 6.36 | 6.35 | qfq | 76,098,920 | 485,923,884 | 1.44% |
| 2026-01-12 | 6.26 | 6.27 | 6.16 | 6.27 | 6.26 | qfq | 43,763,195 | 272,452,674 | 0.32% |
| 2026-01-09 | 6.21 | 6.25 | 6.14 | 6.25 | 6.24 | qfq | 36,347,527 | 225,303,685 | 0.32% |
| 2026-01-08 | 6.19 | 6.26 | 6.17 | 6.23 | 6.22 | qfq | 19,314,199 | 120,163,475 | 0.32% |
| 2026-01-07 | 6.25 | 6.27 | 6.20 | 6.21 | 6.20 | qfq | 21,377,357 | 133,175,082 | -0.96% |
| 2026-01-06 | 6.20 | 6.32 | 6.17 | 6.27 | 6.26 | qfq | 28,286,616 | 176,968,714 | 1.13% |
| 2026-01-05 | 6.10 | 6.22 | 6.09 | 6.20 | 6.19 | qfq | 31,200,907 | 192,572,374 | 1.81% |
| 2025-12-31 | 6.06 | 6.14 | 5.97 | 6.09 | 6.08 | qfq | 24,713,755 | 149,450,250 | 1.33% |
| 2025-12-30 | 6.08 | 6.12 | 5.98 | 6.01 | 6.00 | qfq | 30,184,900 | 182,217,360 | -1.15% |
| 2025-12-29 | 6.17 | 6.19 | 6.07 | 6.08 | 6.07 | qfq | 32,227,199 | 197,295,736 | -1.30% |
| 2025-12-26 | 6.22 | 6.22 | 6.14 | 6.16 | 6.15 | qfq | 28,013,823 | 172,755,151 | -1.12% |
| 2025-12-25 | 6.22 | 6.26 | 6.18 | 6.23 | 6.22 | qfq | 18,607,853 | 115,732,085 | 0.16% |
| 2025-12-24 | 6.21 | 6.27 | 6.16 | 6.22 | 6.21 | qfq | 22,878,313 | 142,103,113 | 0.16% |
| 2025-12-23 | 6.37 | 6.37 | 6.20 | 6.21 | 6.20 | qfq | 28,425,754 | 177,783,807 | -2.66% |
| 2025-12-22 | 6.31 | 6.39 | 6.26 | 6.38 | 6.37 | qfq | 29,079,941 | 183,638,266 | 0.79% |
| 2025-12-19 | 6.17 | 6.40 | 6.14 | 6.33 | 6.32 | qfq | 33,152,807 | 208,270,982 | 2.76% |
| 2025-12-18 | 6.23 | 6.31 | 6.16 | 6.16 | 6.15 | qfq | 27,793,000 | 172,956,947 | -1.60% |
| 2025-12-17 | 6.22 | 6.32 | 6.13 | 6.26 | 6.25 | qfq | 36,011,756 | 223,512,882 | 0.64% |
| 2025-12-16 | 6.43 | 6.59 | 6.20 | 6.22 | 6.21 | qfq | 45,205,880 | 287,539,874 | -4.16% |
| 2025-12-15 | 6.49 | 6.57 | 6.41 | 6.49 | 6.48 | qfq | 32,538,755 | 211,300,320 | -0.76% |
| 2025-12-12 | 6.57 | 6.62 | 6.45 | 6.54 | 6.53 | qfq | 41,028,864 | 268,272,492 | 0.15% |
| 2025-12-11 | 6.81 | 6.81 | 6.53 | 6.53 | 6.52 | qfq | 72,564,771 | 481,989,876 | -5.09% |
| 2025-12-10 | 6.95 | 7.18 | 6.85 | 6.88 | 6.87 | qfq | 101,492,371 | 707,669,880 | -2.55% |
| 2025-12-09 | 6.72 | 7.46 | 6.65 | 7.06 | 7.05 | qfq | 148,643,864 | 1,050,527,405 | 3.82% |
| 2025-12-08 | 6.70 | 6.87 | 6.65 | 6.80 | 6.79 | qfq | 113,034,496 | 762,026,463 | 1.04% |
| 2025-12-05 | 6.62 | 7.27 | 6.48 | 6.73 | 6.72 | qfq | 162,989,112 | 1,126,851,803 | 1.82% |
| 2025-12-04 | 6.51 | 6.88 | 6.43 | 6.61 | 6.60 | qfq | 130,504,522 | 861,917,914 | -2.94% |
| 2025-12-03 | 6.19 | 6.81 | 6.11 | 6.81 | 6.80 | qfq | 111,984,564 | 751,464,529 | 10.02% |
| 2025-12-02 | 6.39 | 6.45 | 6.17 | 6.19 | 6.18 | qfq | 54,944,566 | 343,434,087 | 0.32% |
| 2025-12-01 | 6.14 | 6.20 | 6.10 | 6.17 | 6.16 | qfq | 24,562,915 | 151,179,065 | 0.00% |
| 2025-11-28 | 6.23 | 6.23 | 6.05 | 6.17 | 6.16 | qfq | 34,617,895 | 212,121,276 | -1.28% |
| 2025-11-27 | 6.05 | 6.37 | 6.02 | 6.25 | 6.24 | qfq | 49,494,693 | 308,860,373 | 2.29% |
| 2025-11-26 | 6.05 | 6.28 | 6.04 | 6.11 | 6.10 | qfq | 35,190,277 | 215,808,777 | 0.66% |
| 2025-11-25 | 5.93 | 6.11 | 5.90 | 6.07 | 6.06 | qfq | 25,033,916 | 151,056,984 | 2.88% |
| 2025-11-24 | 5.95 | 5.98 | 5.81 | 5.90 | 5.89 | qfq | 24,025,183 | 141,580,027 | 0.34% |
| 2025-11-21 | 6.08 | 6.14 | 5.87 | 5.88 | 5.87 | qfq | 33,466,851 | 199,880,584 | -4.23% |
| 2025-11-20 | 6.21 | 6.31 | 6.12 | 6.14 | 6.13 | qfq | 26,631,647 | 165,226,720 | -0.81% |
| 2025-11-19 | 6.21 | 6.27 | 6.14 | 6.19 | 6.18 | qfq | 22,104,777 | 136,482,048 | -0.48% |
| 2025-11-18 | 6.36 | 6.38 | 6.19 | 6.22 | 6.21 | qfq | 32,872,794 | 205,516,172 | -3.12% |
| 2025-11-17 | 6.25 | 6.46 | 6.16 | 6.42 | 6.41 | qfq | 38,154,440 | 240,966,154 | 3.05% |
| 2025-11-14 | 6.23 | 6.32 | 6.19 | 6.23 | 6.22 | qfq | 20,679,033 | 129,599,471 | -0.48% |
| 2025-11-13 | 6.21 | 6.27 | 6.14 | 6.26 | 6.25 | qfq | 24,753,367 | 153,711,556 | 0.81% |
| 2025-11-12 | 6.32 | 6.40 | 6.15 | 6.21 | 6.20 | qfq | 32,796,488 | 204,130,310 | -1.58% |
| 2025-11-11 | 6.29 | 6.44 | 6.23 | 6.31 | 6.30 | qfq | 40,863,297 | 259,151,212 | 1.28% |
| 2025-11-10 | 6.22 | 6.25 | 6.18 | 6.23 | 6.22 | qfq | 30,624,435 | 190,267,388 | 0.81% |
| 2025-11-07 | 6.36 | 6.38 | 6.17 | 6.18 | 6.17 | qfq | 36,267,483 | 226,247,657 | -2.83% |
| 2025-11-06 | 6.40 | 6.43 | 6.28 | 6.36 | 6.35 | qfq | 34,372,496 | 217,850,417 | 0.00% |
| 2025-11-05 | 6.34 | 6.40 | 6.31 | 6.36 | 6.35 | qfq | 28,420,361 | 180,695,076 | -0.93% |
| 2025-11-04 | 6.59 | 6.59 | 6.35 | 6.42 | 6.41 | qfq | 38,806,419 | 249,846,948 | -2.73% |
| 2025-11-03 | 6.57 | 6.61 | 6.46 | 6.60 | 6.59 | qfq | 40,584,221 | 264,952,064 | 0.15% |
| 2025-10-31 | 6.68 | 6.69 | 6.59 | 6.59 | 6.58 | qfq | 39,228,512 | 259,796,032 | -0.15% |
| 2025-10-30 | 7.05 | 7.10 | 6.60 | 6.60 | 6.59 | qfq | 67,647,118 | 455,206,727 | -5.17% |
| 2025-10-29 | 7.04 | 7.16 | 6.90 | 6.96 | 6.95 | qfq | 66,274,082 | 463,505,551 | -2.11% |
| 2025-10-28 | 7.22 | 7.48 | 6.90 | 7.11 | 7.10 | qfq | 124,070,396 | 901,312,601 | -1.52% |
| 2025-10-27 | 7.00 | 7.22 | 7.00 | 7.22 | 7.21 | qfq | 58,983,225 | 422,034,245 | 10.06% |
| 2025-10-24 | 6.59 | 6.63 | 6.49 | 6.56 | 6.55 | qfq | 28,254,167 | 184,706,060 | 0.31% |
| 2025-10-23 | 6.86 | 6.90 | 6.46 | 6.54 | 6.53 | qfq | 51,463,595 | 340,619,109 | -5.76% |
| 2025-10-22 | 6.77 | 7.04 | 6.72 | 6.94 | 6.93 | qfq | 52,888,197 | 367,482,104 | 1.91% |
| 2025-10-21 | 6.52 | 6.86 | 6.46 | 6.81 | 6.80 | qfq | 49,943,343 | 333,090,337 | 4.93% |
| 2025-10-20 | 6.50 | 6.67 | 6.40 | 6.49 | 6.48 | qfq | 45,935,560 | 299,707,288 | 1.09% |
| 2025-10-17 | 6.98 | 7.05 | 6.40 | 6.42 | 6.41 | qfq | 84,893,152 | 562,731,028 | -8.02% |
| 2025-10-16 | 7.19 | 7.21 | 6.88 | 6.98 | 6.97 | qfq | 40,230,181 | 284,205,751 | -2.92% |
| 2025-10-15 | 7.01 | 7.22 | 6.81 | 7.19 | 7.18 | qfq | 50,775,303 | 357,794,940 | 1.99% |
| 2025-10-14 | 7.47 | 7.52 | 7.03 | 7.05 | 7.04 | qfq | 74,327,520 | 540,352,450 | -3.95% |
| 2025-10-13 | 7.40 | 7.59 | 7.11 | 7.34 | 7.33 | qfq | 120,389,115 | 883,252,222 | -6.02% |
| 2025-10-10 | 7.91 | 8.16 | 7.72 | 7.81 | 7.80 | qfq | 88,393,431 | 699,528,804 | -2.86% |
| 2025-10-09 | 7.63 | 8.39 | 7.52 | 8.04 | 8.03 | qfq | 148,956,948 | 1,189,865,884 | 4.82% |
| 2025-09-30 | 7.90 | 7.98 | 7.56 | 7.67 | 7.66 | qfq | 115,982,439 | 892,842,594 | -3.16% |
| 2025-09-29 | 8.24 | 8.45 | 7.82 | 7.92 | 7.91 | qfq | 188,359,669 | 1,511,626,164 | -1.86% |
| 2025-09-26 | 7.36 | 8.33 | 7.36 | 8.07 | 8.06 | qfq | 248,551,807 | 2,003,624,568 | 6.61% |
| 2025-09-25 | 7.39 | 7.89 | 7.20 | 7.57 | 7.56 | qfq | 214,611,133 | 1,619,764,393 | -3.69% |
| 2025-09-24 | 8.00 | 8.47 | 7.59 | 7.86 | 7.85 | qfq | 297,612,488 | 2,381,463,899 | 0.13% |
| 2025-09-23 | 7.85 | 7.85 | 7.60 | 7.85 | 7.84 | qfq | 257,107,964 | 2,012,825,511 | 9.94% |
| 2025-09-22 | 7.21 | 7.25 | 6.88 | 7.14 | 7.13 | qfq | 43,394,132 | 307,719,455 | -0.97% |
