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
银河电子002519.SZ
最近收盘价4.852026-07-17
最近交易日2026-07-17
成交量（股）44,151,334
成交额（元）219,126,573
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-17 | 2024-04-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.14 | 5.18 | 4.79 | 4.85 | 4.85 | qfq | 44,151,334 | 219,126,573 | -5.27% |
| 2026-07-16 | 5.08 | 5.26 | 5.04 | 5.12 | 5.12 | qfq | 32,161,952 | 166,075,777 | -0.58% |
| 2026-07-15 | 5.06 | 5.34 | 5.03 | 5.15 | 5.15 | qfq | 58,155,227 | 302,570,360 | 1.18% |
| 2026-07-14 | 5.23 | 5.28 | 4.95 | 5.09 | 5.09 | qfq | 86,743,275 | 437,508,384 | -5.57% |
| 2026-07-13 | 5.80 | 5.83 | 5.38 | 5.39 | 5.39 | qfq | 80,522,055 | 439,780,751 | -9.87% |
| 2026-07-10 | 5.49 | 6.02 | 5.38 | 5.98 | 5.98 | qfq | 117,363,762 | 690,928,892 | 9.32% |
| 2026-07-09 | 5.33 | 5.50 | 5.20 | 5.47 | 5.47 | qfq | 32,459,229 | 174,258,797 | 2.63% |
| 2026-07-08 | 5.43 | 5.49 | 5.32 | 5.33 | 5.33 | qfq | 26,110,368 | 140,235,031 | -2.02% |
| 2026-07-07 | 5.60 | 5.69 | 5.40 | 5.44 | 5.44 | qfq | 29,342,839 | 162,337,193 | -3.03% |
| 2026-07-06 | 6.00 | 6.10 | 5.59 | 5.61 | 5.61 | qfq | 43,527,863 | 249,724,209 | -5.71% |
| 2026-07-03 | 5.78 | 6.04 | 5.77 | 5.95 | 5.95 | qfq | 37,505,000 | 222,480,822 | 2.94% |
| 2026-07-02 | 5.88 | 6.03 | 5.75 | 5.78 | 5.78 | qfq | 34,522,945 | 203,596,030 | -3.02% |
| 2026-07-01 | 5.90 | 6.13 | 5.82 | 5.96 | 5.96 | qfq | 38,638,990 | 231,541,725 | 1.88% |
| 2026-06-30 | 5.71 | 5.92 | 5.64 | 5.85 | 5.85 | qfq | 34,861,300 | 203,214,856 | 2.63% |
| 2026-06-29 | 5.82 | 5.89 | 5.62 | 5.70 | 5.70 | qfq | 33,100,000 | 189,149,982 | -2.40% |
| 2026-06-26 | 5.95 | 5.97 | 5.75 | 5.84 | 5.84 | qfq | 38,350,307 | 225,049,323 | -2.01% |
| 2026-06-25 | 6.05 | 6.14 | 5.90 | 5.96 | 5.96 | qfq | 34,235,179 | 204,930,046 | -2.13% |
| 2026-06-24 | 6.12 | 6.14 | 5.96 | 6.09 | 6.09 | qfq | 31,019,950 | 187,883,956 | -0.98% |
| 2026-06-23 | 6.20 | 6.30 | 6.11 | 6.15 | 6.15 | qfq | 29,066,310 | 180,845,859 | -1.13% |
| 2026-06-22 | 6.27 | 6.31 | 5.98 | 6.22 | 6.22 | qfq | 41,708,765 | 255,053,317 | -0.80% |
| 2026-06-18 | 6.31 | 6.41 | 6.20 | 6.27 | 6.27 | qfq | 27,804,473 | 175,403,394 | -1.10% |
| 2026-06-17 | 6.43 | 6.49 | 6.30 | 6.34 | 6.34 | qfq | 30,737,785 | 195,908,096 | -1.86% |
| 2026-06-16 | 6.37 | 6.50 | 6.28 | 6.46 | 6.46 | qfq | 37,591,421 | 241,633,783 | 1.89% |
| 2026-06-15 | 6.35 | 6.39 | 6.25 | 6.34 | 6.34 | qfq | 28,781,934 | 181,888,681 | 0.63% |
| 2026-06-12 | 6.30 | 6.49 | 6.28 | 6.30 | 6.30 | qfq | 37,364,439 | 238,298,999 | 1.12% |
| 2026-06-11 | 6.23 | 6.32 | 6.16 | 6.23 | 6.23 | qfq | 28,328,000 | 176,372,800 | -1.11% |
| 2026-06-10 | 6.36 | 6.50 | 6.21 | 6.30 | 6.30 | qfq | 29,945,029 | 190,033,082 | -1.87% |
| 2026-06-09 | 6.40 | 6.43 | 6.26 | 6.42 | 6.42 | qfq | 30,053,488 | 191,011,015 | 1.26% |
| 2026-06-08 | 6.43 | 6.70 | 6.26 | 6.34 | 6.34 | qfq | 44,335,865 | 287,183,892 | -4.23% |
| 2026-06-05 | 6.50 | 6.74 | 6.37 | 6.62 | 6.62 | qfq | 48,265,118 | 318,762,149 | 2.48% |
| 2026-06-04 | 6.50 | 6.60 | 6.41 | 6.46 | 6.46 | qfq | 24,932,556 | 161,588,591 | -1.82% |
| 2026-06-03 | 6.56 | 6.74 | 6.49 | 6.58 | 6.58 | qfq | 35,881,191 | 237,277,831 | 0.00% |
| 2026-06-02 | 6.66 | 6.69 | 6.33 | 6.58 | 6.58 | qfq | 35,194,081 | 228,596,689 | -1.20% |
| 2026-06-01 | 6.55 | 6.75 | 6.44 | 6.66 | 6.66 | qfq | 35,936,016 | 238,876,738 | 0.30% |
| 2026-05-29 | 7.05 | 7.07 | 6.60 | 6.64 | 6.64 | qfq | 50,350,338 | 341,625,969 | -5.95% |
| 2026-05-28 | 6.80 | 7.08 | 6.78 | 7.06 | 7.06 | qfq | 51,609,325 | 360,318,555 | 4.13% |
| 2026-05-27 | 7.00 | 7.08 | 6.70 | 6.78 | 6.78 | qfq | 42,123,364 | 288,792,967 | -3.28% |
| 2026-05-26 | 7.20 | 7.20 | 6.91 | 7.01 | 7.01 | qfq | 48,811,112 | 341,250,530 | -3.44% |
| 2026-05-25 | 7.43 | 7.48 | 7.16 | 7.26 | 7.26 | qfq | 41,587,244 | 302,357,573 | -2.02% |
| 2026-05-22 | 7.43 | 7.50 | 7.25 | 7.41 | 7.41 | qfq | 38,109,310 | 280,402,310 | 0.00% |
| 2026-05-21 | 7.75 | 7.85 | 7.38 | 7.41 | 7.41 | qfq | 51,497,070 | 394,710,637 | -3.89% |
| 2026-05-20 | 8.00 | 8.03 | 7.64 | 7.71 | 7.71 | qfq | 53,911,399 | 417,453,266 | -3.99% |
| 2026-05-19 | 7.91 | 8.04 | 7.83 | 8.03 | 8.03 | qfq | 48,887,473 | 388,122,490 | 1.26% |
| 2026-05-18 | 7.96 | 8.06 | 7.78 | 7.93 | 7.93 | qfq | 40,391,959 | 321,032,822 | -0.25% |
| 2026-05-15 | 7.99 | 8.10 | 7.85 | 7.95 | 7.95 | qfq | 50,881,942 | 406,224,726 | -0.63% |
| 2026-05-14 | 8.48 | 8.52 | 8.00 | 8.00 | 8.00 | qfq | 75,770,913 | 618,291,100 | -5.44% |
| 2026-05-13 | 8.51 | 8.57 | 8.41 | 8.46 | 8.46 | qfq | 60,637,126 | 513,968,041 | -0.35% |
| 2026-05-12 | 8.70 | 8.72 | 8.44 | 8.49 | 8.49 | qfq | 81,088,365 | 692,794,793 | -2.75% |
| 2026-05-11 | 8.95 | 9.00 | 8.68 | 8.73 | 8.73 | qfq | 125,717,505 | 1,103,736,870 | -1.24% |
| 2026-05-08 | 8.40 | 9.11 | 8.28 | 8.84 | 8.84 | qfq | 193,664,476 | 1,694,221,454 | 4.99% |
| 2026-05-07 | 8.32 | 8.46 | 8.21 | 8.42 | 8.42 | qfq | 83,009,536 | 690,522,756 | 1.57% |
| 2026-05-06 | 8.19 | 8.39 | 8.16 | 8.29 | 8.29 | qfq | 72,178,177 | 598,607,504 | 1.97% |
| 2026-04-30 | 7.88 | 8.18 | 7.80 | 8.13 | 8.13 | qfq | 66,387,215 | 532,779,719 | 3.17% |
| 2026-04-29 | 7.75 | 7.95 | 7.71 | 7.88 | 7.88 | qfq | 37,753,557 | 297,476,633 | 0.64% |
| 2026-04-28 | 8.12 | 8.18 | 7.81 | 7.83 | 7.83 | qfq | 60,864,113 | 480,957,857 | -4.51% |
| 2026-04-27 | 8.03 | 8.58 | 8.03 | 8.20 | 8.20 | qfq | 75,896,641 | 626,514,273 | 4.19% |
| 2026-04-24 | 8.01 | 8.05 | 7.80 | 7.87 | 7.87 | qfq | 63,222,134 | 499,083,867 | -3.08% |
| 2026-04-23 | 8.41 | 8.67 | 8.12 | 8.12 | 8.12 | qfq | 89,128,912 | 740,443,290 | -4.69% |
| 2026-04-22 | 8.35 | 8.92 | 8.25 | 8.52 | 8.52 | qfq | 104,735,348 | 898,843,180 | 0.00% |
| 2026-04-21 | 8.58 | 8.73 | 8.34 | 8.52 | 8.52 | qfq | 91,160,383 | 773,066,669 | -1.73% |
| 2026-04-20 | 8.37 | 8.78 | 8.37 | 8.67 | 8.67 | qfq | 122,157,132 | 1,050,130,191 | 2.48% |
| 2026-04-17 | 8.29 | 8.60 | 8.25 | 8.46 | 8.46 | qfq | 104,067,256 | 878,678,845 | 1.56% |
| 2026-04-16 | 8.25 | 8.44 | 8.13 | 8.33 | 8.33 | qfq | 92,087,984 | 761,269,207 | -1.42% |
| 2026-04-15 | 8.05 | 8.63 | 7.98 | 8.45 | 8.45 | qfq | 161,650,637 | 1,346,795,831 | 5.23% |
| 2026-04-14 | 7.93 | 8.13 | 7.76 | 8.03 | 8.03 | qfq | 75,289,772 | 597,465,513 | 2.16% |
| 2026-04-13 | 7.80 | 7.93 | 7.79 | 7.86 | 7.86 | qfq | 37,394,420 | 293,661,483 | -0.63% |
| 2026-04-10 | 8.11 | 8.19 | 7.89 | 7.91 | 7.91 | qfq | 68,363,301 | 549,083,902 | -2.35% |
| 2026-04-09 | 8.00 | 8.25 | 7.88 | 8.10 | 8.10 | qfq | 77,707,549 | 626,920,936 | 0.25% |
| 2026-04-08 | 7.83 | 8.09 | 7.83 | 8.08 | 8.08 | qfq | 81,580,860 | 654,137,602 | 4.80% |
| 2026-04-07 | 7.82 | 8.02 | 7.63 | 7.71 | 7.71 | qfq | 49,345,114 | 383,758,531 | 0.52% |
| 2026-04-03 | 8.02 | 8.11 | 7.59 | 7.67 | 7.67 | qfq | 71,652,584 | 557,278,945 | -3.64% |
| 2026-04-02 | 8.05 | 8.35 | 7.85 | 7.96 | 7.96 | qfq | 79,368,571 | 641,874,172 | -2.93% |
| 2026-04-01 | 8.69 | 8.79 | 8.13 | 8.20 | 8.20 | qfq | 132,605,352 | 1,105,493,359 | -7.03% |
| 2026-03-31 | 8.41 | 8.95 | 8.33 | 8.82 | 8.82 | qfq | 152,159,518 | 1,331,787,727 | 3.28% |
| 2026-03-30 | 8.13 | 8.65 | 8.13 | 8.54 | 8.54 | qfq | 129,961,517 | 1,092,103,960 | 3.26% |
| 2026-03-27 | 7.77 | 8.48 | 7.72 | 8.27 | 8.27 | qfq | 127,690,841 | 1,052,880,173 | 4.03% |
| 2026-03-26 | 8.15 | 8.21 | 7.89 | 7.95 | 7.95 | qfq | 97,050,432 | 777,887,620 | -3.40% |
| 2026-03-25 | 7.91 | 8.32 | 7.88 | 8.23 | 8.23 | qfq | 141,174,019 | 1,144,437,607 | 3.91% |
| 2026-03-24 | 7.43 | 7.92 | 7.28 | 7.92 | 7.92 | qfq | 84,926,620 | 642,483,609 | 10.00% |
| 2026-03-23 | 7.43 | 7.65 | 7.13 | 7.20 | 7.20 | qfq | 61,366,492 | 453,008,156 | -5.01% |
| 2026-03-20 | 8.01 | 8.04 | 7.58 | 7.58 | 7.58 | qfq | 53,428,236 | 414,008,263 | -4.77% |
| 2026-03-19 | 8.05 | 8.15 | 7.92 | 7.96 | 7.96 | qfq | 43,095,966 | 345,647,449 | -2.57% |
| 2026-03-18 | 7.99 | 8.18 | 7.87 | 8.17 | 8.17 | qfq | 59,642,925 | 480,757,132 | 3.03% |
| 2026-03-17 | 8.25 | 8.32 | 7.93 | 7.93 | 7.93 | qfq | 56,113,100 | 454,323,183 | -3.76% |
| 2026-03-16 | 8.16 | 8.33 | 8.10 | 8.24 | 8.24 | qfq | 44,448,036 | 365,113,924 | 0.86% |
| 2026-03-13 | 8.52 | 8.52 | 8.11 | 8.17 | 8.17 | qfq | 71,104,990 | 589,753,487 | -5.33% |
| 2026-03-12 | 8.85 | 8.94 | 8.62 | 8.63 | 8.63 | qfq | 71,968,764 | 628,073,696 | -3.90% |
| 2026-03-11 | 8.88 | 9.15 | 8.76 | 8.98 | 8.98 | qfq | 96,776,587 | 866,447,970 | -0.33% |
| 2026-03-10 | 8.98 | 9.15 | 8.83 | 9.01 | 9.01 | qfq | 77,529,469 | 699,176,645 | 0.45% |
| 2026-03-09 | 8.67 | 9.15 | 8.57 | 8.97 | 8.97 | qfq | 92,519,252 | 813,490,009 | 1.13% |
| 2026-03-06 | 8.93 | 9.03 | 8.77 | 8.87 | 8.87 | qfq | 67,929,082 | 603,311,551 | -1.66% |
| 2026-03-05 | 9.00 | 9.14 | 8.73 | 9.02 | 9.02 | qfq | 98,819,026 | 883,367,935 | 2.50% |
| 2026-03-04 | 8.60 | 9.19 | 8.41 | 8.80 | 8.80 | qfq | 94,205,976 | 832,960,745 | -2.44% |
| 2026-03-03 | 9.80 | 9.80 | 9.02 | 9.02 | 9.02 | qfq | 151,361,928 | 1,408,319,326 | -9.98% |
| 2026-03-02 | 9.81 | 10.38 | 9.81 | 10.02 | 10.02 | qfq | 167,919,147 | 1,690,824,968 | 2.14% |
| 2026-02-27 | 9.81 | 10.05 | 9.78 | 9.81 | 9.81 | qfq | 173,095,782 | 1,707,008,058 | -4.48% |
| 2026-02-26 | 10.40 | 10.52 | 10.19 | 10.27 | 10.27 | qfq | 206,642,064 | 2,132,228,428 | -4.02% |
| 2026-02-25 | 9.81 | 10.88 | 9.69 | 10.70 | 10.70 | qfq | 275,876,351 | 2,877,347,138 | 6.79% |
| 2026-02-24 | 9.70 | 10.58 | 9.61 | 10.02 | 10.02 | qfq | 225,128,418 | 2,260,929,475 | 3.19% |
| 2026-02-13 | 9.28 | 10.24 | 8.90 | 9.71 | 9.71 | qfq | 256,076,864 | 2,448,179,245 | 4.30% |
| 2026-02-12 | 9.70 | 10.09 | 9.17 | 9.31 | 9.31 | qfq | 202,228,966 | 1,933,709,366 | -6.99% |
| 2026-02-11 | 9.47 | 10.34 | 9.42 | 10.01 | 10.01 | qfq | 272,788,116 | 2,703,708,502 | 1.21% |
| 2026-02-10 | 9.40 | 10.36 | 9.23 | 9.89 | 9.89 | qfq | 303,923,799 | 2,999,818,500 | 4.88% |
| 2026-02-09 | 9.80 | 9.90 | 9.34 | 9.43 | 9.43 | qfq | 299,504,924 | 2,876,834,836 | -0.95% |
| 2026-02-06 | 8.42 | 9.52 | 8.31 | 9.52 | 9.52 | qfq | 284,517,517 | 2,556,523,247 | 10.06% |
| 2026-02-05 | 8.11 | 9.11 | 8.01 | 8.65 | 8.65 | qfq | 180,519,714 | 1,539,015,422 | 2.49% |
| 2026-02-04 | 8.08 | 8.66 | 8.03 | 8.44 | 8.44 | qfq | 150,006,750 | 1,260,052,160 | 2.55% |
| 2026-02-03 | 7.93 | 8.29 | 7.85 | 8.23 | 8.23 | qfq | 134,802,481 | 1,094,498,597 | 4.84% |
| 2026-02-02 | 7.82 | 8.14 | 7.76 | 7.85 | 7.85 | qfq | 79,530,128 | 632,166,872 | 0.26% |
| 2026-01-30 | 7.95 | 8.35 | 7.82 | 7.83 | 7.83 | qfq | 99,596,334 | 790,684,983 | -3.09% |
| 2026-01-29 | 8.15 | 8.33 | 7.92 | 8.08 | 8.08 | qfq | 121,186,923 | 987,575,452 | -0.12% |
| 2026-01-28 | 8.46 | 8.46 | 8.02 | 8.09 | 8.09 | qfq | 149,186,835 | 1,215,725,167 | -4.37% |
| 2026-01-27 | 8.28 | 8.78 | 8.28 | 8.46 | 8.46 | qfq | 158,222,941 | 1,346,650,436 | 0.71% |
| 2026-01-26 | 9.29 | 9.38 | 8.23 | 8.40 | 8.40 | qfq | 231,964,733 | 2,026,325,805 | -7.28% |
| 2026-01-23 | 8.94 | 9.22 | 8.72 | 9.06 | 9.06 | qfq | 304,927,330 | 2,726,046,563 | 5.35% |
| 2026-01-22 | 7.80 | 8.60 | 7.80 | 8.60 | 8.60 | qfq | 262,898,562 | 2,201,824,039 | 9.97% |
| 2026-01-21 | 7.87 | 8.02 | 7.79 | 7.82 | 7.82 | qfq | 126,460,788 | 997,333,563 | -1.64% |
| 2026-01-20 | 8.36 | 8.41 | 7.76 | 7.95 | 7.95 | qfq | 229,405,662 | 1,837,903,730 | -4.79% |
| 2026-01-19 | 8.35 | 8.78 | 8.35 | 8.35 | 8.35 | qfq | 326,196,405 | 2,748,289,176 | -10.02% |
| 2026-01-16 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | qfq | 19,979,100 | 185,406,048 | -9.99% |
| 2026-01-15 | 10.41 | 10.69 | 10.31 | 10.31 | 10.31 | qfq | 79,556,920 | 825,498,193 | -10.03% |
| 2026-01-14 | 10.39 | 11.46 | 10.39 | 11.46 | 11.46 | qfq | 453,169,408 | 5,020,549,601 | 9.98% |
| 2026-01-13 | 12.62 | 12.62 | 10.32 | 10.42 | 10.42 | qfq | 489,950,067 | 5,350,076,470 | -9.15% |
| 2026-01-12 | 11.47 | 11.47 | 11.22 | 11.47 | 11.47 | qfq | 43,481,537 | 497,968,128 | 9.97% |
| 2026-01-09 | 10.43 | 10.43 | 10.06 | 10.43 | 10.43 | qfq | 75,475,638 | 782,968,371 | 10.02% |
| 2026-01-08 | 9.48 | 9.48 | 8.81 | 9.48 | 9.48 | qfq | 181,832,270 | 1,689,541,538 | 9.98% |
| 2026-01-07 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | qfq | 15,129,137 | 130,413,161 | 9.95% |
| 2026-01-06 | 7.66 | 7.84 | 7.51 | 7.84 | 7.84 | qfq | 63,819,270 | 492,867,290 | 9.96% |
| 2026-01-05 | 6.63 | 7.13 | 6.50 | 7.13 | 7.13 | qfq | 120,698,776 | 837,621,969 | 10.03% |
| 2025-12-31 | 6.38 | 6.65 | 6.31 | 6.48 | 6.48 | qfq | 171,835,185 | 1,113,272,216 | 1.41% |
| 2025-12-30 | 6.26 | 6.80 | 6.17 | 6.39 | 6.39 | qfq | 169,449,024 | 1,092,776,030 | 1.43% |
| 2025-12-29 | 6.27 | 6.40 | 6.10 | 6.30 | 6.30 | qfq | 143,686,719 | 899,809,780 | 0.80% |
| 2025-12-26 | 6.11 | 6.42 | 6.04 | 6.25 | 6.25 | qfq | 177,163,535 | 1,104,417,562 | 2.29% |
| 2025-12-25 | 5.83 | 6.19 | 5.83 | 6.11 | 6.11 | qfq | 138,771,151 | 839,950,663 | 4.27% |
| 2025-12-24 | 5.52 | 5.92 | 5.46 | 5.86 | 5.86 | qfq | 145,619,974 | 843,579,882 | 4.46% |
| 2025-12-23 | 5.97 | 6.01 | 5.57 | 5.61 | 5.61 | qfq | 178,176,590 | 1,016,707,819 | -7.58% |
| 2025-12-22 | 6.24 | 6.33 | 6.03 | 6.07 | 6.07 | qfq | 133,293,680 | 817,793,415 | -1.14% |
| 2025-12-19 | 6.00 | 6.22 | 5.92 | 6.14 | 6.14 | qfq | 144,407,947 | 878,082,064 | 1.66% |
| 2025-12-18 | 5.85 | 6.34 | 5.83 | 6.04 | 6.04 | qfq | 175,245,933 | 1,066,723,201 | 0.83% |
| 2025-12-17 | 6.44 | 6.45 | 5.99 | 5.99 | 5.99 | qfq | 198,114,217 | 1,200,945,577 | -9.92% |
| 2025-12-16 | 6.80 | 6.91 | 6.46 | 6.65 | 6.65 | qfq | 221,508,823 | 1,468,176,127 | -4.32% |
| 2025-12-15 | 6.52 | 7.16 | 6.35 | 6.95 | 6.95 | qfq | 304,564,182 | 2,067,000,442 | 5.14% |
| 2025-12-12 | 6.89 | 7.27 | 6.60 | 6.61 | 6.61 | qfq | 416,983,050 | 2,915,514,508 | -3.92% |
| 2025-12-11 | 6.27 | 6.88 | 6.11 | 6.88 | 6.88 | qfq | 375,706,042 | 2,511,611,836 | 10.08% |
| 2025-12-10 | 6.07 | 6.43 | 5.96 | 6.25 | 6.25 | qfq | 238,895,492 | 1,471,692,219 | -2.65% |
| 2025-12-09 | 5.80 | 6.67 | 5.80 | 6.42 | 6.42 | qfq | 336,283,060 | 2,110,941,632 | 5.94% |
| 2025-12-08 | 6.15 | 6.50 | 5.98 | 6.06 | 6.06 | qfq | 301,828,490 | 1,860,117,710 | -0.33% |
| 2025-12-05 | 5.96 | 6.18 | 5.71 | 6.08 | 6.08 | qfq | 267,681,446 | 1,608,931,546 | 1.67% |
| 2025-12-04 | 6.40 | 6.40 | 5.98 | 5.98 | 5.98 | qfq | 324,304,486 | 1,994,026,152 | -8.28% |
| 2025-12-03 | 5.74 | 6.52 | 5.74 | 6.52 | 6.52 | qfq | 317,872,547 | 1,972,313,131 | 9.95% |
| 2025-12-02 | 5.55 | 6.22 | 5.38 | 5.93 | 5.93 | qfq | 386,823,694 | 2,263,652,814 | 4.96% |
| 2025-12-01 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | qfq | 117,562,890 | 663,464,586 | 9.92% |
| 2025-11-28 | 4.68 | 5.14 | 4.66 | 5.14 | 5.14 | qfq | 141,072,611 | 719,526,595 | 10.06% |
| 2025-11-27 | 4.67 | 4.72 | 4.65 | 4.67 | 4.67 | qfq | 18,509,518 | 86,715,953 | -0.64% |
| 2025-11-26 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | qfq | 30,131,000 | 142,975,230 | -2.49% |
| 2025-11-25 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | qfq | 25,284,379 | 121,842,804 | 0.63% |
| 2025-11-24 | 4.66 | 4.80 | 4.65 | 4.79 | 4.79 | qfq | 31,866,133 | 151,142,994 | 3.01% |
| 2025-11-21 | 4.77 | 4.80 | 4.60 | 4.65 | 4.65 | qfq | 31,052,945 | 145,403,038 | -3.33% |
| 2025-11-20 | 4.90 | 4.91 | 4.77 | 4.81 | 4.81 | qfq | 23,916,470 | 115,172,824 | -1.64% |
| 2025-11-19 | 4.78 | 4.92 | 4.76 | 4.89 | 4.89 | qfq | 36,903,580 | 179,032,526 | 1.66% |
| 2025-11-18 | 4.94 | 4.94 | 4.78 | 4.81 | 4.81 | qfq | 31,949,792 | 154,240,484 | -2.63% |
| 2025-11-17 | 4.91 | 4.97 | 4.85 | 4.94 | 4.94 | qfq | 52,302,726 | 256,857,422 | 2.92% |
| 2025-11-14 | 4.79 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 25,256,550 | 121,662,053 | -0.21% |
| 2025-11-13 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | qfq | 20,873,591 | 99,960,895 | 0.63% |
| 2025-11-12 | 4.83 | 4.83 | 4.71 | 4.78 | 4.78 | qfq | 20,972,920 | 99,847,980 | -0.42% |