| 2025-09-19 | 7.33 | 7.39 | 7.18 | 7.21 | 7.20 | qfq | 27,322,282 | 199,105,113 | -1.64% |
| 2025-09-18 | 7.68 | 7.68 | 7.26 | 7.33 | 7.32 | qfq | 43,856,255 | 327,446,938 | -3.43% |
| 2025-09-17 | 7.65 | 7.71 | 7.55 | 7.59 | 7.58 | qfq | 24,888,969 | 189,506,547 | -0.91% |
| 2025-09-16 | 7.78 | 7.81 | 7.50 | 7.66 | 7.65 | qfq | 47,430,560 | 362,453,381 | -1.54% |
| 2025-09-15 | 7.97 | 8.09 | 7.76 | 7.78 | 7.77 | qfq | 42,630,664 | 336,922,817 | -2.26% |
| 2025-09-12 | 7.68 | 8.08 | 7.67 | 7.96 | 7.95 | qfq | 44,129,729 | 348,534,715 | 4.05% |
| 2025-09-11 | 7.52 | 7.66 | 7.42 | 7.65 | 7.64 | qfq | 28,945,224 | 218,975,684 | 2.41% |
| 2025-09-10 | 7.51 | 7.58 | 7.44 | 7.47 | 7.46 | qfq | 18,430,685 | 138,232,114 | -0.40% |
| 2025-09-09 | 7.55 | 7.68 | 7.39 | 7.50 | 7.49 | qfq | 31,840,118 | 240,318,464 | 0.13% |
| 2025-09-08 | 7.21 | 7.53 | 7.20 | 7.49 | 7.48 | qfq | 36,953,493 | 273,944,297 | 4.17% |
| 2025-09-05 | 7.15 | 7.20 | 7.04 | 7.19 | 7.18 | qfq | 15,009,537 | 107,064,226 | 1.27% |
| 2025-09-04 | 7.10 | 7.19 | 7.05 | 7.10 | 7.09 | qfq | 22,311,451 | 158,814,193 | 0.28% |
| 2025-09-03 | 7.36 | 7.37 | 7.06 | 7.08 | 7.07 | qfq | 32,533,183 | 232,844,647 | -3.93% |
| 2025-09-02 | 7.47 | 7.60 | 7.28 | 7.37 | 7.36 | qfq | 37,785,533 | 281,417,793 | -1.21% |
| 2025-09-01 | 7.26 | 7.49 | 7.15 | 7.46 | 7.45 | qfq | 31,845,714 | 233,305,581 | 3.47% |
| 2025-08-29 | 7.19 | 7.36 | 7.07 | 7.21 | 7.20 | qfq | 30,693,685 | 221,625,177 | 0.00% |
| 2025-08-28 | 7.13 | 7.27 | 7.02 | 7.21 | 7.20 | qfq | 28,800,343 | 205,508,024 | 0.84% |
| 2025-08-27 | 7.20 | 7.37 | 7.05 | 7.15 | 7.14 | qfq | 34,881,138 | 251,385,040 | -0.28% |
| 2025-08-26 | 7.14 | 7.24 | 6.98 | 7.17 | 7.16 | qfq | 26,907,195 | 191,215,713 | 0.14% |
| 2025-08-25 | 7.18 | 7.39 | 7.11 | 7.16 | 7.15 | qfq | 30,927,542 | 223,859,600 | 0.28% |
| 2025-08-22 | 7.15 | 7.18 | 7.08 | 7.14 | 7.13 | qfq | 15,173,391 | 107,941,243 | -0.14% |
| 2025-08-21 | 7.17 | 7.28 | 7.13 | 7.15 | 7.14 | qfq | 16,541,748 | 118,939,819 | -0.28% |
| 2025-08-20 | 7.15 | 7.19 | 7.10 | 7.17 | 7.16 | qfq | 18,225,209 | 130,241,317 | 0.28% |
| 2025-08-19 | 7.25 | 7.27 | 7.13 | 7.15 | 7.14 | qfq | 25,535,000 | 183,385,657 | -1.38% |
| 2025-08-18 | 7.24 | 7.44 | 7.21 | 7.25 | 7.24 | qfq | 30,369,205 | 222,160,542 | 0.14% |
| 2025-08-15 | 7.22 | 7.30 | 7.19 | 7.24 | 7.23 | qfq | 19,686,418 | 142,271,732 | 0.28% |
| 2025-08-14 | 7.34 | 7.35 | 7.20 | 7.22 | 7.21 | qfq | 23,944,254 | 173,743,677 | -1.23% |
| 2025-08-13 | 7.37 | 7.46 | 7.25 | 7.31 | 7.30 | qfq | 27,537,914 | 202,039,493 | -0.95% |
| 2025-08-12 | 7.45 | 7.47 | 7.17 | 7.38 | 7.37 | qfq | 42,331,808 | 309,071,978 | -0.94% |
| 2025-08-11 | 7.35 | 7.52 | 7.30 | 7.45 | 7.44 | qfq | 30,113,499 | 224,066,033 | 1.36% |
| 2025-08-08 | 7.22 | 7.39 | 7.20 | 7.35 | 7.34 | qfq | 24,883,516 | 181,531,173 | 1.94% |
| 2025-08-07 | 7.08 | 7.25 | 7.05 | 7.21 | 7.20 | qfq | 28,646,546 | 204,847,345 | 1.69% |
| 2025-08-06 | 7.06 | 7.15 | 7.00 | 7.09 | 7.08 | qfq | 29,626,038 | 210,040,791 | 0.28% |
| 2025-08-05 | 6.87 | 7.09 | 6.82 | 7.07 | 7.06 | qfq | 34,999,102 | 244,340,469 | 2.91% |
| 2025-08-04 | 6.77 | 6.93 | 6.50 | 6.87 | 6.86 | qfq | 41,232,425 | 280,004,629 | 2.23% |
| 2025-08-01 | 6.78 | 6.84 | 6.61 | 6.72 | 6.71 | qfq | 40,404,702 | 271,969,109 | 2.28% |
| 2025-07-31 | 6.33 | 6.63 | 6.30 | 6.57 | 6.56 | qfq | 40,219,267 | 260,726,859 | 2.98% |
| 2025-07-30 | 6.40 | 6.52 | 6.30 | 6.38 | 6.37 | qfq | 26,181,737 | 167,771,760 | -0.62% |
| 2025-07-29 | 6.37 | 6.43 | 6.32 | 6.42 | 6.41 | qfq | 25,191,390 | 160,394,931 | 0.47% |
| 2025-07-28 | 6.02 | 6.53 | 5.97 | 6.39 | 6.38 | qfq | 67,210,379 | 425,641,578 | 6.86% |
| 2025-07-25 | 6.00 | 6.10 | 5.96 | 5.98 | 5.97 | qfq | 31,960,623 | 192,341,306 | -0.17% |
| 2025-07-24 | 5.95 | 6.06 | 5.95 | 5.99 | 5.98 | qfq | 19,664,979 | 117,990,874 | 0.34% |
| 2025-07-23 | 6.00 | 6.04 | 5.93 | 5.97 | 5.96 | qfq | 21,298,710 | 127,538,814 | -0.50% |
| 2025-07-22 | 6.06 | 6.07 | 5.97 | 6.00 | 5.99 | qfq | 17,949,916 | 107,742,605 | -0.83% |
| 2025-07-21 | 6.10 | 6.11 | 6.03 | 6.05 | 6.04 | qfq | 17,162,699 | 103,962,870 | -0.66% |
| 2025-07-18 | 6.10 | 6.15 | 6.07 | 6.09 | 6.08 | qfq | 13,054,085 | 79,570,010 | -0.49% |
| 2025-07-17 | 6.19 | 6.19 | 6.05 | 6.12 | 6.11 | qfq | 20,453,635 | 124,937,397 | -1.13% |
| 2025-07-16 | 6.15 | 6.22 | 6.07 | 6.19 | 6.18 | qfq | 19,013,079 | 116,930,792 | 1.31% |
| 2025-07-15 | 6.16 | 6.22 | 6.08 | 6.11 | 6.10 | qfq | 13,828,295 | 84,686,697 | -1.29% |
| 2025-07-14 | 6.16 | 6.19 | 6.07 | 6.19 | 6.18 | qfq | 18,328,133 | 112,372,343 | 0.98% |
| 2025-07-11 | 6.05 | 6.29 | 6.05 | 6.13 | 6.12 | qfq | 30,624,497 | 189,972,032 | 1.32% |
| 2025-07-10 | 6.15 | 6.15 | 6.02 | 6.05 | 6.04 | qfq | 18,425,760 | 111,774,943 | -1.47% |
| 2025-07-09 | 6.00 | 6.18 | 6.00 | 6.14 | 6.13 | qfq | 25,753,453 | 157,410,554 | 1.99% |
| 2025-07-08 | 6.00 | 6.03 | 5.96 | 6.02 | 6.01 | qfq | 17,582,947 | 105,523,259 | 0.17% |
| 2025-07-07 | 6.05 | 6.09 | 5.99 | 6.01 | 6.00 | qfq | 15,769,636 | 95,143,999 | -0.33% |
| 2025-07-04 | 5.99 | 6.08 | 5.98 | 6.03 | 6.02 | qfq | 17,577,349 | 106,005,564 | 0.00% |
| 2025-07-03 | 5.90 | 6.09 | 5.89 | 6.03 | 6.02 | qfq | 32,338,741 | 194,731,687 | 2.55% |
| 2025-07-02 | 5.83 | 5.89 | 5.78 | 5.88 | 5.87 | qfq | 14,349,469 | 83,928,859 | 0.34% |
| 2025-07-01 | 5.89 | 5.93 | 5.81 | 5.86 | 5.85 | qfq | 15,136,701 | 88,593,992 | 0.00% |
| 2025-06-30 | 5.67 | 5.89 | 5.66 | 5.86 | 5.85 | qfq | 24,091,021 | 139,647,752 | 3.53% |
| 2025-06-27 | 5.64 | 5.70 | 5.59 | 5.66 | 5.65 | qfq | 13,706,842 | 77,264,634 | 0.71% |
| 2025-06-26 | 5.68 | 5.77 | 5.62 | 5.62 | 5.61 | qfq | 15,281,458 | 86,729,743 | -1.23% |
| 2025-06-25 | 5.63 | 5.71 | 5.62 | 5.69 | 5.68 | qfq | 13,911,659 | 78,976,136 | 1.25% |
| 2025-06-24 | 5.51 | 5.69 | 5.51 | 5.62 | 5.61 | qfq | 15,160,890 | 85,248,726 | 2.18% |
| 2025-06-23 | 5.48 | 5.53 | 5.41 | 5.50 | 5.49 | qfq | 13,601,554 | 74,665,904 | 0.00% |
| 2025-06-20 | 5.54 | 5.58 | 5.48 | 5.50 | 5.49 | qfq | 10,888,720 | 60,169,788 | -0.72% |
| 2025-06-19 | 5.63 | 5.68 | 5.51 | 5.54 | 5.53 | qfq | 15,922,872 | 89,075,165 | -1.77% |
| 2025-06-18 | 5.71 | 5.71 | 5.58 | 5.64 | 5.63 | qfq | 15,194,920 | 85,546,160 | -1.05% |
| 2025-06-17 | 5.68 | 5.76 | 5.65 | 5.70 | 5.69 | qfq | 12,098,171 | 68,889,126 | 0.18% |
| 2025-06-16 | 5.75 | 5.75 | 5.63 | 5.69 | 5.68 | qfq | 18,059,571 | 102,739,073 | -0.35% |
| 2025-06-13 | 5.92 | 5.98 | 5.70 | 5.71 | 5.70 | qfq | 25,936,372 | 149,928,103 | -4.19% |
| 2025-06-12 | 5.96 | 5.99 | 5.90 | 5.96 | 5.95 | qfq | 13,595,197 | 80,760,272 | 0.17% |
| 2025-06-11 | 5.94 | 5.98 | 5.88 | 5.95 | 5.94 | qfq | 12,764,262 | 75,824,525 | 0.17% |
| 2025-06-10 | 5.99 | 6.06 | 5.87 | 5.94 | 5.93 | qfq | 20,350,171 | 121,128,516 | -0.83% |
| 2025-06-09 | 5.97 | 6.08 | 5.97 | 5.99 | 5.98 | qfq | 16,891,479 | 101,597,959 | 0.67% |