| 2025-11-11 | 4.78 | 4.83 | 4.76 | 4.80 | 4.80 | qfq | 19,612,987 | 94,044,498 | 0.42% |
| 2025-11-10 | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | qfq | 20,977,442 | 100,032,637 | 1.27% |
| 2025-11-07 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | qfq | 15,356,379 | 72,430,568 | 0.21% |
| 2025-11-06 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | qfq | 12,642,451 | 59,424,689 | -0.21% |
| 2025-11-05 | 4.67 | 4.75 | 4.65 | 4.72 | 4.72 | qfq | 18,451,900 | 87,050,556 | 0.43% |
| 2025-11-04 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | qfq | 12,294,100 | 57,481,854 | 0.21% |
| 2025-11-03 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 17,144,210 | 79,926,211 | 1.30% |
| 2025-10-31 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | qfq | 9,844,500 | 45,427,174 | 0.87% |
| 2025-10-30 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | qfq | 16,930,660 | 78,261,476 | -1.92% |
| 2025-10-29 | 4.70 | 4.74 | 4.65 | 4.68 | 4.68 | qfq | 17,145,905 | 80,083,056 | -1.06% |
| 2025-10-28 | 4.69 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 19,536,490 | 92,193,659 | 0.85% |
| 2025-10-27 | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | qfq | 20,169,773 | 94,429,334 | -0.85% |
| 2025-10-24 | 4.70 | 4.77 | 4.69 | 4.73 | 4.73 | qfq | 26,217,347 | 124,059,663 | 1.07% |
| 2025-10-23 | 4.62 | 4.77 | 4.61 | 4.68 | 4.68 | qfq | 21,513,880 | 100,506,227 | 1.52% |
| 2025-10-22 | 4.61 | 4.64 | 4.57 | 4.61 | 4.61 | qfq | 11,853,742 | 54,670,561 | -0.22% |
| 2025-10-21 | 4.56 | 4.62 | 4.54 | 4.62 | 4.62 | qfq | 14,452,220 | 66,401,582 | 1.32% |
| 2025-10-20 | 4.54 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 13,560,383 | 61,769,224 | 0.44% |
| 2025-10-17 | 4.61 | 4.65 | 4.53 | 4.54 | 4.54 | qfq | 16,862,480 | 77,261,630 | -2.16% |
| 2025-10-16 | 4.69 | 4.75 | 4.63 | 4.64 | 4.64 | qfq | 18,571,100 | 86,677,943 | -1.07% |
| 2025-10-15 | 4.69 | 4.72 | 4.64 | 4.69 | 4.69 | qfq | 20,502,885 | 95,698,220 | -0.42% |
| 2025-10-14 | 4.74 | 4.76 | 4.68 | 4.71 | 4.71 | qfq | 21,178,700 | 99,967,257 | -0.42% |
| 2025-10-13 | 4.61 | 4.73 | 4.52 | 4.73 | 4.73 | qfq | 23,114,362 | 107,837,437 | 0.85% |
| 2025-10-10 | 4.68 | 4.72 | 4.65 | 4.69 | 4.69 | qfq | 18,027,402 | 84,535,031 | 0.00% |
| 2025-10-09 | 4.66 | 4.70 | 4.62 | 4.69 | 4.69 | qfq | 18,027,346 | 84,171,807 | 0.86% |
| 2025-09-30 | 4.61 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 16,675,632 | 77,461,236 | 1.09% |
| 2025-09-29 | 4.61 | 4.62 | 4.52 | 4.60 | 4.60 | qfq | 15,850,240 | 72,612,559 | -0.22% |
| 2025-09-26 | 4.62 | 4.68 | 4.57 | 4.61 | 4.61 | qfq | 13,953,030 | 64,514,178 | -0.86% |
| 2025-09-25 | 4.72 | 4.73 | 4.62 | 4.65 | 4.65 | qfq | 19,069,756 | 89,029,385 | -1.69% |
| 2025-09-24 | 4.67 | 4.73 | 4.62 | 4.73 | 4.73 | qfq | 18,545,108 | 87,282,100 | 1.50% |
| 2025-09-23 | 4.77 | 4.78 | 4.55 | 4.66 | 4.66 | qfq | 27,855,117 | 128,863,145 | -2.71% |
| 2025-09-22 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | qfq | 23,779,875 | 113,768,208 | -1.84% |
| 2025-09-19 | 4.92 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 20,558,872 | 100,715,339 | -1.01% |
| 2025-09-18 | 4.98 | 5.00 | 4.90 | 4.93 | 4.93 | qfq | 29,879,331 | 148,061,644 | -1.00% |
| 2025-09-17 | 5.00 | 5.01 | 4.96 | 4.98 | 4.98 | qfq | 21,547,483 | 107,344,287 | -0.60% |
| 2025-09-16 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | qfq | 21,323,891 | 106,165,099 | 0.80% |
| 2025-09-15 | 4.95 | 5.04 | 4.93 | 4.97 | 4.97 | qfq | 19,796,800 | 98,545,902 | -0.20% |
| 2025-09-12 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | qfq | 21,738,316 | 108,180,204 | -0.40% |
| 2025-09-11 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | qfq | 22,314,809 | 110,623,479 | 0.81% |
| 2025-09-10 | 4.96 | 5.01 | 4.95 | 4.96 | 4.96 | qfq | 16,087,924 | 79,961,629 | -0.20% |
| 2025-09-09 | 5.04 | 5.05 | 4.95 | 4.97 | 4.97 | qfq | 19,861,470 | 98,995,408 | -1.39% |
| 2025-09-08 | 4.99 | 5.05 | 4.95 | 5.04 | 5.04 | qfq | 25,614,118 | 128,185,191 | 1.00% |
| 2025-09-05 | 4.94 | 4.99 | 4.88 | 4.99 | 4.99 | qfq | 26,524,961 | 131,219,218 | 1.01% |
| 2025-09-04 | 4.94 | 5.01 | 4.88 | 4.94 | 4.94 | qfq | 35,195,300 | 174,132,745 | -0.40% |
| 2025-09-03 | 5.19 | 5.19 | 4.93 | 4.96 | 4.96 | qfq | 46,104,573 | 231,770,999 | -3.88% |
| 2025-09-02 | 5.39 | 5.39 | 5.04 | 5.16 | 5.16 | qfq | 80,371,286 | 415,154,368 | -4.44% |
| 2025-09-01 | 5.45 | 5.46 | 5.34 | 5.40 | 5.40 | qfq | 52,054,002 | 280,208,063 | -1.82% |
| 2025-08-29 | 5.53 | 5.59 | 5.46 | 5.50 | 5.50 | qfq | 61,470,684 | 339,326,321 | -0.72% |
| 2025-08-28 | 5.38 | 5.57 | 5.16 | 5.54 | 5.54 | qfq | 92,802,531 | 499,643,906 | 3.36% |
| 2025-08-27 | 5.53 | 5.61 | 5.35 | 5.36 | 5.36 | qfq | 97,794,058 | 537,952,766 | -2.90% |
| 2025-08-26 | 5.43 | 5.55 | 5.36 | 5.52 | 5.52 | qfq | 80,833,407 | 443,198,045 | 1.28% |
| 2025-08-25 | 5.40 | 5.46 | 5.33 | 5.45 | 5.45 | qfq | 75,720,984 | 409,694,729 | 0.93% |
| 2025-08-22 | 5.34 | 5.40 | 5.29 | 5.40 | 5.40 | qfq | 53,699,710 | 287,185,640 | 0.93% |
| 2025-08-21 | 5.41 | 5.45 | 5.32 | 5.35 | 5.35 | qfq | 45,581,652 | 244,634,233 | -1.11% |
| 2025-08-20 | 5.40 | 5.41 | 5.31 | 5.41 | 5.41 | qfq | 48,988,085 | 263,004,849 | 0.37% |
| 2025-08-19 | 5.42 | 5.44 | 5.34 | 5.39 | 5.39 | qfq | 48,561,090 | 261,738,098 | -0.37% |
| 2025-08-18 | 5.36 | 5.47 | 5.36 | 5.41 | 5.41 | qfq | 64,487,096 | 349,292,933 | 0.93% |
| 2025-08-15 | 5.34 | 5.38 | 5.29 | 5.36 | 5.36 | qfq | 62,841,546 | 334,934,294 | -0.19% |
| 2025-08-14 | 5.59 | 5.63 | 5.36 | 5.37 | 5.37 | qfq | 91,003,677 | 495,032,767 | -3.94% |
| 2025-08-13 | 5.38 | 5.68 | 5.37 | 5.59 | 5.59 | qfq | 144,701,126 | 806,549,306 | 3.90% |
| 2025-08-12 | 5.45 | 5.60 | 5.37 | 5.38 | 5.38 | qfq | 67,015,390 | 364,830,859 | -1.28% |
| 2025-08-11 | 5.42 | 5.50 | 5.42 | 5.45 | 5.45 | qfq | 77,854,118 | 424,874,792 | -0.18% |
| 2025-08-08 | 5.42 | 5.61 | 5.38 | 5.46 | 5.46 | qfq | 101,669,765 | 558,770,868 | 0.37% |
| 2025-08-07 | 5.49 | 5.52 | 5.41 | 5.44 | 5.44 | qfq | 96,491,610 | 525,148,016 | -1.09% |
| 2025-08-06 | 5.32 | 5.61 | 5.26 | 5.50 | 5.50 | qfq | 193,707,303 | 1,057,273,014 | 0.36% |
| 2025-08-05 | 5.10 | 5.58 | 5.08 | 5.48 | 5.48 | qfq | 248,028,676 | 1,362,514,292 | 8.09% |
| 2025-08-04 | 4.90 | 5.07 | 4.88 | 5.07 | 5.07 | qfq | 38,736,943 | 194,483,817 | 2.84% |
| 2025-08-01 | 4.99 | 5.00 | 4.86 | 4.93 | 4.93 | qfq | 28,700,223 | 141,108,092 | -1.20% |
| 2025-07-31 | 5.03 | 5.08 | 4.96 | 4.99 | 4.99 | qfq | 31,748,000 | 158,988,768 | -1.19% |
| 2025-07-30 | 5.13 | 5.16 | 5.00 | 5.05 | 5.05 | qfq | 38,946,145 | 197,404,992 | -1.37% |
| 2025-07-29 | 5.13 | 5.13 | 5.04 | 5.12 | 5.12 | qfq | 29,163,270 | 148,115,138 | 0.00% |
| 2025-07-28 | 5.08 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 35,478,874 | 181,635,273 | 1.39% |
| 2025-07-25 | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | qfq | 20,526,944 | 103,664,264 | -0.59% |
| 2025-07-24 | 4.96 | 5.09 | 4.95 | 5.08 | 5.08 | qfq | 41,619,120 | 209,620,778 | 2.63% |
| 2025-07-23 | 5.05 | 5.08 | 4.95 | 4.95 | 4.95 | qfq | 55,870,258 | 279,731,998 | -2.94% |
| 2025-07-22 | 4.99 | 5.15 | 4.99 | 5.10 | 5.10 | qfq | 53,892,979 | 273,032,198 | -1.35% |
| 2025-07-21 | 5.11 | 5.18 | 5.08 | 5.17 | 5.17 | qfq | 27,627,300 | 142,366,861 | 0.98% |
| 2025-07-18 | 5.15 | 5.18 | 5.05 | 5.12 | 5.12 | qfq | 24,294,810 | 124,146,724 | -0.39% |
| 2025-07-17 | 5.04 | 5.14 | 5.03 | 5.14 | 5.14 | qfq | 30,712,896 | 156,608,878 | 2.19% |
| 2025-07-16 | 5.02 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 26,393,293 | 132,748,101 | 0.00% |
| 2025-07-15 | 5.19 | 5.19 | 4.98 | 5.03 | 5.03 | qfq | 77,095,060 | 389,203,334 | -5.81% |
| 2025-07-14 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | qfq | 25,823,500 | 137,618,053 | -0.56% |
| 2025-07-11 | 5.36 | 5.43 | 5.30 | 5.37 | 5.37 | qfq | 46,183,100 | 247,644,975 | 0.19% |