| 2025-06-06 | 6.05 | 6.06 | 5.90 | 5.95 | 5.94 | qfq | 23,066,446 | 137,308,336 | -1.82% |
| 2025-06-05 | 6.06 | 6.18 | 5.99 | 6.06 | 6.05 | qfq | 29,231,974 | 177,376,460 | -0.33% |
| 2025-06-04 | 5.94 | 6.08 | 5.89 | 6.08 | 6.07 | qfq | 37,418,643 | 224,324,225 | 2.18% |
| 2025-06-03 | 5.73 | 5.98 | 5.70 | 5.95 | 5.94 | qfq | 45,355,454 | 266,201,667 | 2.41% |
| 2025-05-30 | 5.55 | 5.85 | 5.53 | 5.81 | 5.80 | qfq | 60,410,588 | 346,328,807 | 6.02% |
| 2025-05-29 | 5.58 | 5.67 | 5.26 | 5.48 | 5.47 | qfq | 42,682,654 | 235,614,085 | -1.62% |
| 2025-05-28 | 5.39 | 5.57 | 5.38 | 5.57 | 5.56 | qfq | 29,322,387 | 161,058,475 | 3.34% |
| 2025-05-27 | 5.35 | 5.40 | 5.32 | 5.39 | 5.38 | qfq | 13,414,799 | 71,838,150 | 1.13% |
| 2025-05-26 | 5.27 | 5.52 | 5.25 | 5.33 | 5.32 | qfq | 21,026,579 | 113,137,105 | 1.14% |
| 2025-05-23 | 5.38 | 5.42 | 5.26 | 5.27 | 5.26 | qfq | 26,740,117 | 142,882,152 | -2.77% |
| 2025-05-22 | 5.46 | 5.52 | 5.39 | 5.42 | 5.41 | qfq | 16,464,317 | 89,395,978 | -1.45% |
| 2025-05-21 | 5.58 | 5.60 | 5.45 | 5.50 | 5.49 | qfq | 19,933,791 | 109,760,588 | -1.43% |
| 2025-05-20 | 5.42 | 5.61 | 5.42 | 5.58 | 5.57 | qfq | 30,253,765 | 167,290,420 | 2.95% |
| 2025-05-19 | 5.29 | 5.55 | 5.28 | 5.42 | 5.41 | qfq | 27,698,287 | 150,180,975 | 2.46% |
| 2025-05-16 | 5.38 | 5.39 | 5.27 | 5.29 | 5.28 | qfq | 13,879,029 | 73,578,368 | -1.31% |
| 2025-05-15 | 5.33 | 5.39 | 5.32 | 5.36 | 5.35 | qfq | 17,325,576 | 92,812,761 | 0.37% |
| 2025-05-14 | 5.30 | 5.42 | 5.25 | 5.34 | 5.33 | qfq | 19,259,457 | 102,573,824 | 0.95% |
| 2025-05-13 | 5.33 | 5.35 | 5.25 | 5.29 | 5.28 | qfq | 17,855,199 | 94,594,393 | -0.56% |
| 2025-05-12 | 5.32 | 5.43 | 5.26 | 5.32 | 5.31 | qfq | 28,323,237 | 151,699,060 | 0.57% |
| 2025-05-09 | 5.35 | 5.39 | 5.26 | 5.29 | 5.28 | qfq | 22,625,217 | 120,486,507 | -1.12% |
| 2025-05-08 | 5.18 | 5.38 | 5.16 | 5.35 | 5.34 | qfq | 30,642,499 | 162,892,682 | 2.69% |
| 2025-05-07 | 5.30 | 5.32 | 5.19 | 5.21 | 5.17 | qfq | 22,455,468 | 117,711,219 | -0.76% |
| 2025-05-06 | 5.19 | 5.33 | 5.11 | 5.25 | 5.21 | qfq | 33,135,996 | 173,467,222 | 2.54% |
| 2025-04-30 | 5.31 | 5.38 | 5.11 | 5.12 | 5.08 | qfq | 30,397,796 | 159,235,907 | -3.03% |
| 2025-04-29 | 4.92 | 5.32 | 4.84 | 5.28 | 5.24 | qfq | 52,831,644 | 267,969,231 | 6.88% |
| 2025-04-28 | 5.36 | 5.36 | 4.82 | 4.94 | 4.90 | qfq | 76,433,807 | 382,195,018 | -7.84% |
| 2025-04-18 | 5.45 | 5.48 | 5.29 | 5.36 | 5.32 | qfq | 19,043,639 | 101,952,642 | -1.11% |
| 2025-04-17 | 5.29 | 5.50 | 5.22 | 5.42 | 5.38 | qfq | 35,068,776 | 189,663,517 | 1.69% |
| 2025-04-16 | 5.35 | 5.44 | 5.23 | 5.33 | 5.29 | qfq | 38,128,178 | 203,939,445 | -1.11% |
| 2025-04-15 | 5.72 | 5.79 | 5.26 | 5.39 | 5.35 | qfq | 79,615,159 | 437,977,232 | -6.26% |
| 2025-04-14 | 5.58 | 5.79 | 5.52 | 5.75 | 5.71 | qfq | 43,056,357 | 245,932,927 | 4.55% |
| 2025-04-11 | 5.31 | 5.59 | 5.31 | 5.50 | 5.46 | qfq | 39,774,614 | 217,252,619 | 2.80% |
| 2025-04-10 | 5.28 | 5.42 | 5.23 | 5.35 | 5.31 | qfq | 31,293,432 | 167,245,689 | 2.29% |
| 2025-04-09 | 5.02 | 5.29 | 4.75 | 5.23 | 5.19 | qfq | 41,839,241 | 210,926,921 | 2.35% |
| 2025-04-08 | 5.00 | 5.11 | 4.90 | 5.11 | 5.07 | qfq | 44,293,069 | 222,499,079 | 0.99% |
| 2025-04-07 | 5.37 | 5.38 | 5.06 | 5.06 | 5.02 | qfq | 46,090,497 | 237,620,487 | -9.96% |
| 2025-04-03 | 5.52 | 5.68 | 5.45 | 5.62 | 5.58 | qfq | 36,410,828 | 204,012,804 | 1.63% |
| 2025-04-02 | 5.43 | 5.63 | 5.41 | 5.53 | 5.49 | qfq | 41,402,858 | 228,913,047 | 1.84% |
| 2025-04-01 | 5.44 | 5.54 | 5.33 | 5.43 | 5.39 | qfq | 36,388,735 | 197,313,867 | -0.18% |
| 2025-03-31 | 5.26 | 5.47 | 5.26 | 5.44 | 5.40 | qfq | 49,462,777 | 266,639,353 | 3.82% |
| 2025-03-28 | 5.23 | 5.34 | 5.20 | 5.24 | 5.20 | qfq | 20,732,763 | 109,108,058 | -0.19% |
| 2025-03-27 | 5.26 | 5.36 | 5.20 | 5.25 | 5.21 | qfq | 24,860,958 | 131,128,104 | -0.38% |
| 2025-03-26 | 5.21 | 5.29 | 5.19 | 5.27 | 5.23 | qfq | 20,412,082 | 106,959,314 | 0.76% |
| 2025-03-25 | 5.17 | 5.28 | 5.13 | 5.23 | 5.19 | qfq | 21,947,004 | 114,208,261 | 1.16% |
| 2025-03-24 | 5.24 | 5.29 | 5.08 | 5.17 | 5.13 | qfq | 33,193,076 | 171,959,717 | 0.19% |
| 2025-03-21 | 5.18 | 5.21 | 5.10 | 5.16 | 5.12 | qfq | 18,087,997 | 93,307,129 | -0.96% |
| 2025-03-20 | 5.18 | 5.27 | 5.10 | 5.21 | 5.17 | qfq | 23,475,438 | 121,715,934 | 0.19% |
| 2025-03-19 | 5.11 | 5.27 | 5.09 | 5.20 | 5.16 | qfq | 28,780,866 | 149,458,082 | 1.56% |
| 2025-03-18 | 5.13 | 5.17 | 5.05 | 5.12 | 5.08 | qfq | 30,943,155 | 158,021,018 | -0.78% |
| 2025-03-17 | 5.21 | 5.29 | 5.13 | 5.16 | 5.12 | qfq | 24,413,696 | 127,082,611 | -1.71% |
| 2025-03-14 | 5.22 | 5.28 | 5.19 | 5.25 | 5.21 | qfq | 24,261,934 | 127,125,265 | 0.57% |
| 2025-03-13 | 5.27 | 5.30 | 5.15 | 5.22 | 5.18 | qfq | 25,124,336 | 131,298,985 | -0.38% |
| 2025-03-12 | 5.18 | 5.32 | 5.09 | 5.24 | 5.20 | qfq | 29,398,245 | 153,004,471 | 1.35% |
| 2025-03-11 | 5.15 | 5.20 | 5.10 | 5.17 | 5.13 | qfq | 26,793,216 | 137,988,159 | -0.58% |
| 2025-03-10 | 5.15 | 5.40 | 5.14 | 5.20 | 5.16 | qfq | 33,099,462 | 173,562,947 | 0.78% |
| 2025-03-07 | 5.25 | 5.32 | 5.09 | 5.16 | 5.12 | qfq | 41,678,387 | 216,932,212 | -1.90% |
| 2025-03-06 | 5.10 | 5.31 | 5.08 | 5.26 | 5.22 | qfq | 46,657,671 | 243,833,766 | 3.34% |
| 2025-03-05 | 5.17 | 5.18 | 5.04 | 5.09 | 5.05 | qfq | 43,480,705 | 221,588,780 | 0.59% |
| 2025-03-04 | 4.93 | 5.08 | 4.86 | 5.06 | 5.02 | qfq | 43,255,248 | 216,073,387 | 2.85% |
| 2025-03-03 | 4.72 | 4.99 | 4.70 | 4.92 | 4.88 | qfq | 56,905,619 | 275,808,924 | 4.90% |
| 2025-02-28 | 4.75 | 4.78 | 4.68 | 4.69 | 4.66 | qfq | 29,058,781 | 137,329,596 | -2.09% |
| 2025-02-27 | 4.68 | 4.82 | 4.64 | 4.79 | 4.75 | qfq | 47,142,936 | 224,200,231 | 2.13% |
| 2025-02-26 | 4.52 | 4.72 | 4.48 | 4.69 | 4.66 | qfq | 50,584,995 | 232,883,144 | 3.99% |
| 2025-02-25 | 4.64 | 4.64 | 4.48 | 4.51 | 4.48 | qfq | 54,431,026 | 246,916,111 | -3.63% |
| 2025-02-24 | 4.26 | 4.68 | 4.26 | 4.68 | 4.65 | qfq | 93,355,060 | 426,873,493 | 10.12% |
| 2025-02-21 | 4.31 | 4.35 | 4.24 | 4.25 | 4.22 | qfq | 16,547,084 | 70,527,761 | -1.39% |
| 2025-02-20 | 4.29 | 4.36 | 4.26 | 4.31 | 4.28 | qfq | 12,823,411 | 55,267,260 | 0.47% |
| 2025-02-19 | 4.24 | 4.30 | 4.23 | 4.29 | 4.26 | qfq | 12,911,258 | 55,064,600 | 0.70% |
| 2025-02-18 | 4.39 | 4.41 | 4.24 | 4.26 | 4.23 | qfq | 20,599,809 | 88,885,983 | -3.40% |
| 2025-02-17 | 4.39 | 4.43 | 4.34 | 4.41 | 4.38 | qfq | 15,791,678 | 69,303,481 | 0.68% |
| 2025-02-14 | 4.44 | 4.46 | 4.37 | 4.38 | 4.35 | qfq | 17,455,299 | 76,786,904 | -1.57% |
| 2025-02-13 | 4.45 | 4.51 | 4.43 | 4.45 | 4.42 | qfq | 18,048,669 | 80,671,035 | -0.45% |
| 2025-02-12 | 4.47 | 4.50 | 4.42 | 4.47 | 4.44 | qfq | 15,881,392 | 70,692,291 | 0.45% |
| 2025-02-11 | 4.50 | 4.53 | 4.43 | 4.45 | 4.42 | qfq | 13,189,816 | 58,803,966 | -1.11% |
| 2025-02-10 | 4.41 | 4.51 | 4.39 | 4.50 | 4.47 | qfq | 18,733,821 | 83,810,683 | 1.81% |
| 2025-02-07 | 4.37 | 4.46 | 4.35 | 4.42 | 4.39 | qfq | 17,447,114 | 76,989,329 | 0.91% |
| 2025-02-06 | 4.36 | 4.40 | 4.30 | 4.38 | 4.35 | qfq | 17,429,613 | 75,782,611 | -0.23% |
| 2025-02-05 | 4.41 | 4.46 | 4.35 | 4.39 | 4.36 | qfq | 13,525,075 | 59,524,887 | -0.45% |
| 2025-01-27 | 4.38 | 4.62 | 4.38 | 4.41 | 4.38 | qfq | 22,813,802 | 102,357,601 | 1.15% |
| 2025-01-24 | 4.33 | 4.37 | 4.31 | 4.36 | 4.33 | qfq | 12,042,388 | 52,334,558 | 0.23% |
| 2025-01-23 | 4.41 | 4.46 | 4.35 | 4.35 | 4.32 | qfq | 13,050,206 | 57,522,568 | -0.91% |
| 2025-01-22 | 4.47 | 4.47 | 4.36 | 4.39 | 4.36 | qfq | 10,889,797 | 47,963,340 | -1.79% |
| 2025-01-21 | 4.52 | 4.53 | 4.43 | 4.47 | 4.44 | qfq | 11,565,100 | 51,612,511 | -0.67% |
| 2025-01-20 | 4.50 | 4.53 | 4.43 | 4.50 | 4.47 | qfq | 14,908,933 | 66,989,586 | 0.22% |
| 2025-01-17 | 4.40 | 4.62 | 4.38 | 4.49 | 4.46 | qfq | 22,228,511 | 99,754,272 | 1.13% |
| 2025-01-16 | 4.42 | 4.49 | 4.37 | 4.44 | 4.41 | qfq | 19,124,511 | 84,774,186 | 0.45% |
| 2025-01-15 | 4.42 | 4.53 | 4.38 | 4.42 | 4.39 | qfq | 29,140,842 | 129,502,353 | 2.79% |
| 2025-01-14 | 4.19 | 4.31 | 4.19 | 4.30 | 4.27 | qfq | 16,407,679 | 69,944,802 | 2.63% |
| 2025-01-13 | 4.16 | 4.22 | 4.06 | 4.19 | 4.16 | qfq | 12,508,818 | 52,037,636 | 0.00% |
| 2025-01-10 | 4.29 | 4.37 | 4.18 | 4.19 | 4.16 | qfq | 16,080,374 | 68,834,125 | -2.56% |
| 2025-01-09 | 4.31 | 4.36 | 4.25 | 4.30 | 4.27 | qfq | 14,284,260 | 61,391,856 | 0.23% |
| 2025-01-08 | 4.31 | 4.37 | 4.22 | 4.29 | 4.26 | qfq | 17,697,397 | 75,973,887 | -1.83% |
| 2025-01-07 | 4.34 | 4.38 | 4.31 | 4.37 | 4.34 | qfq | 13,929,982 | 60,500,438 | 0.69% |
| 2025-01-06 | 4.36 | 4.41 | 4.24 | 4.34 | 4.31 | qfq | 17,419,634 | 75,608,391 | -0.23% |
| 2025-01-03 | 4.59 | 4.63 | 4.34 | 4.35 | 4.32 | qfq | 33,224,687 | 147,184,323 | -5.02% |
| 2025-01-02 | 4.53 | 4.73 | 4.52 | 4.58 | 4.55 | qfq | 32,900,684 | 152,798,823 | 1.10% |
| 2024-12-31 | 4.72 | 4.74 | 4.52 | 4.53 | 4.50 | qfq | 30,814,925 | 142,532,144 | -3.62% |
| 2024-12-30 | 4.76 | 4.85 | 4.67 | 4.70 | 4.67 | qfq | 24,143,024 | 114,182,162 | -2.08% |
| 2024-12-27 | 4.92 | 4.94 | 4.78 | 4.80 | 4.76 | qfq | 32,582,500 | 157,505,828 | -1.03% |
| 2024-12-26 | 4.77 | 4.95 | 4.76 | 4.85 | 4.81 | qfq | 39,376,742 | 191,512,133 | 2.32% |
| 2024-12-25 | 4.81 | 4.91 | 4.65 | 4.74 | 4.71 | qfq | 43,298,099 | 205,914,725 | -3.46% |
| 2024-12-24 | 4.80 | 5.05 | 4.71 | 4.91 | 4.87 | qfq | 67,083,592 | 326,862,484 | 2.29% |
| 2024-12-23 | 5.13 | 5.19 | 4.77 | 4.80 | 4.76 | qfq | 82,519,723 | 404,645,615 | -7.51% |
| 2024-12-20 | 5.28 | 5.59 | 5.14 | 5.19 | 5.15 | qfq | 149,350,048 | 797,667,352 | -1.33% |
| 2024-12-19 | 4.74 | 5.26 | 4.62 | 5.26 | 5.22 | qfq | 74,088,493 | 374,181,162 | 10.04% |
| 2024-12-18 | 4.85 | 4.85 | 4.73 | 4.78 | 4.74 | qfq | 19,421,341 | 93,117,363 | -0.62% |
| 2024-12-17 | 5.08 | 5.09 | 4.78 | 4.81 | 4.77 | qfq | 39,558,977 | 193,115,875 | -5.31% |
| 2024-12-16 | 5.13 | 5.19 | 5.04 | 5.08 | 5.04 | qfq | 30,651,225 | 156,635,744 | -0.97% |
| 2024-12-13 | 5.27 | 5.34 | 5.12 | 5.13 | 5.09 | qfq | 48,039,378 | 250,996,587 | -3.75% |
| 2024-12-12 | 5.22 | 5.39 | 5.15 | 5.33 | 5.29 | qfq | 71,377,107 | 376,134,297 | 2.11% |
| 2024-12-11 | 5.14 | 5.25 | 5.11 | 5.22 | 5.18 | qfq | 40,613,596 | 211,307,672 | 1.16% |
| 2024-12-10 | 5.19 | 5.35 | 5.12 | 5.16 | 5.12 | qfq | 60,055,672 | 312,942,138 | 2.18% |
| 2024-12-09 | 5.12 | 5.15 | 5.01 | 5.05 | 5.01 | qfq | 28,655,370 | 145,108,178 | -1.37% |
| 2024-12-06 | 5.01 | 5.28 | 4.94 | 5.12 | 5.08 | qfq | 41,630,368 | 211,797,199 | 2.20% |
| 2024-12-05 | 5.05 | 5.09 | 4.97 | 5.01 | 4.97 | qfq | 23,023,804 | 115,236,769 | -1.57% |
| 2024-12-04 | 5.04 | 5.22 | 5.00 | 5.09 | 5.05 | qfq | 31,503,424 | 161,777,199 | 0.79% |
| 2024-12-03 | 5.12 | 5.15 | 5.03 | 5.05 | 5.01 | qfq | 27,745,527 | 140,905,669 | -1.94% |
| 2024-12-02 | 4.95 | 5.28 | 4.95 | 5.15 | 5.11 | qfq | 52,083,866 | 268,839,858 | 4.04% |
| 2024-11-29 | 4.81 | 5.02 | 4.81 | 4.95 | 4.91 | qfq | 37,884,007 | 187,522,527 | 2.27% |
| 2024-11-28 | 4.83 | 4.91 | 4.82 | 4.84 | 4.80 | qfq | 17,730,919 | 86,304,092 | 0.00% |
| 2024-11-27 | 4.84 | 4.84 | 4.68 | 4.84 | 4.80 | qfq | 18,331,120 | 87,129,641 | 0.00% |
| 2024-11-26 | 4.80 | 4.93 | 4.77 | 4.84 | 4.80 | qfq | 17,417,783 | 84,660,149 | 0.62% |
| 2024-11-25 | 4.83 | 4.87 | 4.71 | 4.81 | 4.77 | qfq | 16,498,482 | 78,714,229 | 0.42% |
| 2024-11-22 | 4.90 | 5.01 | 4.77 | 4.79 | 4.75 | qfq | 31,500,787 | 154,708,235 | -3.82% |
| 2024-11-21 | 4.70 | 5.09 | 4.67 | 4.98 | 4.94 | qfq | 41,878,380 | 204,493,461 | 5.73% |
| 2024-11-20 | 4.65 | 4.73 | 4.61 | 4.71 | 4.68 | qfq | 13,808,495 | 64,466,466 | 1.07% |
| 2024-11-19 | 4.60 | 4.75 | 4.57 | 4.66 | 4.63 | qfq | 14,041,240 | 65,030,763 | 1.30% |
| 2024-11-18 | 4.73 | 4.79 | 4.56 | 4.60 | 4.57 | qfq | 19,874,089 | 92,242,373 | -2.13% |
| 2024-11-15 | 4.66 | 4.90 | 4.66 | 4.70 | 4.67 | qfq | 22,906,317 | 110,044,018 | 0.00% |
| 2024-11-14 | 4.80 | 4.81 | 4.68 | 4.70 | 4.67 | qfq | 17,072,288 | 80,865,987 | -2.49% |
| 2024-11-13 | 4.87 | 4.93 | 4.75 | 4.82 | 4.78 | qfq | 27,213,512 | 130,934,913 | -1.83% |
| 2024-11-12 | 4.94 | 5.03 | 4.87 | 4.91 | 4.87 | qfq | 29,168,644 | 144,398,014 | 0.20% |
| 2024-11-11 | 4.86 | 4.94 | 4.84 | 4.90 | 4.86 | qfq | 23,527,097 | 114,726,601 | -0.41% |
| 2024-11-08 | 5.07 | 5.07 | 4.88 | 4.92 | 4.88 | qfq | 33,238,572 | 164,523,191 | -1.01% |
| 2024-11-07 | 4.78 | 5.00 | 4.73 | 4.97 | 4.93 | qfq | 40,185,960 | 198,201,512 | 3.76% |
| 2024-11-06 | 4.70 | 4.89 | 4.62 | 4.79 | 4.75 | qfq | 36,579,672 | 174,348,670 | 1.91% |
| 2024-11-05 | 4.66 | 4.71 | 4.62 | 4.70 | 4.67 | qfq | 21,784,336 | 101,614,646 | 0.64% |
| 2024-11-04 | 4.61 | 4.71 | 4.58 | 4.67 | 4.64 | qfq | 16,031,328 | 74,454,392 | 0.00% |
| 2024-11-01 | 4.75 | 4.89 | 4.65 | 4.67 | 4.64 | qfq | 29,174,946 | 139,145,737 | -1.68% |
| 2024-10-31 | 4.73 | 4.80 | 4.71 | 4.75 | 4.72 | qfq | 16,499,625 | 78,422,583 | 0.00% |
| 2024-10-30 | 4.76 | 4.80 | 4.66 | 4.75 | 4.72 | qfq | 20,225,480 | 95,589,308 | -1.04% |
| 2024-10-29 | 5.00 | 5.02 | 4.78 | 4.80 | 4.76 | qfq | 26,243,870 | 127,257,163 | -3.42% |
| 2024-10-28 | 4.61 | 5.09 | 4.60 | 4.97 | 4.93 | qfq | 56,057,598 | 274,356,196 | 7.34% |
| 2024-10-25 | 4.57 | 4.69 | 4.51 | 4.63 | 4.60 | qfq | 23,561,220 | 107,882,387 | 1.54% |
| 2024-10-24 | 4.60 | 4.63 | 4.52 | 4.56 | 4.53 | qfq | 11,603,752 | 52,955,441 | -0.87% |
| 2024-10-23 | 4.49 | 4.70 | 4.44 | 4.60 | 4.57 | qfq | 30,046,925 | 138,296,498 | 2.91% |
| 2024-10-22 | 4.40 | 4.49 | 4.40 | 4.47 | 4.44 | qfq | 17,408,005 | 77,354,369 | 1.82% |
| 2024-10-21 | 4.43 | 4.45 | 4.37 | 4.39 | 4.36 | qfq | 13,149,076 | 57,758,881 | -0.90% |
| 2024-10-18 | 4.36 | 4.48 | 4.34 | 4.43 | 4.40 | qfq | 14,222,575 | 62,632,696 | 1.14% |