| 2025-07-10 | 5.31 | 5.37 | 5.26 | 5.36 | 5.36 | qfq | 30,106,140 | 160,442,228 | 0.56% |
| 2025-07-09 | 5.39 | 5.45 | 5.31 | 5.33 | 5.33 | qfq | 42,334,630 | 227,572,614 | -1.30% |
| 2025-07-08 | 5.37 | 5.41 | 5.34 | 5.40 | 5.40 | qfq | 31,939,780 | 171,846,654 | 0.56% |
| 2025-07-07 | 5.44 | 5.44 | 5.34 | 5.37 | 5.37 | qfq | 34,761,867 | 187,108,242 | -1.10% |
| 2025-07-04 | 5.55 | 5.58 | 5.41 | 5.43 | 5.43 | qfq | 60,164,314 | 330,242,004 | -2.86% |
| 2025-07-03 | 5.43 | 5.78 | 5.42 | 5.59 | 5.59 | qfq | 97,518,166 | 548,062,049 | 2.95% |
| 2025-07-02 | 5.50 | 5.55 | 5.40 | 5.43 | 5.43 | qfq | 63,837,016 | 348,725,170 | -2.34% |
| 2025-07-01 | 5.61 | 5.65 | 5.50 | 5.56 | 5.56 | qfq | 81,341,070 | 451,714,614 | -0.54% |
| 2025-06-30 | 5.46 | 5.65 | 5.46 | 5.59 | 5.59 | qfq | 101,113,893 | 564,702,925 | 2.38% |
| 2025-06-27 | 5.47 | 5.61 | 5.43 | 5.46 | 5.46 | qfq | 99,901,616 | 548,855,140 | -0.18% |
| 2025-06-26 | 5.40 | 5.68 | 5.40 | 5.47 | 5.47 | qfq | 146,579,074 | 812,586,158 | 1.48% |
| 2025-06-25 | 5.21 | 5.49 | 5.18 | 5.39 | 5.39 | qfq | 135,618,378 | 729,124,542 | 3.65% |
| 2025-06-24 | 5.13 | 5.21 | 5.06 | 5.20 | 5.20 | qfq | 67,501,500 | 347,219,771 | -0.38% |
| 2025-06-23 | 4.84 | 5.29 | 4.82 | 5.22 | 5.22 | qfq | 95,964,896 | 492,085,521 | 7.85% |
| 2025-06-20 | 4.97 | 5.00 | 4.83 | 4.84 | 4.84 | qfq | 44,115,200 | 215,810,877 | -3.59% |
| 2025-06-19 | 5.16 | 5.23 | 4.98 | 5.02 | 5.02 | qfq | 62,002,996 | 315,044,398 | -4.02% |
| 2025-06-18 | 5.03 | 5.44 | 4.99 | 5.23 | 5.23 | qfq | 97,442,633 | 511,939,533 | 3.98% |
| 2025-06-17 | 5.10 | 5.10 | 4.96 | 5.03 | 5.03 | qfq | 37,635,947 | 188,567,208 | -1.37% |
| 2025-06-16 | 5.11 | 5.17 | 5.03 | 5.10 | 5.10 | qfq | 38,177,040 | 194,437,401 | -0.78% |
| 2025-06-13 | 5.09 | 5.21 | 5.02 | 5.14 | 5.14 | qfq | 63,865,140 | 326,564,900 | 1.58% |
| 2025-06-12 | 5.07 | 5.10 | 5.04 | 5.06 | 5.06 | qfq | 34,111,200 | 172,743,175 | -0.78% |
| 2025-06-11 | 5.21 | 5.24 | 5.08 | 5.10 | 5.10 | qfq | 54,166,030 | 277,487,288 | -1.16% |
| 2025-06-10 | 5.29 | 5.42 | 5.14 | 5.16 | 5.16 | qfq | 79,536,365 | 419,634,962 | -2.64% |
| 2025-06-09 | 5.29 | 5.33 | 5.21 | 5.30 | 5.30 | qfq | 62,314,158 | 327,747,137 | 0.19% |
| 2025-06-06 | 5.18 | 5.58 | 5.13 | 5.29 | 5.29 | qfq | 116,778,598 | 620,782,494 | 2.32% |
| 2025-06-05 | 5.13 | 5.29 | 5.10 | 5.17 | 5.17 | qfq | 53,387,460 | 276,025,970 | 0.39% |
| 2025-06-04 | 5.08 | 5.18 | 5.06 | 5.15 | 5.15 | qfq | 47,202,662 | 241,659,406 | 0.59% |
| 2025-06-03 | 5.03 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 52,212,170 | 265,573,096 | 2.20% |
| 2025-05-30 | 5.13 | 5.15 | 5.01 | 5.01 | 5.01 | qfq | 54,640,580 | 276,209,164 | -3.09% |
| 2025-05-29 | 5.12 | 5.21 | 5.08 | 5.17 | 5.17 | qfq | 83,272,370 | 429,010,892 | -0.58% |
| 2025-05-28 | 4.97 | 5.25 | 4.97 | 5.20 | 5.20 | qfq | 118,769,112 | 609,887,309 | 3.38% |
| 2025-05-27 | 5.05 | 5.11 | 4.91 | 5.03 | 5.03 | qfq | 89,741,620 | 451,301,520 | 1.21% |
| 2025-05-26 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | qfq | 83,667,410 | 412,788,449 | 0.00% |
| 2025-05-23 | 5.06 | 5.30 | 4.92 | 4.97 | 4.97 | qfq | 191,640,424 | 971,667,308 | -2.17% |
| 2025-05-22 | 4.61 | 5.08 | 4.56 | 5.08 | 5.08 | qfq | 125,104,532 | 625,908,201 | 9.96% |
| 2025-05-21 | 4.68 | 4.69 | 4.60 | 4.62 | 4.62 | qfq | 22,504,500 | 104,114,019 | -1.70% |
| 2025-05-20 | 4.69 | 4.73 | 4.66 | 4.70 | 4.70 | qfq | 25,471,292 | 119,208,283 | -0.63% |
| 2025-05-19 | 4.66 | 4.76 | 4.63 | 4.73 | 4.73 | qfq | 35,448,480 | 166,713,115 | 2.16% |
| 2025-05-16 | 4.63 | 4.71 | 4.61 | 4.63 | 4.63 | qfq | 24,948,440 | 116,349,355 | -0.43% |
| 2025-05-15 | 4.73 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 28,379,060 | 132,340,919 | -2.31% |
| 2025-05-14 | 4.80 | 4.83 | 4.73 | 4.76 | 4.76 | qfq | 38,285,100 | 182,373,257 | -1.24% |
| 2025-05-13 | 4.92 | 4.96 | 4.80 | 4.82 | 4.82 | qfq | 62,920,317 | 306,260,048 | -2.03% |
| 2025-05-12 | 4.71 | 4.99 | 4.71 | 4.92 | 4.92 | qfq | 100,914,812 | 494,601,788 | 3.14% |
| 2025-05-09 | 4.93 | 5.03 | 4.76 | 4.77 | 4.77 | qfq | 136,679,640 | 667,776,600 | -3.25% |
| 2025-05-08 | 4.49 | 4.93 | 4.47 | 4.93 | 4.93 | qfq | 78,149,810 | 378,775,766 | 10.04% |
| 2025-05-07 | 4.49 | 4.54 | 4.41 | 4.48 | 4.48 | qfq | 44,751,500 | 200,163,293 | 2.28% |
| 2025-05-06 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | qfq | 26,121,150 | 112,807,915 | 5.04% |
| 2025-04-30 | 4.13 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 19,495,363 | 81,477,593 | 0.97% |
| 2025-04-29 | 4.09 | 4.17 | 4.06 | 4.13 | 4.13 | qfq | 22,457,250 | 92,627,939 | 0.24% |
| 2025-04-28 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 30,114,200 | 124,611,505 | -3.51% |
| 2025-04-25 | 4.23 | 4.36 | 4.19 | 4.27 | 4.27 | qfq | 41,237,645 | 175,967,369 | -2.73% |
| 2025-04-24 | 4.49 | 4.49 | 4.35 | 4.39 | 4.39 | qfq | 24,687,825 | 108,748,925 | -2.01% |
| 2025-04-23 | 4.47 | 4.49 | 4.44 | 4.48 | 4.48 | qfq | 20,519,617 | 91,689,022 | 1.13% |
| 2025-04-22 | 4.46 | 4.49 | 4.41 | 4.43 | 4.43 | qfq | 18,796,000 | 83,534,368 | -1.34% |
| 2025-04-21 | 4.42 | 4.49 | 4.38 | 4.49 | 4.49 | qfq | 15,663,027 | 69,866,024 | 1.58% |
| 2025-04-18 | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | qfq | 14,183,390 | 62,509,724 | 0.23% |
| 2025-04-17 | 4.36 | 4.46 | 4.35 | 4.41 | 4.41 | qfq | 17,469,017 | 77,425,741 | -0.23% |
| 2025-04-16 | 4.52 | 4.55 | 4.35 | 4.42 | 4.42 | qfq | 28,082,950 | 124,426,631 | -2.43% |
| 2025-04-15 | 4.56 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 22,042,200 | 99,955,324 | -0.44% |
| 2025-04-14 | 4.54 | 4.61 | 4.52 | 4.55 | 4.55 | qfq | 33,182,230 | 151,531,998 | 1.34% |
| 2025-04-11 | 4.43 | 4.54 | 4.39 | 4.49 | 4.49 | qfq | 30,710,350 | 137,825,835 | 0.22% |
| 2025-04-10 | 4.47 | 4.63 | 4.45 | 4.48 | 4.48 | qfq | 59,402,487 | 269,539,097 | -0.44% |
| 2025-04-09 | 4.10 | 4.57 | 3.83 | 4.50 | 4.50 | qfq | 70,774,224 | 305,361,439 | 7.40% |
| 2025-04-08 | 4.36 | 4.42 | 4.05 | 4.19 | 4.19 | qfq | 47,371,344 | 199,525,000 | -4.77% |
| 2025-04-07 | 4.60 | 4.62 | 4.40 | 4.40 | 4.40 | qfq | 34,752,900 | 154,966,749 | -10.02% |
| 2025-04-03 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | qfq | 19,564,010 | 95,789,546 | -0.41% |
| 2025-04-02 | 4.90 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 17,683,677 | 86,712,533 | -0.20% |
| 2025-04-01 | 4.91 | 4.97 | 4.89 | 4.92 | 4.92 | qfq | 24,520,200 | 120,889,511 | 0.82% |
| 2025-03-31 | 4.95 | 4.96 | 4.79 | 4.88 | 4.88 | qfq | 39,704,352 | 192,776,652 | -2.20% |
| 2025-03-28 | 5.10 | 5.14 | 4.99 | 4.99 | 4.99 | qfq | 37,498,400 | 189,191,959 | -2.35% |
| 2025-03-27 | 5.22 | 5.25 | 5.06 | 5.11 | 5.11 | qfq | 44,984,524 | 230,837,942 | -2.48% |
| 2025-03-26 | 5.20 | 5.37 | 5.15 | 5.24 | 5.24 | qfq | 43,751,210 | 230,911,059 | 0.00% |
| 2025-03-25 | 5.16 | 5.40 | 5.13 | 5.24 | 5.24 | qfq | 58,355,790 | 306,984,873 | 1.35% |
| 2025-03-24 | 5.40 | 5.40 | 4.99 | 5.17 | 5.17 | qfq | 87,175,683 | 450,791,851 | -4.79% |
| 2025-03-21 | 5.40 | 5.60 | 5.34 | 5.43 | 5.43 | qfq | 104,787,314 | 574,468,782 | -0.18% |
| 2025-03-20 | 5.15 | 5.54 | 5.13 | 5.44 | 5.44 | qfq | 118,836,049 | 638,208,342 | 5.22% |
| 2025-03-19 | 5.23 | 5.23 | 5.15 | 5.17 | 5.17 | qfq | 32,077,910 | 165,772,275 | -1.15% |
| 2025-03-18 | 5.21 | 5.25 | 5.18 | 5.23 | 5.23 | qfq | 39,039,909 | 203,496,594 | 0.38% |
| 2025-03-17 | 5.24 | 5.28 | 5.19 | 5.21 | 5.21 | qfq | 34,869,060 | 182,277,183 | -0.57% |
| 2025-03-14 | 5.15 | 5.24 | 5.10 | 5.24 | 5.24 | qfq | 39,956,102 | 207,221,151 | 1.16% |
| 2025-03-13 | 5.26 | 5.29 | 5.10 | 5.18 | 5.18 | qfq | 40,416,384 | 208,676,280 | -1.71% |
| 2025-03-12 | 5.27 | 5.37 | 5.26 | 5.27 | 5.27 | qfq | 53,652,742 | 284,903,873 | 0.19% |
| 2025-03-11 | 5.13 | 5.29 | 5.10 | 5.26 | 5.26 | qfq | 55,321,128 | 289,013,389 | 1.54% |