| 2024-10-17 | 4.47 | 4.50 | 4.38 | 4.38 | 4.35 | qfq | 10,819,720 | 47,932,641 | -1.79% |
| 2024-10-16 | 4.40 | 4.53 | 4.36 | 4.46 | 4.43 | qfq | 11,341,891 | 50,497,660 | 0.45% |
| 2024-10-15 | 4.41 | 4.65 | 4.36 | 4.44 | 4.41 | qfq | 16,996,683 | 76,454,512 | 0.45% |
| 2024-10-14 | 4.37 | 4.44 | 4.33 | 4.42 | 4.39 | qfq | 11,101,084 | 48,728,611 | 1.14% |
| 2024-10-11 | 4.45 | 4.52 | 4.35 | 4.37 | 4.34 | qfq | 12,596,503 | 55,715,357 | -2.67% |
| 2024-10-10 | 4.47 | 4.58 | 4.42 | 4.49 | 4.46 | qfq | 18,221,476 | 82,111,336 | 0.45% |
| 2024-10-09 | 4.70 | 4.74 | 4.47 | 4.47 | 4.44 | qfq | 29,718,444 | 136,699,932 | -7.26% |
| 2024-10-08 | 5.20 | 5.26 | 4.60 | 4.82 | 4.78 | qfq | 57,649,004 | 283,739,320 | 0.00% |
| 2024-09-30 | 4.60 | 4.84 | 4.49 | 4.82 | 4.78 | qfq | 48,214,598 | 225,626,821 | 7.11% |
| 2024-09-27 | 4.31 | 4.66 | 4.27 | 4.50 | 4.47 | qfq | 35,275,516 | 155,886,473 | 4.65% |
| 2024-09-26 | 4.22 | 4.30 | 4.18 | 4.30 | 4.27 | qfq | 14,703,500 | 62,434,867 | 1.65% |
| 2024-09-25 | 4.18 | 4.31 | 4.16 | 4.23 | 4.20 | qfq | 16,278,140 | 68,970,035 | 2.17% |
| 2024-09-24 | 4.05 | 4.14 | 4.03 | 4.14 | 4.11 | qfq | 9,795,458 | 40,128,821 | 2.99% |
| 2024-09-23 | 4.10 | 4.12 | 4.01 | 4.02 | 3.99 | qfq | 6,650,660 | 27,027,789 | -1.95% |
| 2024-09-20 | 4.11 | 4.12 | 4.05 | 4.10 | 4.07 | qfq | 4,286,880 | 17,523,108 | -0.24% |
| 2024-09-19 | 4.08 | 4.14 | 4.05 | 4.11 | 4.08 | qfq | 6,012,720 | 24,661,101 | 1.23% |
| 2024-09-18 | 4.06 | 4.08 | 3.89 | 4.06 | 4.03 | qfq | 7,146,505 | 28,556,557 | 1.00% |
| 2024-09-13 | 4.04 | 4.08 | 4.01 | 4.02 | 3.99 | qfq | 5,179,804 | 20,938,629 | -0.50% |
| 2024-09-12 | 4.03 | 4.15 | 4.03 | 4.04 | 4.01 | qfq | 6,880,065 | 28,139,290 | -0.25% |
| 2024-09-11 | 4.28 | 4.28 | 4.02 | 4.05 | 4.02 | qfq | 14,475,880 | 59,454,973 | -5.59% |
| 2024-09-10 | 4.22 | 4.29 | 4.19 | 4.29 | 4.26 | qfq | 8,519,140 | 36,054,349 | 0.70% |
| 2024-09-09 | 4.35 | 4.39 | 4.22 | 4.26 | 4.23 | qfq | 12,598,220 | 53,776,832 | -2.07% |
| 2024-09-06 | 4.38 | 4.44 | 4.32 | 4.35 | 4.32 | qfq | 8,151,360 | 35,674,194 | -0.68% |
| 2024-09-05 | 4.28 | 4.39 | 4.25 | 4.38 | 4.35 | qfq | 8,050,880 | 35,096,209 | 2.10% |
| 2024-09-04 | 4.40 | 4.41 | 4.27 | 4.29 | 4.26 | qfq | 7,841,600 | 33,857,635 | -2.05% |
| 2024-09-03 | 4.33 | 4.38 | 4.30 | 4.38 | 4.35 | qfq | 5,772,852 | 25,134,776 | 1.15% |
| 2024-09-02 | 4.38 | 4.40 | 4.30 | 4.33 | 4.30 | qfq | 6,250,600 | 27,193,968 | -0.92% |
| 2024-08-30 | 4.34 | 4.39 | 4.29 | 4.37 | 4.34 | qfq | 8,815,258 | 38,426,376 | 0.92% |
| 2024-08-29 | 4.25 | 4.37 | 4.22 | 4.33 | 4.30 | qfq | 6,271,010 | 26,950,060 | 1.88% |
| 2024-08-28 | 4.25 | 4.32 | 4.21 | 4.25 | 4.22 | qfq | 5,575,600 | 23,763,786 | -1.16% |
| 2024-08-27 | 4.32 | 4.49 | 4.29 | 4.30 | 4.27 | qfq | 10,233,800 | 44,831,286 | -0.46% |
| 2024-08-26 | 4.25 | 4.35 | 4.23 | 4.32 | 4.29 | qfq | 5,863,508 | 25,134,342 | 1.65% |
| 2024-08-23 | 4.21 | 4.29 | 4.21 | 4.25 | 4.22 | qfq | 6,288,660 | 26,757,686 | 0.47% |
| 2024-08-22 | 4.25 | 4.32 | 4.22 | 4.23 | 4.20 | qfq | 5,726,960 | 24,335,459 | -0.94% |
| 2024-08-21 | 4.38 | 4.39 | 4.26 | 4.27 | 4.24 | qfq | 8,537,940 | 36,717,045 | -2.29% |
| 2024-08-20 | 4.39 | 4.43 | 4.31 | 4.37 | 4.34 | qfq | 8,795,360 | 38,385,536 | -0.46% |
| 2024-08-19 | 4.38 | 4.42 | 4.30 | 4.39 | 4.36 | qfq | 13,086,420 | 57,234,883 | 2.57% |
| 2024-08-16 | 4.27 | 4.47 | 4.21 | 4.28 | 4.25 | qfq | 16,385,282 | 70,643,970 | 0.23% |
| 2024-08-15 | 4.22 | 4.28 | 4.13 | 4.27 | 4.24 | qfq | 13,214,340 | 55,790,264 | 1.91% |
| 2024-08-14 | 4.21 | 4.26 | 4.15 | 4.19 | 4.16 | qfq | 12,002,959 | 50,277,657 | -1.64% |
| 2024-08-13 | 4.28 | 4.31 | 4.20 | 4.26 | 4.23 | qfq | 10,928,336 | 46,447,079 | -0.47% |
| 2024-08-12 | 4.36 | 4.41 | 4.26 | 4.28 | 4.25 | qfq | 13,461,460 | 58,132,092 | -2.06% |
| 2024-08-09 | 4.49 | 4.50 | 4.31 | 4.37 | 4.34 | qfq | 19,304,306 | 84,819,832 | -2.02% |
| 2024-08-08 | 4.26 | 4.52 | 4.22 | 4.46 | 4.43 | qfq | 30,106,765 | 130,917,167 | 3.24% |
| 2024-08-07 | 4.37 | 4.53 | 4.31 | 4.32 | 4.29 | qfq | 29,007,420 | 127,246,282 | -1.82% |
| 2024-08-06 | 4.31 | 4.40 | 4.21 | 4.40 | 4.37 | qfq | 28,693,840 | 123,100,393 | 1.15% |
| 2024-08-05 | 4.31 | 4.54 | 4.24 | 4.35 | 4.32 | qfq | 52,163,842 | 228,994,626 | 0.93% |
| 2024-08-02 | 3.91 | 4.31 | 3.87 | 4.31 | 4.28 | qfq | 40,553,492 | 172,923,835 | 9.95% |
| 2024-08-01 | 3.91 | 3.94 | 3.87 | 3.92 | 3.89 | qfq | 5,247,700 | 20,502,697 | 0.26% |
| 2024-07-31 | 3.84 | 3.92 | 3.82 | 3.91 | 3.88 | qfq | 6,027,780 | 23,394,461 | 1.82% |
| 2024-07-30 | 3.88 | 3.90 | 3.81 | 3.84 | 3.81 | qfq | 4,063,060 | 15,658,959 | -1.03% |
| 2024-07-29 | 3.87 | 3.92 | 3.81 | 3.88 | 3.85 | qfq | 4,214,500 | 16,311,054 | 0.26% |
| 2024-07-26 | 3.73 | 3.88 | 3.71 | 3.87 | 3.84 | qfq | 7,234,459 | 27,553,085 | 3.48% |
| 2024-07-25 | 3.70 | 3.79 | 3.65 | 3.74 | 3.71 | qfq | 3,819,030 | 14,257,937 | 0.81% |
| 2024-07-24 | 3.79 | 3.79 | 3.70 | 3.71 | 3.68 | qfq | 5,829,760 | 21,751,310 | -1.85% |
| 2024-07-23 | 3.83 | 3.89 | 3.77 | 3.78 | 3.75 | qfq | 5,116,640 | 19,554,618 | -1.31% |
| 2024-07-22 | 3.90 | 3.92 | 3.81 | 3.83 | 3.80 | qfq | 5,599,500 | 21,490,886 | -2.05% |
| 2024-07-19 | 3.90 | 3.94 | 3.87 | 3.91 | 3.88 | qfq | 3,781,160 | 14,754,448 | 0.00% |
| 2024-07-18 | 3.88 | 3.92 | 3.78 | 3.91 | 3.88 | qfq | 7,770,676 | 29,811,006 | 0.77% |
| 2024-07-17 | 3.96 | 3.97 | 3.88 | 3.88 | 3.85 | qfq | 7,252,276 | 28,377,741 | -2.51% |
| 2024-07-16 | 4.00 | 4.03 | 3.95 | 3.98 | 3.95 | qfq | 3,587,660 | 14,265,680 | -0.50% |
| 2024-07-15 | 3.99 | 4.03 | 3.98 | 4.00 | 3.97 | qfq | 3,646,924 | 14,573,263 | -0.25% |
| 2024-07-12 | 4.05 | 4.06 | 3.98 | 4.01 | 3.98 | qfq | 4,754,284 | 19,086,240 | -0.99% |
| 2024-07-11 | 3.97 | 4.08 | 3.97 | 4.05 | 4.02 | qfq | 6,190,300 | 24,973,581 | 3.05% |
| 2024-07-10 | 3.95 | 3.99 | 3.90 | 3.93 | 3.90 | qfq | 5,688,504 | 22,386,448 | -1.26% |
| 2024-07-09 | 3.97 | 4.03 | 3.84 | 3.98 | 3.95 | qfq | 8,075,880 | 31,808,907 | -0.25% |
| 2024-07-08 | 4.12 | 4.15 | 3.97 | 3.99 | 3.96 | qfq | 9,590,100 | 38,833,993 | -3.39% |
| 2024-07-05 | 3.95 | 4.16 | 3.91 | 4.13 | 4.10 | qfq | 15,027,144 | 61,358,140 | 4.56% |
| 2024-07-04 | 4.02 | 4.07 | 3.95 | 3.95 | 3.92 | qfq | 9,708,556 | 38,836,754 | -1.50% |
| 2024-07-03 | 3.99 | 4.05 | 3.96 | 4.01 | 3.98 | qfq | 5,635,712 | 22,578,686 | 0.75% |
| 2024-07-02 | 3.83 | 4.07 | 3.82 | 3.98 | 3.95 | qfq | 13,125,691 | 51,969,635 | 3.92% |
| 2024-07-01 | 3.80 | 3.85 | 3.72 | 3.83 | 3.80 | qfq | 4,531,572 | 17,173,779 | 1.06% |
| 2024-06-28 | 3.81 | 3.84 | 3.75 | 3.79 | 3.76 | qfq | 4,508,204 | 17,149,612 | 0.00% |
| 2024-06-27 | 3.90 | 3.91 | 3.79 | 3.79 | 3.76 | qfq | 4,604,865 | 17,640,814 | -2.57% |
| 2024-06-26 | 3.76 | 3.91 | 3.73 | 3.89 | 3.86 | qfq | 5,342,437 | 20,467,275 | 3.73% |
| 2024-06-25 | 3.68 | 3.80 | 3.65 | 3.75 | 3.72 | qfq | 6,482,208 | 24,171,064 | 1.63% |
| 2024-06-24 | 3.87 | 3.87 | 3.68 | 3.69 | 3.66 | qfq | 10,468,980 | 39,214,316 | -4.40% |
| 2024-06-21 | 3.85 | 3.89 | 3.82 | 3.86 | 3.83 | qfq | 5,581,800 | 21,526,790 | -0.26% |
| 2024-06-20 | 3.86 | 3.92 | 3.84 | 3.87 | 3.84 | qfq | 7,240,604 | 28,044,187 | -0.26% |
| 2024-06-19 | 3.93 | 3.93 | 3.87 | 3.88 | 3.85 | qfq | 4,868,160 | 18,953,948 | -1.02% |
| 2024-06-18 | 3.95 | 3.97 | 3.90 | 3.92 | 3.89 | qfq | 6,151,393 | 24,171,125 | -0.25% |
| 2024-06-17 | 3.96 | 4.01 | 3.91 | 3.93 | 3.90 | qfq | 5,734,061 | 22,610,180 | -1.26% |
| 2024-06-14 | 3.99 | 4.02 | 3.94 | 3.98 | 3.95 | qfq | 5,873,113 | 23,353,804 | 0.00% |
| 2024-06-13 | 4.10 | 4.13 | 3.94 | 3.98 | 3.95 | qfq | 8,695,989 | 34,749,913 | -2.93% |
| 2024-06-12 | 3.97 | 4.11 | 3.96 | 4.10 | 4.07 | qfq | 7,479,900 | 30,406,087 | 3.27% |
| 2024-06-11 | 3.99 | 4.02 | 3.93 | 3.97 | 3.94 | qfq | 6,430,348 | 25,505,660 | -0.50% |
| 2024-06-07 | 3.87 | 4.01 | 3.87 | 3.99 | 3.96 | qfq | 9,044,644 | 35,614,228 | 3.64% |
| 2024-06-06 | 4.00 | 4.05 | 3.80 | 3.85 | 3.82 | qfq | 13,257,732 | 51,662,895 | -3.99% |
| 2024-06-05 | 4.03 | 4.07 | 4.01 | 4.01 | 3.96 | qfq | 5,244,680 | 21,152,732 | -1.23% |
| 2024-06-04 | 4.10 | 4.10 | 4.02 | 4.06 | 4.01 | qfq | 6,747,356 | 27,285,054 | -0.49% |
| 2024-06-03 | 4.15 | 4.16 | 4.02 | 4.08 | 4.03 | qfq | 9,230,300 | 37,647,793 | -1.45% |
| 2024-05-31 | 4.08 | 4.18 | 4.08 | 4.14 | 4.09 | qfq | 6,825,122 | 28,248,220 | 1.72% |
| 2024-05-30 | 4.09 | 4.13 | 4.05 | 4.07 | 4.02 | qfq | 6,842,040 | 27,930,699 | -0.73% |
| 2024-05-29 | 4.13 | 4.17 | 4.07 | 4.10 | 4.05 | qfq | 7,264,740 | 29,833,066 | -0.73% |
| 2024-05-28 | 4.17 | 4.20 | 4.12 | 4.13 | 4.08 | qfq | 5,931,220 | 24,603,116 | -0.96% |
| 2024-05-27 | 4.17 | 4.18 | 4.07 | 4.17 | 4.12 | qfq | 7,765,860 | 31,964,204 | 0.48% |
| 2024-05-24 | 4.16 | 4.21 | 4.12 | 4.15 | 4.10 | qfq | 5,715,138 | 23,890,108 | 0.24% |
| 2024-05-23 | 4.29 | 4.29 | 4.12 | 4.14 | 4.09 | qfq | 10,649,048 | 44,512,503 | -3.50% |
| 2024-05-22 | 4.30 | 4.32 | 4.25 | 4.29 | 4.24 | qfq | 6,367,624 | 27,251,130 | -0.46% |
| 2024-05-21 | 4.40 | 4.40 | 4.26 | 4.31 | 4.26 | qfq | 9,452,016 | 40,655,840 | -2.05% |
| 2024-05-20 | 4.34 | 4.48 | 4.34 | 4.40 | 4.35 | qfq | 12,275,260 | 54,174,191 | 1.15% |
| 2024-05-17 | 4.35 | 4.40 | 4.29 | 4.35 | 4.30 | qfq | 8,500,700 | 36,881,501 | -0.46% |
| 2024-05-16 | 4.40 | 4.43 | 4.36 | 4.37 | 4.32 | qfq | 6,182,100 | 27,187,831 | -1.13% |
| 2024-05-15 | 4.41 | 4.46 | 4.35 | 4.42 | 4.37 | qfq | 8,306,728 | 36,662,403 | 0.00% |
| 2024-05-14 | 4.41 | 4.46 | 4.39 | 4.42 | 4.37 | qfq | 9,478,060 | 41,927,475 | 0.23% |
| 2024-05-13 | 4.57 | 4.58 | 4.38 | 4.41 | 4.36 | qfq | 19,274,992 | 85,560,133 | -4.96% |
| 2024-05-10 | 4.60 | 4.79 | 4.58 | 4.64 | 4.58 | qfq | 19,808,872 | 93,132,217 | 1.09% |
| 2024-05-09 | 4.57 | 4.64 | 4.56 | 4.59 | 4.53 | qfq | 6,600,909 | 30,363,926 | 0.88% |
| 2024-05-08 | 4.64 | 4.64 | 4.54 | 4.55 | 4.49 | qfq | 7,670,340 | 35,090,268 | -1.52% |
| 2024-05-07 | 4.61 | 4.66 | 4.59 | 4.62 | 4.56 | qfq | 6,490,669 | 29,972,320 | 0.43% |
| 2024-05-06 | 4.60 | 4.66 | 4.58 | 4.60 | 4.54 | qfq | 8,413,684 | 38,719,368 | 0.66% |
| 2024-04-30 | 4.60 | 4.60 | 4.52 | 4.57 | 4.51 | qfq | 7,013,361 | 32,014,440 | -0.44% |
| 2024-04-29 | 4.53 | 4.61 | 4.52 | 4.59 | 4.53 | qfq | 10,987,912 | 50,225,832 | 1.55% |
| 2024-04-26 | 4.46 | 4.61 | 4.44 | 4.52 | 4.46 | qfq | 12,028,132 | 54,359,249 | 1.35% |
| 2024-04-25 | 4.34 | 4.49 | 4.34 | 4.46 | 4.41 | qfq | 9,848,160 | 43,643,814 | 1.59% |
| 2024-04-24 | 4.33 | 4.41 | 4.32 | 4.39 | 4.34 | qfq | 8,793,980 | 38,383,881 | 0.69% |
| 2024-04-23 | 4.27 | 4.39 | 4.27 | 4.36 | 4.31 | qfq | 10,618,780 | 46,036,783 | 2.11% |
| 2024-04-22 | 4.30 | 4.32 | 4.18 | 4.27 | 4.22 | qfq | 4,592,800 | 19,575,435 | 0.23% |
| 2024-04-19 | 4.31 | 4.35 | 4.23 | 4.26 | 4.21 | qfq | 7,249,900 | 31,047,628 | -1.16% |
| 2024-04-18 | 4.24 | 4.42 | 4.16 | 4.31 | 4.26 | qfq | 12,082,298 | 51,945,146 | 2.13% |
| 2024-04-17 | 4.05 | 4.28 | 4.03 | 4.22 | 4.17 | qfq | 11,695,658 | 49,049,553 | 6.03% |
| 2024-04-16 | 4.29 | 4.29 | 3.98 | 3.98 | 3.93 | qfq | 15,274,100 | 62,435,547 | -6.79% |
| 2024-04-15 | 4.47 | 4.49 | 4.19 | 4.27 | 4.22 | qfq | 14,757,780 | 63,914,319 | -4.47% |
| 2024-04-12 | 4.58 | 4.60 | 4.45 | 4.47 | 4.42 | qfq | 9,645,500 | 43,620,447 | -2.19% |
| 2024-04-11 | 4.52 | 4.64 | 4.51 | 4.57 | 4.51 | qfq | 8,381,824 | 38,457,059 | 0.66% |
| 2024-04-10 | 4.63 | 4.65 | 4.53 | 4.54 | 4.48 | qfq | 8,477,800 | 38,688,776 | -1.94% |
| 2024-04-09 | 4.60 | 4.64 | 4.52 | 4.63 | 4.57 | qfq | 9,467,960 | 43,408,722 | 0.22% |
| 2024-04-08 | 4.59 | 4.70 | 4.55 | 4.62 | 4.56 | qfq | 14,485,112 | 66,819,445 | 0.65% |
| 2024-04-03 | 4.68 | 4.68 | 4.55 | 4.59 | 4.53 | qfq | 16,267,100 | 74,795,575 | -1.50% |
| 2024-04-02 | 4.78 | 4.86 | 4.64 | 4.66 | 4.60 | qfq | 18,588,878 | 87,250,354 | -2.10% |
| 2024-04-01 | 4.73 | 4.82 | 4.61 | 4.76 | 4.70 | qfq | 26,554,139 | 125,234,550 | -0.63% |
| 2024-03-29 | 4.71 | 4.81 | 4.71 | 4.79 | 4.73 | qfq | 12,211,600 | 58,172,696 | 1.70% |
| 2024-03-28 | 4.68 | 4.84 | 4.68 | 4.71 | 4.65 | qfq | 14,778,221 | 70,248,397 | -0.42% |
| 2024-03-27 | 5.01 | 5.06 | 4.73 | 4.73 | 4.67 | qfq | 25,563,572 | 123,955,805 | -6.34% |
| 2024-03-26 | 5.22 | 5.28 | 4.91 | 5.05 | 4.99 | qfq | 27,389,909 | 138,763,292 | -3.26% |
| 2024-03-25 | 5.23 | 5.30 | 5.19 | 5.22 | 5.16 | qfq | 11,267,244 | 59,145,865 | -0.76% |
| 2024-03-22 | 5.20 | 5.31 | 5.14 | 5.26 | 5.20 | qfq | 15,622,210 | 81,635,208 | 0.57% |
| 2024-03-21 | 5.06 | 5.27 | 5.04 | 5.23 | 5.17 | qfq | 20,001,998 | 103,428,194 | 3.77% |
| 2024-03-20 | 4.99 | 5.07 | 4.95 | 5.04 | 4.98 | qfq | 7,964,463 | 40,042,797 | 1.00% |
| 2024-03-19 | 5.06 | 5.09 | 4.98 | 4.99 | 4.93 | qfq | 9,810,679 | 49,345,149 | -2.16% |
| 2024-03-18 | 4.88 | 5.12 | 4.86 | 5.10 | 5.04 | qfq | 17,659,262 | 88,837,465 | 4.51% |
| 2024-03-15 | 4.83 | 4.89 | 4.81 | 4.88 | 4.82 | qfq | 4,502,884 | 21,847,070 | 1.04% |
| 2024-03-14 | 4.89 | 4.91 | 4.78 | 4.83 | 4.77 | qfq | 5,571,140 | 27,009,169 | -1.23% |
| 2024-03-13 | 4.92 | 4.93 | 4.87 | 4.89 | 4.83 | qfq | 5,882,256 | 28,771,902 | -0.81% |
| 2024-03-12 | 4.89 | 4.94 | 4.85 | 4.93 | 4.87 | qfq | 7,860,944 | 38,536,846 | 0.82% |
| 2024-03-11 | 4.84 | 4.90 | 4.75 | 4.89 | 4.83 | qfq | 7,230,480 | 35,120,452 | 1.66% |
| 2024-03-08 | 4.85 | 4.85 | 4.77 | 4.81 | 4.75 | qfq | 3,554,491 | 17,071,152 | 0.00% |
| 2024-03-07 | 4.86 | 4.89 | 4.81 | 4.81 | 4.75 | qfq | 8,303,700 | 40,263,042 | -1.84% |
| 2024-03-06 | 4.86 | 4.91 | 4.80 | 4.90 | 4.84 | qfq | 5,941,896 | 28,811,814 | 1.45% |
| 2024-03-05 | 4.95 | 4.97 | 4.83 | 4.83 | 4.77 | qfq | 10,020,960 | 48,800,913 | -3.01% |
| 2024-03-04 | 4.84 | 5.00 | 4.75 | 4.98 | 4.92 | qfq | 10,920,532 | 53,159,093 | 3.32% |