| 2025-03-10 | 5.12 | 5.22 | 5.10 | 5.18 | 5.18 | qfq | 49,248,720 | 254,247,421 | 1.37% |
| 2025-03-07 | 5.13 | 5.21 | 5.06 | 5.11 | 5.11 | qfq | 47,410,160 | 243,225,629 | -1.16% |
| 2025-03-06 | 5.14 | 5.20 | 5.13 | 5.17 | 5.17 | qfq | 42,134,266 | 217,527,993 | 0.98% |
| 2025-03-05 | 5.09 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 33,884,657 | 172,293,329 | 0.20% |
| 2025-03-04 | 4.92 | 5.13 | 4.90 | 5.11 | 5.11 | qfq | 49,735,310 | 251,042,853 | 3.65% |
| 2025-03-03 | 4.99 | 5.05 | 4.93 | 4.93 | 4.93 | qfq | 37,460,540 | 187,138,138 | -1.20% |
| 2025-02-28 | 5.19 | 5.22 | 4.99 | 4.99 | 4.99 | qfq | 48,989,650 | 249,000,222 | -4.59% |
| 2025-02-27 | 5.33 | 5.38 | 5.12 | 5.23 | 5.23 | qfq | 58,409,528 | 305,805,423 | -0.57% |
| 2025-02-26 | 5.26 | 5.30 | 5.20 | 5.26 | 5.26 | qfq | 49,715,212 | 260,683,046 | 0.57% |
| 2025-02-25 | 5.12 | 5.29 | 5.08 | 5.23 | 5.23 | qfq | 66,001,547 | 345,168,668 | 0.97% |
| 2025-02-24 | 5.13 | 5.20 | 5.07 | 5.18 | 5.18 | qfq | 50,731,676 | 260,738,324 | 0.78% |
| 2025-02-21 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | qfq | 49,328,928 | 252,447,771 | 0.00% |
| 2025-02-20 | 5.04 | 5.14 | 4.98 | 5.14 | 5.14 | qfq | 57,276,210 | 291,575,832 | 1.98% |
| 2025-02-19 | 4.88 | 5.05 | 4.86 | 5.04 | 5.04 | qfq | 48,706,930 | 243,038,744 | 3.28% |
| 2025-02-18 | 5.09 | 5.10 | 4.85 | 4.88 | 4.88 | qfq | 50,182,910 | 249,443,733 | -3.56% |
| 2025-02-17 | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | qfq | 50,101,364 | 252,276,972 | 2.22% |
| 2025-02-14 | 5.06 | 5.07 | 4.91 | 4.95 | 4.95 | qfq | 47,871,610 | 238,332,145 | -2.37% |
| 2025-02-13 | 5.18 | 5.20 | 5.02 | 5.07 | 5.07 | qfq | 54,874,760 | 279,080,901 | -1.74% |
| 2025-02-12 | 5.10 | 5.22 | 5.06 | 5.16 | 5.16 | qfq | 44,671,711 | 230,317,512 | 0.78% |
| 2025-02-11 | 5.24 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 58,052,152 | 298,683,814 | -1.35% |
| 2025-02-10 | 5.02 | 5.20 | 5.02 | 5.19 | 5.19 | qfq | 73,433,208 | 375,086,854 | 4.01% |
| 2025-02-07 | 4.90 | 5.13 | 4.89 | 4.99 | 4.99 | qfq | 109,575,124 | 551,071,924 | 0.60% |
| 2025-02-06 | 4.84 | 4.98 | 4.68 | 4.96 | 4.96 | qfq | 153,358,021 | 739,749,277 | 2.90% |
| 2025-02-05 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | qfq | 10,905,800 | 52,565,956 | -9.91% |
| 2025-01-27 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | qfq | 8,300,400 | 44,407,140 | -9.93% |
| 2025-01-24 | 5.87 | 5.94 | 5.84 | 5.94 | 5.94 | qfq | 22,203,690 | 131,180,712 | 1.02% |
| 2025-01-23 | 5.95 | 6.03 | 5.88 | 5.88 | 5.88 | qfq | 28,402,550 | 169,301,304 | 0.17% |
| 2025-01-22 | 5.91 | 5.94 | 5.83 | 5.87 | 5.87 | qfq | 19,172,900 | 112,811,607 | -1.34% |
| 2025-01-21 | 6.00 | 6.02 | 5.88 | 5.95 | 5.95 | qfq | 20,110,483 | 119,433,088 | -0.50% |
| 2025-01-20 | 6.01 | 6.04 | 5.93 | 5.98 | 5.98 | qfq | 23,721,050 | 142,027,132 | 0.17% |
| 2025-01-17 | 5.92 | 5.99 | 5.88 | 5.97 | 5.97 | qfq | 21,116,521 | 125,448,815 | 0.00% |
| 2025-01-16 | 5.93 | 6.02 | 5.88 | 5.97 | 5.97 | qfq | 25,890,390 | 154,239,499 | 1.36% |
| 2025-01-15 | 5.93 | 5.97 | 5.86 | 5.89 | 5.89 | qfq | 24,032,022 | 142,361,976 | -1.01% |
| 2025-01-14 | 5.65 | 5.97 | 5.64 | 5.95 | 5.95 | qfq | 36,866,441 | 215,769,068 | 5.68% |
| 2025-01-13 | 5.58 | 5.72 | 5.45 | 5.63 | 5.63 | qfq | 28,290,335 | 158,260,837 | -1.23% |
| 2025-01-10 | 5.82 | 6.01 | 5.70 | 5.70 | 5.70 | qfq | 35,907,865 | 210,768,040 | -2.73% |
| 2025-01-09 | 5.75 | 5.91 | 5.74 | 5.86 | 5.86 | qfq | 27,062,293 | 158,636,595 | 0.86% |
| 2025-01-08 | 5.75 | 5.94 | 5.53 | 5.81 | 5.81 | qfq | 36,640,593 | 209,852,347 | 0.52% |
| 2025-01-07 | 5.64 | 5.78 | 5.61 | 5.78 | 5.78 | qfq | 24,602,883 | 140,004,341 | 2.66% |
| 2025-01-06 | 5.63 | 5.74 | 5.47 | 5.63 | 5.63 | qfq | 25,610,900 | 143,887,515 | 0.18% |
| 2025-01-03 | 5.81 | 5.86 | 5.60 | 5.62 | 5.62 | qfq | 31,673,083 | 180,814,773 | -3.10% |
| 2025-01-02 | 5.90 | 6.04 | 5.74 | 5.80 | 5.80 | qfq | 33,661,920 | 197,603,836 | -2.36% |
| 2024-12-31 | 6.21 | 6.26 | 5.93 | 5.94 | 5.94 | qfq | 38,443,514 | 233,041,468 | -4.81% |
| 2024-12-30 | 6.25 | 6.33 | 6.12 | 6.24 | 6.24 | qfq | 31,741,040 | 197,893,501 | -0.16% |
| 2024-12-27 | 6.15 | 6.40 | 6.13 | 6.25 | 6.25 | qfq | 51,646,920 | 324,705,544 | 2.46% |
| 2024-12-26 | 6.03 | 6.18 | 6.02 | 6.10 | 6.10 | qfq | 26,634,096 | 162,953,014 | 1.33% |
| 2024-12-25 | 6.22 | 6.22 | 5.91 | 6.02 | 6.02 | qfq | 37,641,877 | 226,256,177 | -2.90% |
| 2024-12-24 | 6.10 | 6.27 | 6.08 | 6.20 | 6.20 | qfq | 30,853,907 | 190,514,066 | 1.97% |
| 2024-12-23 | 6.54 | 6.63 | 6.05 | 6.08 | 6.08 | qfq | 59,368,383 | 371,067,496 | -6.89% |
| 2024-12-20 | 6.49 | 6.60 | 6.38 | 6.53 | 6.53 | qfq | 47,152,675 | 307,751,093 | 0.46% |
| 2024-12-19 | 6.37 | 6.60 | 6.34 | 6.50 | 6.50 | qfq | 46,567,864 | 302,352,058 | 0.46% |
| 2024-12-18 | 6.42 | 6.55 | 6.30 | 6.47 | 6.47 | qfq | 49,523,440 | 319,103,063 | 1.25% |
| 2024-12-17 | 6.80 | 6.82 | 6.35 | 6.39 | 6.39 | qfq | 71,791,122 | 467,715,404 | -6.30% |
| 2024-12-16 | 6.98 | 7.05 | 6.76 | 6.82 | 6.82 | qfq | 88,680,352 | 609,604,304 | -3.67% |
| 2024-12-13 | 7.21 | 7.56 | 7.03 | 7.08 | 7.08 | qfq | 133,971,612 | 970,808,465 | -3.80% |
| 2024-12-12 | 7.60 | 7.65 | 7.14 | 7.36 | 7.36 | qfq | 222,589,822 | 1,643,211,960 | 0.00% |
| 2024-12-11 | 6.63 | 7.36 | 6.58 | 7.36 | 7.36 | qfq | 124,339,343 | 883,256,576 | 10.01% |
| 2024-12-10 | 6.67 | 6.96 | 6.54 | 6.69 | 6.69 | qfq | 107,870,097 | 726,776,083 | 2.76% |
| 2024-12-09 | 6.60 | 6.68 | 6.45 | 6.51 | 6.51 | qfq | 73,580,280 | 480,943,313 | -1.81% |
| 2024-12-06 | 6.75 | 6.86 | 6.54 | 6.63 | 6.63 | qfq | 99,633,059 | 664,723,649 | -1.78% |
| 2024-12-05 | 6.34 | 6.99 | 6.34 | 6.75 | 6.75 | qfq | 163,195,934 | 1,098,147,276 | 3.85% |
| 2024-12-04 | 6.12 | 6.77 | 6.10 | 6.50 | 6.50 | qfq | 145,958,325 | 943,844,166 | 5.69% |
| 2024-12-03 | 6.15 | 6.18 | 6.07 | 6.15 | 6.15 | qfq | 32,338,970 | 198,098,780 | -0.65% |
| 2024-12-02 | 5.96 | 6.20 | 5.96 | 6.19 | 6.19 | qfq | 48,189,716 | 295,023,401 | 4.21% |
| 2024-11-29 | 5.80 | 5.96 | 5.76 | 5.94 | 5.94 | qfq | 30,653,310 | 180,571,070 | 1.54% |
| 2024-11-28 | 5.86 | 5.95 | 5.82 | 5.85 | 5.85 | qfq | 23,445,624 | 138,052,866 | -0.17% |
| 2024-11-27 | 5.70 | 5.86 | 5.56 | 5.86 | 5.86 | qfq | 26,404,674 | 150,379,673 | 1.91% |
| 2024-11-26 | 5.85 | 5.93 | 5.74 | 5.75 | 5.75 | qfq | 23,423,386 | 136,332,537 | -1.71% |
| 2024-11-25 | 5.77 | 5.85 | 5.65 | 5.85 | 5.85 | qfq | 29,051,752 | 166,644,563 | 1.21% |
| 2024-11-22 | 5.96 | 6.06 | 5.76 | 5.78 | 5.78 | qfq | 42,499,120 | 252,298,530 | -3.02% |
| 2024-11-21 | 5.92 | 6.06 | 5.85 | 5.96 | 5.96 | qfq | 31,993,189 | 190,554,896 | 1.53% |
| 2024-11-20 | 5.71 | 5.90 | 5.68 | 5.87 | 5.87 | qfq | 31,405,626 | 182,773,979 | 2.80% |
| 2024-11-19 | 5.60 | 5.72 | 5.56 | 5.71 | 5.71 | qfq | 28,047,190 | 158,130,976 | 2.51% |
| 2024-11-18 | 5.77 | 5.82 | 5.48 | 5.57 | 5.57 | qfq | 38,068,070 | 213,883,079 | -3.63% |
| 2024-11-15 | 5.98 | 6.04 | 5.75 | 5.78 | 5.78 | qfq | 39,839,062 | 235,379,674 | -3.34% |
| 2024-11-14 | 6.20 | 6.21 | 5.95 | 5.98 | 5.98 | qfq | 43,589,126 | 264,887,692 | -4.17% |
| 2024-11-13 | 6.28 | 6.38 | 6.12 | 6.24 | 6.24 | qfq | 41,359,341 | 257,309,405 | -0.95% |
| 2024-11-12 | 6.60 | 6.60 | 6.22 | 6.30 | 6.30 | qfq | 79,855,483 | 509,373,171 | -4.26% |
| 2024-11-11 | 6.32 | 6.66 | 6.30 | 6.58 | 6.58 | qfq | 111,973,135 | 726,628,090 | 4.61% |
| 2024-11-08 | 6.25 | 6.49 | 6.22 | 6.29 | 6.29 | qfq | 87,999,442 | 558,386,631 | 1.29% |
| 2024-11-07 | 6.12 | 6.28 | 6.06 | 6.21 | 6.21 | qfq | 62,519,978 | 385,603,485 | 1.31% |
| 2024-11-06 | 6.19 | 6.24 | 6.10 | 6.13 | 6.13 | qfq | 65,823,446 | 405,894,541 | -0.33% |
| 2024-11-05 | 6.00 | 6.18 | 6.00 | 6.15 | 6.15 | qfq | 62,071,314 | 379,353,798 | 2.50% |
| 2024-11-04 | 5.78 | 6.01 | 5.78 | 6.00 | 6.00 | qfq | 51,319,363 | 305,405,188 | 3.81% |
| 2024-11-01 | 6.22 | 6.22 | 5.76 | 5.78 | 5.78 | qfq | 85,697,817 | 508,218,376 | -7.07% |
| 2024-10-31 | 6.11 | 6.32 | 6.03 | 6.22 | 6.22 | qfq | 95,093,099 | 588,191,016 | 2.13% |
| 2024-10-30 | 5.99 | 6.14 | 5.97 | 6.09 | 6.09 | qfq | 49,029,135 | 298,096,309 | 1.00% |
| 2024-10-29 | 6.11 | 6.22 | 5.99 | 6.03 | 6.03 | qfq | 64,069,488 | 390,341,589 | -2.27% |
| 2024-10-28 | 5.97 | 6.23 | 5.94 | 6.17 | 6.17 | qfq | 85,039,592 | 519,997,148 | 3.35% |
| 2024-10-25 | 5.95 | 6.04 | 5.93 | 5.97 | 5.97 | qfq | 62,436,207 | 373,235,979 | -1.32% |
| 2024-10-24 | 6.02 | 6.18 | 5.97 | 6.05 | 6.05 | qfq | 58,467,784 | 355,293,530 | -0.66% |
| 2024-10-23 | 6.21 | 6.23 | 6.06 | 6.09 | 6.09 | qfq | 98,153,130 | 603,331,405 | -3.94% |
| 2024-10-22 | 6.16 | 6.54 | 5.97 | 6.34 | 6.34 | qfq | 158,378,737 | 978,724,658 | 3.59% |
| 2024-10-21 | 6.02 | 6.45 | 5.89 | 6.12 | 6.12 | qfq | 209,114,896 | 1,278,719,532 | 3.90% |
| 2024-10-18 | 5.31 | 5.89 | 5.26 | 5.89 | 5.89 | qfq | 99,543,070 | 573,447,904 | 10.09% |
| 2024-10-17 | 5.32 | 5.54 | 5.32 | 5.35 | 5.35 | qfq | 42,752,900 | 231,606,093 | 1.13% |
| 2024-10-16 | 5.25 | 5.34 | 5.20 | 5.29 | 5.29 | qfq | 24,492,460 | 129,388,672 | 0.00% |
| 2024-10-15 | 5.26 | 5.42 | 5.21 | 5.29 | 5.29 | qfq | 33,032,520 | 176,047,397 | -0.38% |
| 2024-10-14 | 5.14 | 5.33 | 5.12 | 5.31 | 5.31 | qfq | 35,321,062 | 185,030,633 | 4.32% |
| 2024-10-11 | 5.40 | 5.43 | 5.04 | 5.09 | 5.09 | qfq | 31,581,305 | 163,576,494 | -4.86% |
| 2024-10-10 | 5.39 | 5.50 | 5.26 | 5.35 | 5.35 | qfq | 39,128,182 | 211,430,329 | 0.19% |
| 2024-10-09 | 5.61 | 5.67 | 5.28 | 5.34 | 5.34 | qfq | 70,371,678 | 386,358,779 | -7.13% |
| 2024-10-08 | 5.81 | 5.81 | 5.35 | 5.75 | 5.75 | qfq | 91,731,033 | 517,740,021 | 8.90% |
| 2024-09-30 | 5.03 | 5.32 | 4.95 | 5.28 | 5.28 | qfq | 66,407,054 | 342,165,622 | 8.64% |
| 2024-09-27 | 4.74 | 4.91 | 4.70 | 4.86 | 4.86 | qfq | 39,653,453 | 190,196,919 | 4.29% |
| 2024-09-26 | 4.55 | 4.67 | 4.54 | 4.66 | 4.66 | qfq | 23,815,477 | 109,534,009 | 2.42% |
| 2024-09-25 | 4.55 | 4.65 | 4.54 | 4.55 | 4.55 | qfq | 28,625,435 | 131,560,122 | 0.66% |
| 2024-09-24 | 4.40 | 4.52 | 4.35 | 4.52 | 4.52 | qfq | 27,202,850 | 121,420,912 | 2.73% |
| 2024-09-23 | 4.36 | 4.44 | 4.33 | 4.40 | 4.40 | qfq | 16,083,410 | 70,799,077 | 1.38% |
| 2024-09-20 | 4.36 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 11,272,100 | 48,889,508 | -0.23% |
| 2024-09-19 | 4.24 | 4.37 | 4.24 | 4.35 | 4.35 | qfq | 14,303,102 | 61,711,570 | 2.84% |
| 2024-09-18 | 4.32 | 4.33 | 4.17 | 4.23 | 4.23 | qfq | 16,644,270 | 70,314,131 | -1.63% |
| 2024-09-13 | 4.42 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 12,839,000 | 55,683,154 | -2.27% |
| 2024-09-12 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | qfq | 13,691,542 | 60,483,962 | 0.23% |
| 2024-09-11 | 4.44 | 4.47 | 4.36 | 4.39 | 4.39 | qfq | 12,189,044 | 53,723,921 | -1.13% |
| 2024-09-10 | 4.39 | 4.46 | 4.33 | 4.44 | 4.44 | qfq | 11,583,300 | 50,803,094 | 1.60% |
| 2024-09-09 | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | qfq | 10,272,070 | 44,840,740 | 0.00% |
| 2024-09-06 | 4.46 | 4.47 | 4.36 | 4.37 | 4.37 | qfq | 14,249,670 | 62,822,569 | -2.02% |
| 2024-09-05 | 4.42 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 13,473,029 | 59,894,767 | 0.90% |
| 2024-09-04 | 4.43 | 4.49 | 4.42 | 4.42 | 4.42 | qfq | 12,688,800 | 56,413,249 | -1.34% |
| 2024-09-03 | 4.45 | 4.51 | 4.43 | 4.48 | 4.48 | qfq | 13,312,475 | 59,516,651 | 0.90% |
| 2024-09-02 | 4.59 | 4.60 | 4.44 | 4.44 | 4.44 | qfq | 18,498,700 | 83,457,590 | -3.06% |
| 2024-08-30 | 4.52 | 4.67 | 4.48 | 4.58 | 4.58 | qfq | 24,874,853 | 114,401,521 | 2.00% |
| 2024-08-29 | 4.39 | 4.52 | 4.37 | 4.49 | 4.49 | qfq | 16,410,670 | 73,365,496 | 2.05% |
| 2024-08-28 | 4.36 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 13,727,800 | 60,373,702 | 0.23% |
| 2024-08-27 | 4.53 | 4.54 | 4.37 | 4.39 | 4.39 | qfq | 22,372,076 | 99,040,728 | -3.94% |
| 2024-08-26 | 4.55 | 4.58 | 4.51 | 4.57 | 4.57 | qfq | 15,059,202 | 68,518,322 | 0.66% |
| 2024-08-23 | 4.55 | 4.59 | 4.47 | 4.54 | 4.54 | qfq | 16,275,833 | 73,675,608 | -0.44% |
| 2024-08-22 | 4.60 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 16,214,144 | 74,362,687 | -0.87% |
| 2024-08-21 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | qfq | 14,614,742 | 67,371,280 | -0.65% |
| 2024-08-20 | 4.70 | 4.71 | 4.60 | 4.63 | 4.63 | qfq | 18,350,582 | 85,148,168 | -1.70% |
| 2024-08-19 | 4.75 | 4.81 | 4.70 | 4.71 | 4.71 | qfq | 19,907,360 | 94,299,627 | -1.67% |
| 2024-08-16 | 4.83 | 4.87 | 4.77 | 4.79 | 4.79 | qfq | 21,026,350 | 101,413,302 | -0.62% |
| 2024-08-15 | 4.77 | 4.88 | 4.71 | 4.82 | 4.82 | qfq | 25,601,363 | 122,993,700 | 0.84% |
| 2024-08-14 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 23,910,776 | 115,134,599 | -1.24% |
| 2024-08-13 | 4.88 | 4.92 | 4.77 | 4.84 | 4.84 | qfq | 28,690,560 | 138,662,351 | -0.62% |
| 2024-08-12 | 5.08 | 5.08 | 4.85 | 4.87 | 4.87 | qfq | 47,214,261 | 232,310,761 | -5.25% |
| 2024-08-09 | 5.21 | 5.34 | 5.13 | 5.14 | 5.14 | qfq | 39,148,280 | 204,063,260 | -0.96% |
| 2024-08-08 | 5.57 | 5.58 | 5.15 | 5.19 | 5.19 | qfq | 69,704,661 | 367,727,872 | -5.12% |
| 2024-08-07 | 5.27 | 5.57 | 5.23 | 5.47 | 5.47 | qfq | 76,276,685 | 413,826,570 | 4.19% |
| 2024-08-06 | 5.09 | 5.35 | 5.00 | 5.25 | 5.25 | qfq | 48,548,637 | 251,741,804 | 4.79% |
| 2024-08-05 | 5.29 | 5.38 | 5.00 | 5.01 | 5.01 | qfq | 51,475,617 | 267,067,599 | -4.21% |
| 2024-08-02 | 5.31 | 5.45 | 5.21 | 5.23 | 5.23 | qfq | 52,971,838 | 281,722,154 | -1.51% |
| 2024-08-01 | 5.20 | 5.40 | 5.19 | 5.31 | 5.31 | qfq | 49,050,331 | 261,316,651 | 2.12% |
| 2024-07-31 | 5.17 | 5.24 | 5.06 | 5.20 | 5.20 | qfq | 56,062,329 | 289,167,877 | 0.19% |
| 2024-07-30 | 5.10 | 5.25 | 4.98 | 5.19 | 5.19 | qfq | 65,070,200 | 333,711,255 | 3.59% |
| 2024-07-29 | 4.87 | 5.08 | 4.78 | 5.01 | 5.01 | qfq | 49,689,628 | 247,197,222 | 5.47% |
| 2024-07-26 | 4.57 | 4.75 | 4.53 | 4.75 | 4.75 | qfq | 22,827,054 | 106,954,512 | 4.63% |
| 2024-07-25 | 4.50 | 4.59 | 4.46 | 4.54 | 4.54 | qfq | 11,930,370 | 54,071,850 | 0.89% |
| 2024-07-24 | 4.55 | 4.63 | 4.49 | 4.50 | 4.50 | qfq | 12,034,168 | 54,701,544 | -1.53% |
| 2024-07-23 | 4.71 | 4.72 | 4.57 | 4.57 | 4.57 | qfq | 13,070,880 | 60,663,499 | -3.38% |
| 2024-07-22 | 4.69 | 4.82 | 4.62 | 4.73 | 4.73 | qfq | 17,744,074 | 83,587,820 | 1.50% |
| 2024-07-19 | 4.64 | 4.72 | 4.62 | 4.66 | 4.66 | qfq | 9,976,980 | 46,656,795 | 0.22% |
| 2024-07-18 | 4.66 | 4.69 | 4.54 | 4.65 | 4.65 | qfq | 13,059,180 | 60,135,566 | -0.85% |
| 2024-07-17 | 4.82 | 4.84 | 4.68 | 4.69 | 4.69 | qfq | 11,879,600 | 56,139,144 | -3.30% |
| 2024-07-16 | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 8,628,030 | 41,645,063 | 0.00% |
| 2024-07-15 | 4.87 | 4.95 | 4.84 | 4.85 | 4.85 | qfq | 10,638,900 | 51,928,885 | -1.22% |
| 2024-07-12 | 4.93 | 4.94 | 4.87 | 4.91 | 4.91 | qfq | 9,340,300 | 45,847,712 | -0.41% |
| 2024-07-11 | 4.83 | 4.93 | 4.80 | 4.93 | 4.93 | qfq | 15,205,260 | 74,243,232 | 4.01% |
| 2024-07-10 | 4.79 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 9,819,300 | 46,910,950 | -1.04% |
| 2024-07-09 | 4.65 | 4.81 | 4.58 | 4.79 | 4.79 | qfq | 14,746,450 | 69,442,121 | 2.57% |
| 2024-07-08 | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | qfq | 11,024,660 | 51,849,093 | -2.30% |
| 2024-07-05 | 4.73 | 4.79 | 4.67 | 4.78 | 4.78 | qfq | 10,336,570 | 48,802,325 | 1.06% |
| 2024-07-04 | 4.84 | 4.89 | 4.72 | 4.73 | 4.73 | qfq | 10,014,887 | 48,000,120 | -2.27% |
| 2024-07-03 | 4.97 | 4.97 | 4.82 | 4.84 | 4.84 | qfq | 11,955,040 | 58,275,946 | -2.22% |
| 2024-07-02 | 4.98 | 5.04 | 4.93 | 4.95 | 4.95 | qfq | 12,520,100 | 62,432,124 | -1.20% |
| 2024-07-01 | 4.91 | 5.02 | 4.87 | 5.01 | 5.01 | qfq | 17,811,470 | 88,092,111 | 2.04% |
| 2024-06-28 | 4.78 | 4.97 | 4.78 | 4.91 | 4.91 | qfq | 18,055,070 | 88,682,552 | 2.51% |