| 2024-03-01 | 4.89 | 4.91 | 4.79 | 4.82 | 4.76 | qfq | 6,979,520 | 33,701,475 | -1.23% |
| 2024-02-29 | 4.67 | 4.91 | 4.61 | 4.88 | 4.82 | qfq | 12,488,080 | 60,177,197 | 2.52% |
| 2024-02-28 | 5.09 | 5.19 | 4.76 | 4.76 | 4.70 | qfq | 19,217,679 | 95,812,554 | -4.03% |
| 2024-02-27 | 4.92 | 4.98 | 4.89 | 4.96 | 4.90 | qfq | 10,087,344 | 49,787,241 | 0.61% |
| 2024-02-26 | 4.82 | 5.06 | 4.82 | 4.93 | 4.87 | qfq | 14,244,139 | 70,060,763 | 2.28% |
| 2024-02-23 | 4.87 | 4.88 | 4.71 | 4.82 | 4.76 | qfq | 11,999,281 | 57,461,448 | -0.41% |
| 2024-02-22 | 4.76 | 4.86 | 4.76 | 4.84 | 4.78 | qfq | 5,680,439 | 27,318,766 | 1.26% |
| 2024-02-21 | 4.80 | 4.90 | 4.77 | 4.78 | 4.72 | qfq | 9,312,289 | 45,049,069 | -1.24% |
| 2024-02-20 | 4.66 | 4.87 | 4.62 | 4.84 | 4.78 | qfq | 9,062,803 | 43,447,649 | 3.42% |
| 2024-02-19 | 4.47 | 4.79 | 4.45 | 4.68 | 4.62 | qfq | 12,811,487 | 60,149,340 | 4.70% |
| 2024-02-08 | 4.15 | 4.49 | 4.12 | 4.47 | 4.42 | qfq | 16,131,520 | 69,647,294 | 6.68% |
| 2024-02-07 | 4.29 | 4.34 | 4.14 | 4.19 | 4.14 | qfq | 11,529,842 | 48,720,607 | -2.56% |
| 2024-02-06 | 4.01 | 4.45 | 3.82 | 4.30 | 4.25 | qfq | 16,768,627 | 69,087,631 | 4.37% |
| 2024-02-05 | 4.46 | 4.51 | 4.05 | 4.12 | 4.07 | qfq | 18,055,089 | 75,918,178 | -8.44% |
| 2024-02-02 | 4.72 | 4.84 | 4.36 | 4.50 | 4.44 | qfq | 14,711,469 | 67,598,291 | -4.26% |
| 2024-02-01 | 4.35 | 4.88 | 4.35 | 4.70 | 4.64 | qfq | 20,189,929 | 94,854,828 | -1.88% |
| 2024-01-31 | 5.04 | 5.11 | 4.77 | 4.79 | 4.73 | qfq | 11,811,945 | 58,207,250 | -5.52% |
| 2024-01-30 | 5.09 | 5.21 | 5.01 | 5.07 | 5.01 | qfq | 8,295,300 | 42,436,174 | -0.59% |
| 2024-01-29 | 5.24 | 5.28 | 5.06 | 5.10 | 5.04 | qfq | 6,647,140 | 34,156,379 | -2.30% |
| 2024-01-26 | 5.28 | 5.33 | 5.21 | 5.22 | 5.16 | qfq | 5,245,378 | 27,564,566 | -1.32% |
| 2024-01-25 | 5.14 | 5.31 | 5.11 | 5.29 | 5.22 | qfq | 7,614,454 | 39,848,989 | 3.32% |
| 2024-01-24 | 5.09 | 5.15 | 4.90 | 5.12 | 5.06 | qfq | 8,446,528 | 42,499,300 | 0.59% |
| 2024-01-23 | 5.05 | 5.10 | 4.94 | 5.09 | 5.03 | qfq | 8,067,465 | 40,576,685 | 0.79% |
| 2024-01-22 | 5.40 | 5.40 | 5.01 | 5.05 | 4.99 | qfq | 11,353,200 | 58,777,515 | -6.31% |
| 2024-01-19 | 5.46 | 5.51 | 5.39 | 5.39 | 5.32 | qfq | 4,903,000 | 26,710,693 | -1.46% |
| 2024-01-18 | 5.42 | 5.49 | 5.26 | 5.47 | 5.40 | qfq | 11,128,740 | 59,583,529 | 0.92% |
| 2024-01-17 | 5.57 | 5.61 | 5.40 | 5.42 | 5.35 | qfq | 8,199,140 | 45,088,334 | -2.69% |
| 2024-01-16 | 5.63 | 5.63 | 5.46 | 5.57 | 5.50 | qfq | 7,035,832 | 38,843,947 | 0.00% |
| 2024-01-15 | 5.53 | 5.61 | 5.53 | 5.57 | 5.50 | qfq | 4,247,720 | 23,670,195 | 0.00% |
| 2024-01-12 | 5.62 | 5.69 | 5.56 | 5.57 | 5.50 | qfq | 6,769,500 | 38,009,724 | -0.89% |
| 2024-01-11 | 5.51 | 5.64 | 5.51 | 5.62 | 5.55 | qfq | 7,055,288 | 39,505,028 | 2.37% |
| 2024-01-10 | 5.54 | 5.55 | 5.47 | 5.49 | 5.42 | qfq | 4,897,012 | 26,964,353 | -0.72% |
| 2024-01-09 | 5.48 | 5.64 | 5.46 | 5.53 | 5.46 | qfq | 5,558,500 | 30,773,053 | 0.91% |
| 2024-01-08 | 5.62 | 5.65 | 5.46 | 5.48 | 5.41 | qfq | 7,877,880 | 43,614,389 | -2.49% |
| 2024-01-05 | 5.71 | 5.75 | 5.59 | 5.62 | 5.55 | qfq | 8,783,592 | 49,794,251 | -1.58% |
| 2024-01-04 | 5.73 | 5.74 | 5.67 | 5.71 | 5.64 | qfq | 5,961,664 | 33,968,488 | -0.17% |
| 2024-01-03 | 5.68 | 5.77 | 5.67 | 5.72 | 5.65 | qfq | 9,257,838 | 52,934,414 | 0.35% |
| 2024-01-02 | 5.65 | 5.83 | 5.63 | 5.70 | 5.63 | qfq | 14,903,998 | 85,481,682 | 1.06% |
| 2023-12-29 | 5.43 | 5.73 | 5.43 | 5.64 | 5.57 | qfq | 17,380,734 | 97,331,697 | 3.68% |
| 2023-12-28 | 5.46 | 5.50 | 5.41 | 5.44 | 5.37 | qfq | 13,748,240 | 74,848,004 | -1.09% |
| 2023-12-27 | 5.33 | 5.51 | 5.28 | 5.50 | 5.43 | qfq | 14,895,904 | 80,846,827 | 3.77% |
| 2023-12-26 | 5.34 | 5.36 | 5.27 | 5.30 | 5.23 | qfq | 7,636,000 | 40,527,242 | -0.75% |
| 2023-12-25 | 5.36 | 5.36 | 5.28 | 5.34 | 5.27 | qfq | 7,010,680 | 37,374,121 | -0.19% |
| 2023-12-22 | 5.39 | 5.42 | 5.34 | 5.35 | 5.28 | qfq | 9,180,640 | 49,366,638 | -1.11% |
| 2023-12-21 | 5.42 | 5.47 | 5.31 | 5.41 | 5.34 | qfq | 12,899,100 | 69,558,833 | 0.56% |
| 2023-12-20 | 5.45 | 5.48 | 5.37 | 5.38 | 5.31 | qfq | 10,862,305 | 58,771,513 | -1.47% |
| 2023-12-19 | 5.42 | 5.46 | 5.37 | 5.46 | 5.39 | qfq | 11,204,800 | 60,686,170 | 0.74% |
| 2023-12-18 | 5.59 | 5.59 | 5.38 | 5.42 | 5.35 | qfq | 19,559,118 | 106,638,719 | -2.34% |
| 2023-12-15 | 5.55 | 5.60 | 5.53 | 5.55 | 5.48 | qfq | 9,391,891 | 52,153,877 | -0.36% |
| 2023-12-14 | 5.61 | 5.66 | 5.55 | 5.57 | 5.50 | qfq | 9,234,238 | 51,695,796 | -0.71% |
| 2023-12-13 | 5.77 | 5.80 | 5.60 | 5.61 | 5.54 | qfq | 13,955,920 | 78,948,366 | -2.26% |
| 2023-12-12 | 5.80 | 5.98 | 5.60 | 5.74 | 5.67 | qfq | 36,831,597 | 212,431,774 | 0.88% |
| 2023-12-11 | 5.58 | 5.71 | 5.55 | 5.69 | 5.62 | qfq | 16,410,331 | 92,939,499 | 1.79% |
| 2023-12-08 | 5.65 | 5.68 | 5.59 | 5.59 | 5.52 | qfq | 11,689,701 | 65,786,680 | -0.89% |
| 2023-12-07 | 5.68 | 5.69 | 5.56 | 5.64 | 5.57 | qfq | 12,452,312 | 70,022,705 | -0.70% |
| 2023-12-06 | 5.67 | 5.74 | 5.62 | 5.68 | 5.61 | qfq | 10,043,660 | 57,005,495 | 0.53% |
| 2023-12-05 | 5.66 | 5.73 | 5.64 | 5.65 | 5.58 | qfq | 10,029,938 | 57,054,058 | -0.88% |
| 2023-12-04 | 5.65 | 5.72 | 5.60 | 5.70 | 5.63 | qfq | 11,334,432 | 64,248,278 | 0.88% |
| 2023-12-01 | 5.63 | 5.72 | 5.62 | 5.65 | 5.58 | qfq | 10,079,013 | 57,061,424 | -0.70% |
| 2023-11-30 | 5.71 | 5.80 | 5.62 | 5.69 | 5.62 | qfq | 14,368,340 | 81,699,719 | -0.18% |
| 2023-11-29 | 5.71 | 5.82 | 5.68 | 5.70 | 5.63 | qfq | 17,542,760 | 100,922,836 | -0.52% |
| 2023-11-28 | 5.66 | 5.78 | 5.65 | 5.73 | 5.66 | qfq | 14,467,684 | 82,729,200 | 1.06% |
| 2023-11-27 | 5.67 | 5.77 | 5.64 | 5.67 | 5.60 | qfq | 9,914,960 | 56,506,288 | -0.18% |
| 2023-11-24 | 5.61 | 5.77 | 5.60 | 5.68 | 5.61 | qfq | 23,089,303 | 131,559,508 | 0.89% |
| 2023-11-23 | 5.58 | 5.64 | 5.58 | 5.63 | 5.56 | qfq | 9,415,756 | 52,807,771 | 0.72% |
| 2023-11-22 | 5.57 | 5.63 | 5.56 | 5.59 | 5.52 | qfq | 11,118,992 | 62,304,645 | 0.36% |
| 2023-11-21 | 5.60 | 5.66 | 5.56 | 5.57 | 5.50 | qfq | 12,429,340 | 69,694,148 | -1.07% |
| 2023-11-20 | 5.60 | 5.65 | 5.55 | 5.63 | 5.56 | qfq | 10,029,260 | 56,289,809 | 0.18% |
| 2023-11-17 | 5.58 | 5.66 | 5.57 | 5.62 | 5.55 | qfq | 9,862,992 | 55,390,674 | 0.54% |
| 2023-11-16 | 5.58 | 5.71 | 5.57 | 5.59 | 5.52 | qfq | 11,922,980 | 66,942,960 | 0.00% |
| 2023-11-15 | 5.61 | 5.64 | 5.51 | 5.59 | 5.52 | qfq | 17,695,244 | 98,924,654 | -0.71% |
| 2023-11-14 | 5.44 | 5.66 | 5.37 | 5.63 | 5.56 | qfq | 26,197,517 | 144,990,543 | 4.26% |
| 2023-11-13 | 5.41 | 5.53 | 5.37 | 5.40 | 5.33 | qfq | 16,719,300 | 91,210,107 | 0.56% |
| 2023-11-10 | 5.39 | 5.39 | 5.31 | 5.37 | 5.30 | qfq | 10,176,260 | 54,481,210 | -0.74% |
| 2023-11-09 | 5.42 | 5.55 | 5.35 | 5.41 | 5.34 | qfq | 15,940,777 | 86,411,063 | -0.18% |
| 2023-11-08 | 5.55 | 5.57 | 5.35 | 5.42 | 5.35 | qfq | 24,593,945 | 133,469,469 | -1.99% |
| 2023-11-07 | 5.21 | 5.62 | 5.17 | 5.53 | 5.46 | qfq | 48,350,424 | 262,776,232 | 6.55% |
| 2023-11-06 | 5.12 | 5.20 | 5.11 | 5.19 | 5.13 | qfq | 14,653,798 | 75,657,009 | 0.78% |
| 2023-11-03 | 5.13 | 5.18 | 5.07 | 5.15 | 5.09 | qfq | 8,299,430 | 42,686,695 | 0.98% |
| 2023-11-02 | 5.18 | 5.18 | 5.08 | 5.10 | 5.04 | qfq | 8,099,397 | 41,430,569 | -1.16% |
| 2023-11-01 | 5.12 | 5.20 | 5.10 | 5.16 | 5.10 | qfq | 9,558,328 | 49,239,207 | 1.18% |
| 2023-10-31 | 5.12 | 5.15 | 5.08 | 5.10 | 5.04 | qfq | 4,597,152 | 23,490,141 | -0.39% |
| 2023-10-30 | 5.03 | 5.15 | 5.02 | 5.12 | 5.06 | qfq | 10,743,620 | 54,716,727 | 1.79% |
| 2023-10-27 | 5.03 | 5.07 | 4.98 | 5.03 | 4.97 | qfq | 6,838,516 | 34,465,191 | 0.00% |
| 2023-10-26 | 4.99 | 5.05 | 4.95 | 5.03 | 4.97 | qfq | 6,840,972 | 34,277,661 | 0.80% |
| 2023-10-25 | 5.02 | 5.05 | 4.95 | 4.99 | 4.93 | qfq | 9,024,940 | 44,997,601 | -0.40% |
| 2023-10-24 | 4.94 | 5.04 | 4.90 | 5.01 | 4.95 | qfq | 9,556,820 | 47,663,132 | 2.24% |
| 2023-10-23 | 4.85 | 4.94 | 4.79 | 4.90 | 4.84 | qfq | 10,915,362 | 53,114,043 | 0.82% |
| 2023-10-20 | 4.98 | 5.00 | 4.85 | 4.86 | 4.80 | qfq | 8,626,760 | 42,373,691 | -2.41% |
| 2023-10-19 | 5.08 | 5.08 | 4.97 | 4.98 | 4.92 | qfq | 6,435,800 | 32,256,820 | -1.58% |
| 2023-10-18 | 5.07 | 5.10 | 5.02 | 5.06 | 5.00 | qfq | 6,055,780 | 30,593,756 | 0.00% |
| 2023-10-17 | 5.10 | 5.12 | 5.05 | 5.06 | 5.00 | qfq | 5,255,180 | 26,629,680 | -0.59% |
| 2023-10-16 | 5.10 | 5.14 | 5.08 | 5.09 | 5.03 | qfq | 5,179,447 | 26,456,177 | -0.39% |
| 2023-10-13 | 5.16 | 5.16 | 5.09 | 5.11 | 5.05 | qfq | 6,729,060 | 34,450,071 | -0.97% |
| 2023-10-12 | 5.18 | 5.22 | 5.14 | 5.16 | 5.10 | qfq | 8,267,772 | 42,755,099 | -0.19% |
| 2023-10-11 | 5.06 | 5.19 | 5.06 | 5.17 | 5.11 | qfq | 14,762,172 | 75,807,938 | 2.17% |
| 2023-10-10 | 5.08 | 5.14 | 5.04 | 5.06 | 5.00 | qfq | 10,195,768 | 51,829,789 | -0.39% |
| 2023-10-09 | 5.03 | 5.14 | 5.00 | 5.08 | 5.02 | qfq | 17,787,360 | 90,332,050 | 1.20% |
| 2023-09-28 | 4.89 | 5.03 | 4.77 | 5.02 | 4.96 | qfq | 17,388,816 | 85,377,463 | 2.66% |
| 2023-09-27 | 4.85 | 4.92 | 4.78 | 4.89 | 4.83 | qfq | 9,048,720 | 44,020,588 | 1.45% |
| 2023-09-26 | 4.92 | 4.92 | 4.79 | 4.82 | 4.76 | qfq | 10,119,396 | 48,924,102 | -1.83% |
| 2023-09-25 | 4.94 | 4.97 | 4.87 | 4.91 | 4.85 | qfq | 8,101,104 | 39,755,788 | -0.81% |
| 2023-09-22 | 4.89 | 4.96 | 4.87 | 4.95 | 4.89 | qfq | 4,322,073 | 21,300,293 | 0.81% |
| 2023-09-21 | 4.95 | 4.96 | 4.89 | 4.91 | 4.85 | qfq | 4,892,264 | 24,043,202 | -1.01% |
| 2023-09-20 | 4.93 | 5.00 | 4.92 | 4.96 | 4.90 | qfq | 5,181,900 | 25,728,974 | 0.20% |
| 2023-09-19 | 5.03 | 5.04 | 4.93 | 4.95 | 4.89 | qfq | 7,544,800 | 37,406,002 | -1.39% |
| 2023-09-18 | 4.95 | 5.09 | 4.90 | 5.02 | 4.96 | qfq | 8,279,040 | 41,342,995 | 1.41% |
| 2023-09-15 | 4.98 | 5.01 | 4.91 | 4.95 | 4.89 | qfq | 9,246,369 | 45,857,912 | -0.20% |
| 2023-09-14 | 5.00 | 5.03 | 4.95 | 4.96 | 4.90 | qfq | 7,048,252 | 35,050,774 | -1.39% |
| 2023-09-13 | 5.05 | 5.06 | 5.00 | 5.03 | 4.97 | qfq | 5,262,782 | 26,445,926 | -0.40% |
| 2023-09-12 | 5.05 | 5.09 | 4.94 | 5.05 | 4.99 | qfq | 10,771,888 | 54,252,523 | -0.39% |
| 2023-09-11 | 5.06 | 5.09 | 5.03 | 5.07 | 5.01 | qfq | 6,683,038 | 33,821,032 | 0.20% |
| 2023-09-08 | 5.09 | 5.11 | 5.05 | 5.06 | 5.00 | qfq | 5,689,960 | 28,861,607 | -0.39% |
| 2023-09-07 | 5.09 | 5.12 | 5.05 | 5.08 | 5.02 | qfq | 5,906,240 | 29,980,356 | -0.59% |
| 2023-09-06 | 5.11 | 5.11 | 5.05 | 5.11 | 5.05 | qfq | 8,663,780 | 44,008,858 | 0.39% |
| 2023-09-05 | 5.09 | 5.17 | 5.06 | 5.09 | 5.03 | qfq | 11,069,172 | 56,787,497 | 0.00% |
| 2023-09-04 | 5.14 | 5.15 | 5.03 | 5.09 | 5.03 | qfq | 7,702,100 | 39,080,449 | -0.39% |
| 2023-09-01 | 5.08 | 5.14 | 5.05 | 5.11 | 5.05 | qfq | 8,312,800 | 42,470,575 | 1.19% |
| 2023-08-31 | 5.03 | 5.07 | 4.97 | 5.05 | 4.99 | qfq | 7,860,620 | 39,511,580 | 0.40% |
| 2023-08-30 | 5.04 | 5.07 | 5.00 | 5.03 | 4.97 | qfq | 7,208,878 | 36,241,103 | -0.40% |
| 2023-08-29 | 4.94 | 5.10 | 4.90 | 5.05 | 4.99 | qfq | 11,741,200 | 58,752,762 | 3.27% |
| 2023-08-28 | 5.05 | 5.12 | 4.88 | 4.89 | 4.83 | qfq | 12,217,760 | 60,683,427 | -0.20% |
| 2023-08-25 | 5.03 | 5.03 | 4.90 | 4.90 | 4.84 | qfq | 11,110,580 | 54,949,391 | -2.39% |
| 2023-08-24 | 5.05 | 5.12 | 4.99 | 5.02 | 4.96 | qfq | 11,466,140 | 57,702,429 | -0.99% |
| 2023-08-23 | 5.03 | 5.16 | 4.99 | 5.07 | 5.01 | qfq | 14,704,420 | 74,664,646 | 0.60% |
| 2023-08-22 | 5.07 | 5.10 | 4.94 | 5.04 | 4.98 | qfq | 13,534,180 | 67,623,172 | 0.60% |
| 2023-08-21 | 5.08 | 5.15 | 5.01 | 5.01 | 4.95 | qfq | 11,495,207 | 58,274,622 | -1.18% |
| 2023-08-18 | 5.20 | 5.20 | 5.06 | 5.07 | 5.01 | qfq | 13,389,480 | 68,573,721 | -1.93% |
| 2023-08-17 | 5.15 | 5.25 | 5.08 | 5.17 | 5.11 | qfq | 17,227,348 | 88,885,929 | 0.00% |
| 2023-08-16 | 5.09 | 5.20 | 5.08 | 5.17 | 5.11 | qfq | 12,414,720 | 64,118,833 | 0.58% |
| 2023-08-15 | 5.17 | 5.19 | 5.07 | 5.14 | 5.08 | qfq | 11,762,175 | 60,210,725 | -0.96% |
| 2023-08-14 | 5.06 | 5.20 | 5.03 | 5.19 | 5.13 | qfq | 15,149,976 | 77,839,314 | 1.76% |
| 2023-08-11 | 5.12 | 5.18 | 5.05 | 5.10 | 5.04 | qfq | 12,007,000 | 61,223,446 | -0.58% |
| 2023-08-10 | 5.08 | 5.14 | 5.05 | 5.13 | 5.07 | qfq | 11,210,651 | 57,189,357 | 0.79% |
| 2023-08-09 | 5.05 | 5.23 | 5.04 | 5.09 | 5.03 | qfq | 23,551,840 | 121,205,796 | 0.00% |
| 2023-08-08 | 5.12 | 5.13 | 5.01 | 5.09 | 5.03 | qfq | 28,791,248 | 145,692,594 | -0.78% |
| 2023-08-07 | 4.95 | 5.28 | 4.94 | 5.13 | 5.07 | qfq | 76,561,422 | 395,620,914 | 6.43% |
| 2023-08-04 | 4.90 | 4.90 | 4.80 | 4.82 | 4.76 | qfq | 13,826,958 | 66,797,970 | -1.03% |
| 2023-08-03 | 4.76 | 4.87 | 4.76 | 4.87 | 4.81 | qfq | 19,561,170 | 94,367,725 | 2.31% |
| 2023-08-02 | 4.78 | 4.82 | 4.75 | 4.76 | 4.70 | qfq | 11,270,064 | 53,816,819 | -0.63% |
| 2023-08-01 | 4.78 | 4.88 | 4.76 | 4.79 | 4.73 | qfq | 10,134,855 | 48,639,162 | 0.21% |
| 2023-07-31 | 4.72 | 4.80 | 4.67 | 4.78 | 4.72 | qfq | 9,180,935 | 43,525,350 | 1.49% |
| 2023-07-28 | 4.66 | 4.71 | 4.64 | 4.71 | 4.65 | qfq | 7,859,201 | 36,834,179 | 1.95% |
| 2023-07-27 | 4.65 | 4.67 | 4.62 | 4.62 | 4.56 | qfq | 4,715,610 | 21,857,647 | -0.86% |
| 2023-07-26 | 4.60 | 4.67 | 4.57 | 4.66 | 4.60 | qfq | 6,475,072 | 29,960,712 | 1.30% |
| 2023-07-25 | 4.60 | 4.61 | 4.58 | 4.60 | 4.54 | qfq | 3,690,412 | 16,968,673 | 0.44% |
| 2023-07-24 | 4.59 | 4.68 | 4.56 | 4.58 | 4.52 | qfq | 6,496,720 | 29,900,148 | 0.00% |
| 2023-07-21 | 4.47 | 4.61 | 4.46 | 4.58 | 4.52 | qfq | 9,603,532 | 43,881,971 | 2.23% |
| 2023-07-20 | 4.52 | 4.53 | 4.47 | 4.48 | 4.42 | qfq | 3,663,460 | 16,472,283 | -0.44% |
| 2023-07-19 | 4.49 | 4.52 | 4.44 | 4.50 | 4.44 | qfq | 5,118,599 | 22,934,729 | 1.12% |
| 2023-07-18 | 4.49 | 4.50 | 4.43 | 4.45 | 4.40 | qfq | 5,534,732 | 24,757,538 | 0.00% |