| 2024-06-27 | 4.88 | 4.93 | 4.79 | 4.79 | 4.79 | qfq | 12,250,071 | 59,416,617 | -2.44% |
| 2024-06-26 | 4.71 | 4.92 | 4.66 | 4.91 | 4.91 | qfq | 17,329,629 | 83,104,732 | 3.37% |
| 2024-06-25 | 4.82 | 4.97 | 4.71 | 4.75 | 4.75 | qfq | 22,330,050 | 107,770,234 | 0.00% |
| 2024-06-24 | 4.95 | 4.95 | 4.74 | 4.75 | 4.75 | qfq | 20,408,779 | 98,419,214 | -4.23% |
| 2024-06-21 | 4.98 | 5.02 | 4.91 | 4.96 | 4.96 | qfq | 11,036,820 | 54,771,626 | -0.80% |
| 2024-06-20 | 5.17 | 5.20 | 4.99 | 5.00 | 5.00 | qfq | 17,517,651 | 88,749,307 | -3.47% |
| 2024-06-19 | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | qfq | 14,129,640 | 73,429,735 | -1.33% |
| 2024-06-18 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 15,568,020 | 81,412,195 | 0.77% |
| 2024-06-17 | 5.19 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 13,226,270 | 68,957,086 | 0.19% |
| 2024-06-14 | 5.17 | 5.22 | 5.10 | 5.20 | 5.20 | qfq | 14,831,013 | 76,455,028 | 0.58% |
| 2024-06-13 | 5.19 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 13,970,770 | 72,475,760 | -0.96% |
| 2024-06-12 | 5.05 | 5.26 | 5.04 | 5.22 | 5.22 | qfq | 23,646,017 | 123,124,195 | 2.76% |
| 2024-06-11 | 5.02 | 5.10 | 4.95 | 5.08 | 5.08 | qfq | 18,955,850 | 95,219,185 | 0.00% |
| 2024-06-07 | 5.05 | 5.10 | 4.99 | 5.08 | 5.08 | qfq | 19,660,270 | 99,470,475 | 1.80% |
| 2024-06-06 | 5.20 | 5.25 | 4.91 | 4.99 | 4.99 | qfq | 38,536,453 | 194,665,195 | -3.85% |
| 2024-06-05 | 5.30 | 5.38 | 5.17 | 5.19 | 5.19 | qfq | 30,340,781 | 160,299,939 | -2.44% |
| 2024-06-04 | 5.33 | 5.36 | 5.19 | 5.32 | 5.32 | qfq | 25,465,911 | 133,868,453 | -0.37% |
| 2024-06-03 | 5.47 | 5.48 | 5.27 | 5.34 | 5.34 | qfq | 33,357,254 | 179,346,425 | -2.55% |
| 2024-05-31 | 5.40 | 5.52 | 5.38 | 5.48 | 5.48 | qfq | 36,266,845 | 198,050,226 | 0.74% |
| 2024-05-30 | 5.31 | 5.45 | 5.19 | 5.44 | 5.44 | qfq | 40,546,825 | 216,193,509 | 0.93% |
| 2024-05-29 | 5.62 | 5.63 | 5.30 | 5.39 | 5.39 | qfq | 52,361,161 | 283,966,790 | -2.36% |
| 2024-05-28 | 5.28 | 5.57 | 5.25 | 5.52 | 5.52 | qfq | 55,796,981 | 305,567,121 | 3.76% |
| 2024-05-27 | 5.22 | 5.33 | 5.14 | 5.32 | 5.32 | qfq | 20,957,000 | 110,071,161 | 2.11% |
| 2024-05-24 | 5.29 | 5.34 | 5.19 | 5.21 | 5.21 | qfq | 21,141,761 | 111,225,269 | -1.88% |
| 2024-05-23 | 5.33 | 5.41 | 5.28 | 5.31 | 5.31 | qfq | 21,813,757 | 116,413,615 | -1.12% |
| 2024-05-22 | 5.41 | 5.48 | 5.34 | 5.37 | 5.37 | qfq | 21,537,340 | 116,194,452 | -0.92% |
| 2024-05-21 | 5.44 | 5.51 | 5.40 | 5.42 | 5.42 | qfq | 24,055,616 | 131,070,202 | -0.91% |
| 2024-05-20 | 5.40 | 5.51 | 5.37 | 5.47 | 5.47 | qfq | 28,817,800 | 157,123,702 | 1.30% |
| 2024-05-17 | 5.38 | 5.44 | 5.34 | 5.40 | 5.40 | qfq | 25,024,882 | 134,756,446 | 0.37% |
| 2024-05-16 | 5.42 | 5.47 | 5.36 | 5.38 | 5.38 | qfq | 21,366,300 | 115,466,542 | -0.37% |
| 2024-05-15 | 5.43 | 5.52 | 5.35 | 5.40 | 5.40 | qfq | 27,417,381 | 149,260,209 | -0.37% |
| 2024-05-14 | 5.35 | 5.52 | 5.32 | 5.42 | 5.42 | qfq | 30,299,100 | 164,229,325 | 1.88% |
| 2024-05-13 | 5.34 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 35,556,730 | 189,742,330 | -2.74% |
| 2024-05-10 | 5.56 | 5.58 | 5.44 | 5.47 | 5.47 | qfq | 42,141,060 | 231,916,650 | -1.62% |
| 2024-05-09 | 5.53 | 5.67 | 5.51 | 5.56 | 5.56 | qfq | 45,168,170 | 251,893,594 | 0.00% |
| 2024-05-08 | 5.60 | 5.62 | 5.48 | 5.56 | 5.56 | qfq | 63,109,359 | 349,983,183 | -2.46% |
| 2024-05-07 | 5.36 | 5.75 | 5.33 | 5.70 | 5.70 | qfq | 90,936,028 | 505,758,830 | 5.75% |
| 2024-05-06 | 5.39 | 5.43 | 5.34 | 5.39 | 5.39 | qfq | 37,871,579 | 203,676,198 | 1.51% |
| 2024-04-30 | 5.49 | 5.52 | 5.31 | 5.31 | 5.31 | qfq | 53,926,490 | 289,534,760 | -3.28% |
| 2024-04-29 | 5.40 | 5.49 | 5.34 | 5.49 | 5.49 | qfq | 62,803,194 | 340,041,655 | 1.67% |
| 2024-04-26 | 5.26 | 5.49 | 5.24 | 5.40 | 5.40 | qfq | 79,692,128 | 428,964,101 | 1.89% |
| 2024-04-25 | 5.33 | 5.37 | 5.22 | 5.30 | 5.30 | qfq | 64,098,424 | 338,144,018 | -1.67% |
| 2024-04-24 | 5.18 | 5.50 | 5.16 | 5.39 | 5.39 | qfq | 102,684,209 | 547,909,864 | 2.47% |
| 2024-04-23 | 5.23 | 5.45 | 5.14 | 5.26 | 5.26 | qfq | 136,031,678 | 719,544,228 | 0.38% |
| 2024-04-22 | 4.87 | 5.24 | 4.78 | 5.24 | 5.14 | qfq | 63,522,720 | 324,978,996 | 10.08% |
| 2024-04-19 | 4.76 | 4.79 | 4.70 | 4.76 | 4.67 | qfq | 17,718,874 | 84,101,136 | 0.42% |
| 2024-04-18 | 4.68 | 4.81 | 4.64 | 4.74 | 4.65 | qfq | 17,831,890 | 84,433,021 | 0.85% |
| 2024-04-17 | 4.48 | 4.72 | 4.48 | 4.70 | 4.61 | qfq | 25,630,883 | 118,933,065 | 8.05% |
| 2024-04-16 | 4.75 | 4.75 | 4.32 | 4.35 | 4.27 | qfq | 28,842,006 | 129,548,698 | -9.19% |
| 2024-04-15 | 4.93 | 4.94 | 4.68 | 4.79 | 4.70 | qfq | 25,402,567 | 121,844,165 | -3.04% |
| 2024-04-12 | 4.91 | 5.08 | 4.91 | 4.94 | 4.85 | qfq | 22,535,590 | 112,430,345 | 0.61% |
| 2024-04-11 | 4.86 | 5.00 | 4.83 | 4.91 | 4.82 | qfq | 14,461,031 | 71,315,931 | 0.41% |
| 2024-04-10 | 5.04 | 5.04 | 4.84 | 4.89 | 4.80 | qfq | 15,323,290 | 75,322,557 | -3.17% |
| 2024-04-09 | 5.02 | 5.07 | 4.97 | 5.05 | 4.95 | qfq | 14,620,863 | 73,450,509 | 0.80% |
| 2024-04-08 | 5.13 | 5.15 | 5.00 | 5.01 | 4.91 | qfq | 18,606,800 | 94,232,070 | -2.53% |
| 2024-04-03 | 5.15 | 5.17 | 5.07 | 5.14 | 5.04 | qfq | 20,648,690 | 105,913,757 | 0.39% |
| 2024-04-02 | 5.15 | 5.16 | 5.06 | 5.12 | 5.02 | qfq | 17,539,656 | 89,708,878 | -0.58% |
| 2024-04-01 | 5.04 | 5.15 | 5.04 | 5.15 | 5.05 | qfq | 22,194,986 | 113,569,374 | 2.39% |
| 2024-03-29 | 4.87 | 5.03 | 4.81 | 5.03 | 4.93 | qfq | 22,184,214 | 109,430,617 | 3.50% |
| 2024-03-28 | 4.70 | 4.92 | 4.70 | 4.86 | 4.77 | qfq | 23,247,200 | 112,622,037 | 2.97% |
| 2024-03-27 | 4.89 | 4.92 | 4.72 | 4.72 | 4.63 | qfq | 20,078,790 | 96,551,065 | -4.45% |
| 2024-03-26 | 4.92 | 4.99 | 4.85 | 4.94 | 4.85 | qfq | 26,304,060 | 129,605,102 | 0.00% |
| 2024-03-25 | 5.07 | 5.14 | 4.93 | 4.94 | 4.85 | qfq | 32,129,745 | 163,064,621 | -1.79% |
| 2024-03-22 | 5.08 | 5.12 | 4.98 | 5.03 | 4.93 | qfq | 25,593,669 | 129,035,403 | -1.57% |
| 2024-03-21 | 5.14 | 5.17 | 5.03 | 5.11 | 5.01 | qfq | 24,728,659 | 126,133,563 | -0.58% |
| 2024-03-20 | 5.05 | 5.16 | 5.05 | 5.14 | 5.04 | qfq | 20,613,101 | 105,544,178 | 1.38% |
| 2024-03-19 | 5.08 | 5.13 | 5.03 | 5.07 | 4.97 | qfq | 22,615,952 | 115,016,400 | -0.39% |
| 2024-03-18 | 5.04 | 5.09 | 5.01 | 5.09 | 4.99 | qfq | 33,281,824 | 168,000,269 | 0.99% |
| 2024-03-15 | 4.88 | 5.11 | 4.85 | 5.04 | 4.94 | qfq | 44,095,112 | 220,222,900 | 3.70% |
| 2024-03-14 | 4.94 | 4.96 | 4.80 | 4.86 | 4.77 | qfq | 18,379,711 | 89,565,921 | -1.82% |
| 2024-03-13 | 4.99 | 4.99 | 4.87 | 4.95 | 4.86 | qfq | 23,985,621 | 118,122,532 | 0.00% |
| 2024-03-12 | 4.91 | 4.97 | 4.87 | 4.95 | 4.86 | qfq | 23,827,600 | 117,447,039 | 0.81% |
| 2024-03-11 | 4.83 | 4.92 | 4.80 | 4.91 | 4.82 | qfq | 20,608,331 | 99,958,592 | 2.08% |
| 2024-03-08 | 4.79 | 4.85 | 4.75 | 4.81 | 4.72 | qfq | 15,987,710 | 76,743,699 | 0.21% |
| 2024-03-07 | 4.88 | 4.94 | 4.79 | 4.80 | 4.71 | qfq | 22,273,190 | 108,312,092 | -1.44% |
| 2024-03-06 | 4.77 | 4.89 | 4.74 | 4.87 | 4.78 | qfq | 22,112,836 | 106,383,588 | 1.25% |
| 2024-03-05 | 4.88 | 4.89 | 4.77 | 4.81 | 4.72 | qfq | 20,166,065 | 97,316,628 | -2.04% |
| 2024-03-04 | 4.89 | 4.99 | 4.75 | 4.91 | 4.82 | qfq | 25,968,118 | 126,597,659 | 0.41% |
| 2024-03-01 | 4.76 | 4.92 | 4.73 | 4.89 | 4.80 | qfq | 27,634,169 | 133,424,785 | 2.73% |
| 2024-02-29 | 4.49 | 4.76 | 4.48 | 4.76 | 4.67 | qfq | 30,344,611 | 141,307,952 | 4.85% |
| 2024-02-28 | 4.92 | 5.01 | 4.53 | 4.54 | 4.45 | qfq | 40,577,084 | 194,452,113 | -7.72% |
| 2024-02-27 | 4.70 | 4.92 | 4.68 | 4.92 | 4.83 | qfq | 33,105,686 | 160,020,572 | 3.80% |
| 2024-02-26 | 4.78 | 4.84 | 4.66 | 4.74 | 4.65 | qfq | 41,582,700 | 197,675,633 | 0.21% |
| 2024-02-23 | 4.43 | 4.85 | 4.37 | 4.73 | 4.64 | qfq | 49,780,122 | 229,837,009 | 7.26% |
| 2024-02-22 | 4.29 | 4.41 | 4.28 | 4.41 | 4.33 | qfq | 19,356,451 | 84,536,955 | 2.08% |
| 2024-02-21 | 4.24 | 4.43 | 4.15 | 4.32 | 4.24 | qfq | 25,861,602 | 112,248,176 | 1.65% |
| 2024-02-20 | 4.21 | 4.27 | 4.10 | 4.25 | 4.17 | qfq | 20,265,724 | 85,222,658 | 0.95% |
| 2024-02-19 | 4.11 | 4.33 | 4.11 | 4.21 | 4.13 | qfq | 34,957,998 | 147,069,295 | 3.69% |
| 2024-02-08 | 3.75 | 4.06 | 3.70 | 4.06 | 3.98 | qfq | 40,696,447 | 159,774,301 | 10.03% |
| 2024-02-07 | 3.75 | 3.83 | 3.58 | 3.69 | 3.62 | qfq | 33,038,596 | 122,628,057 | -0.27% |
| 2024-02-06 | 3.60 | 3.92 | 3.46 | 3.70 | 3.63 | qfq | 43,509,822 | 159,747,655 | -2.63% |
| 2024-02-05 | 4.16 | 4.21 | 3.80 | 3.80 | 3.73 | qfq | 24,775,614 | 96,066,279 | -9.95% |
| 2024-02-02 | 4.52 | 4.58 | 4.06 | 4.22 | 4.14 | qfq | 27,712,017 | 118,126,700 | -6.43% |
| 2024-02-01 | 4.51 | 4.62 | 4.39 | 4.51 | 4.42 | qfq | 16,003,980 | 72,404,675 | -0.66% |
| 2024-01-31 | 4.73 | 4.81 | 4.51 | 4.54 | 4.45 | qfq | 18,205,808 | 84,561,764 | -5.42% |
| 2024-01-30 | 4.95 | 5.06 | 4.77 | 4.80 | 4.71 | qfq | 14,245,266 | 69,791,801 | -4.00% |
| 2024-01-29 | 5.17 | 5.18 | 4.98 | 5.00 | 4.90 | qfq | 11,682,196 | 59,055,967 | -2.53% |
| 2024-01-26 | 5.18 | 5.24 | 5.12 | 5.13 | 5.03 | qfq | 13,007,264 | 67,379,988 | -1.16% |
| 2024-01-25 | 5.03 | 5.22 | 4.99 | 5.19 | 5.09 | qfq | 14,384,522 | 73,933,748 | 3.18% |
| 2024-01-24 | 4.98 | 5.07 | 4.80 | 5.03 | 4.93 | qfq | 15,864,009 | 78,565,255 | 1.21% |
| 2024-01-23 | 5.00 | 5.05 | 4.84 | 4.97 | 4.88 | qfq | 16,277,770 | 80,594,171 | -1.00% |
| 2024-01-22 | 5.37 | 5.37 | 4.96 | 5.02 | 4.92 | qfq | 16,919,972 | 87,291,164 | -5.82% |
| 2024-01-19 | 5.48 | 5.48 | 5.32 | 5.33 | 5.23 | qfq | 10,533,287 | 56,845,708 | -2.91% |
| 2024-01-18 | 5.49 | 5.53 | 5.25 | 5.49 | 5.39 | qfq | 21,522,767 | 115,302,118 | 0.00% |
| 2024-01-17 | 5.64 | 5.66 | 5.48 | 5.49 | 5.39 | qfq | 10,132,040 | 56,349,203 | -3.17% |
| 2024-01-16 | 5.65 | 5.67 | 5.54 | 5.67 | 5.56 | qfq | 12,203,001 | 68,364,405 | 0.35% |
| 2024-01-15 | 5.74 | 5.74 | 5.64 | 5.65 | 5.54 | qfq | 14,156,001 | 80,324,232 | -2.08% |
| 2024-01-12 | 5.80 | 5.83 | 5.70 | 5.77 | 5.66 | qfq | 12,012,866 | 69,119,708 | 0.17% |
| 2024-01-11 | 5.59 | 5.79 | 5.57 | 5.76 | 5.65 | qfq | 12,816,708 | 73,200,749 | 2.86% |
| 2024-01-10 | 5.68 | 5.74 | 5.51 | 5.60 | 5.49 | qfq | 13,122,400 | 73,940,535 | -2.10% |
| 2024-01-09 | 5.69 | 5.78 | 5.62 | 5.72 | 5.61 | qfq | 12,675,100 | 72,453,656 | 0.88% |
| 2024-01-08 | 5.84 | 5.89 | 5.65 | 5.67 | 5.56 | qfq | 16,115,970 | 92,142,106 | -3.74% |
| 2024-01-05 | 6.05 | 6.08 | 5.83 | 5.89 | 5.78 | qfq | 16,928,325 | 100,723,729 | -2.97% |
| 2024-01-04 | 6.06 | 6.09 | 5.98 | 6.07 | 5.95 | qfq | 15,271,684 | 92,297,157 | 0.00% |
| 2024-01-03 | 6.16 | 6.18 | 6.01 | 6.07 | 5.95 | qfq | 18,787,807 | 114,186,752 | -2.10% |
| 2024-01-02 | 6.21 | 6.24 | 6.13 | 6.20 | 6.08 | qfq | 25,305,600 | 156,961,605 | 0.49% |
| 2023-12-29 | 5.94 | 6.29 | 5.91 | 6.17 | 6.05 | qfq | 34,476,172 | 210,516,459 | 3.87% |
| 2023-12-28 | 5.78 | 6.04 | 5.77 | 5.94 | 5.83 | qfq | 33,129,701 | 196,191,713 | 3.66% |
| 2023-12-27 | 5.71 | 5.81 | 5.70 | 5.73 | 5.62 | qfq | 15,705,741 | 90,326,631 | -0.17% |
| 2023-12-26 | 5.77 | 5.80 | 5.63 | 5.74 | 5.63 | qfq | 16,999,000 | 96,971,784 | -0.69% |
| 2023-12-25 | 5.73 | 5.87 | 5.72 | 5.78 | 5.67 | qfq | 16,967,943 | 98,494,866 | 0.70% |
| 2023-12-22 | 5.80 | 5.84 | 5.70 | 5.74 | 5.63 | qfq | 17,755,134 | 102,345,730 | -0.69% |
| 2023-12-21 | 5.73 | 5.82 | 5.62 | 5.78 | 5.67 | qfq | 15,977,212 | 91,618,841 | 1.58% |
| 2023-12-20 | 5.86 | 5.87 | 5.68 | 5.69 | 5.58 | qfq | 18,009,280 | 103,303,435 | -2.90% |
| 2023-12-19 | 5.86 | 5.89 | 5.77 | 5.86 | 5.75 | qfq | 17,699,522 | 103,217,406 | 0.00% |
| 2023-12-18 | 5.94 | 5.98 | 5.85 | 5.86 | 5.75 | qfq | 15,425,539 | 91,008,429 | -1.35% |
| 2023-12-15 | 5.98 | 6.03 | 5.90 | 5.94 | 5.83 | qfq | 16,053,800 | 95,658,935 | -0.50% |
| 2023-12-14 | 6.19 | 6.22 | 5.88 | 5.97 | 5.86 | qfq | 37,136,820 | 223,603,476 | -3.24% |
| 2023-12-13 | 6.16 | 6.32 | 6.13 | 6.17 | 6.05 | qfq | 26,138,450 | 162,688,329 | 0.16% |
| 2023-12-12 | 6.06 | 6.21 | 6.03 | 6.16 | 6.04 | qfq | 22,238,300 | 137,046,336 | 1.32% |
| 2023-12-11 | 6.01 | 6.08 | 5.99 | 6.08 | 5.96 | qfq | 16,111,983 | 97,483,184 | 0.83% |
| 2023-12-08 | 6.06 | 6.20 | 6.02 | 6.03 | 5.91 | qfq | 23,234,806 | 141,429,555 | -0.50% |
| 2023-12-07 | 6.07 | 6.13 | 6.05 | 6.06 | 5.94 | qfq | 21,108,996 | 128,439,452 | -1.14% |
| 2023-12-06 | 6.23 | 6.26 | 6.10 | 6.13 | 6.01 | qfq | 41,937,062 | 258,601,914 | -1.61% |
| 2023-12-05 | 6.50 | 6.55 | 6.23 | 6.23 | 6.11 | qfq | 55,164,936 | 350,180,300 | -5.18% |
| 2023-12-04 | 6.37 | 6.62 | 6.27 | 6.57 | 6.44 | qfq | 97,810,179 | 635,381,901 | 3.30% |
| 2023-12-01 | 6.25 | 6.36 | 6.18 | 6.36 | 6.24 | qfq | 41,889,411 | 262,392,627 | 0.32% |
| 2023-11-30 | 6.28 | 6.50 | 6.21 | 6.34 | 6.22 | qfq | 54,698,122 | 348,647,357 | 0.63% |
| 2023-11-29 | 6.27 | 6.41 | 6.22 | 6.30 | 6.18 | qfq | 36,673,070 | 232,344,549 | 0.64% |
| 2023-11-28 | 6.14 | 6.30 | 6.14 | 6.26 | 6.14 | qfq | 25,040,108 | 156,606,721 | 1.46% |
| 2023-11-27 | 6.11 | 6.21 | 6.04 | 6.17 | 6.05 | qfq | 26,592,245 | 162,817,085 | 0.65% |
| 2023-11-24 | 6.26 | 6.26 | 6.09 | 6.13 | 6.01 | qfq | 23,453,797 | 143,964,692 | -1.13% |
| 2023-11-23 | 6.11 | 6.23 | 6.11 | 6.20 | 6.08 | qfq | 31,048,472 | 191,951,620 | 1.64% |
| 2023-11-22 | 6.26 | 6.27 | 6.09 | 6.10 | 5.98 | qfq | 47,071,176 | 290,039,288 | -2.56% |
| 2023-11-21 | 6.38 | 6.40 | 6.22 | 6.26 | 6.14 | qfq | 41,586,427 | 260,971,162 | -2.49% |
| 2023-11-20 | 6.33 | 6.42 | 6.28 | 6.42 | 6.30 | qfq | 35,709,039 | 227,316,895 | 1.26% |
| 2023-11-17 | 6.26 | 6.35 | 6.23 | 6.34 | 6.22 | qfq | 26,960,864 | 169,658,652 | 1.12% |
| 2023-11-16 | 6.37 | 6.41 | 6.25 | 6.27 | 6.15 | qfq | 39,162,602 | 247,257,800 | -1.57% |
| 2023-11-15 | 6.18 | 6.50 | 6.18 | 6.37 | 6.25 | qfq | 74,546,081 | 474,788,192 | 3.07% |
| 2023-11-14 | 6.09 | 6.22 | 6.07 | 6.18 | 6.06 | qfq | 35,566,620 | 218,789,009 | 1.48% |
| 2023-11-13 | 6.10 | 6.13 | 6.00 | 6.09 | 5.97 | qfq | 27,385,100 | 165,986,516 | 0.50% |
| 2023-11-10 | 6.05 | 6.10 | 5.98 | 6.06 | 5.94 | qfq | 18,734,251 | 113,190,959 | 0.00% |
| 2023-11-09 | 6.05 | 6.14 | 6.01 | 6.06 | 5.94 | qfq | 32,943,408 | 199,744,881 | -0.49% |
| 2023-11-08 | 6.20 | 6.26 | 6.04 | 6.09 | 5.97 | qfq | 45,681,069 | 279,204,959 | -2.25% |
| 2023-11-07 | 6.12 | 6.41 | 6.10 | 6.23 | 6.11 | qfq | 70,011,310 | 439,539,440 | 0.65% |
| 2023-11-06 | 5.90 | 6.24 | 5.85 | 6.19 | 6.07 | qfq | 71,225,285 | 429,959,652 | 4.56% |
| 2023-11-03 | 5.90 | 5.96 | 5.80 | 5.92 | 5.81 | qfq | 43,004,437 | 253,608,557 | 0.17% |
| 2023-11-02 | 6.11 | 6.11 | 5.87 | 5.91 | 5.80 | qfq | 74,796,083 | 444,900,084 | -3.43% |
| 2023-11-01 | 5.77 | 6.28 | 5.68 | 6.12 | 6.00 | qfq | 121,365,547 | 729,938,187 | 5.52% |
| 2023-10-31 | 6.00 | 6.00 | 5.73 | 5.80 | 5.69 | qfq | 86,852,890 | 508,946,722 | -1.86% |
| 2023-10-30 | 5.33 | 5.91 | 5.29 | 5.91 | 5.80 | qfq | 84,110,152 | 484,054,663 | 10.06% |
| 2023-10-27 | 5.32 | 5.40 | 5.27 | 5.37 | 5.27 | qfq | 11,057,080 | 59,172,642 | 0.75% |
| 2023-10-26 | 5.22 | 5.34 | 5.16 | 5.33 | 5.23 | qfq | 17,259,952 | 90,841,989 | 1.91% |
| 2023-10-25 | 5.18 | 5.27 | 5.14 | 5.23 | 5.13 | qfq | 11,782,960 | 61,634,868 | 1.55% |
| 2023-10-24 | 5.13 | 5.20 | 5.06 | 5.15 | 5.05 | qfq | 12,888,137 | 66,290,461 | 0.98% |
| 2023-10-23 | 5.10 | 5.19 | 5.02 | 5.10 | 5.00 | qfq | 19,159,370 | 97,807,816 | -0.97% |
| 2023-10-20 | 5.25 | 5.31 | 5.10 | 5.15 | 5.05 | qfq | 14,535,046 | 75,453,050 | -2.09% |
| 2023-10-19 | 5.30 | 5.39 | 5.26 | 5.26 | 5.16 | qfq | 11,999,401 | 63,840,129 | -1.13% |
| 2023-10-18 | 5.44 | 5.45 | 5.32 | 5.32 | 5.22 | qfq | 11,110,575 | 59,547,416 | -2.39% |
| 2023-10-17 | 5.53 | 5.55 | 5.41 | 5.45 | 5.35 | qfq | 11,245,688 | 61,271,582 | -1.45% |
| 2023-10-16 | 5.58 | 5.61 | 5.50 | 5.53 | 5.42 | qfq | 13,007,015 | 71,978,745 | -1.25% |
| 2023-10-13 | 5.58 | 5.64 | 5.55 | 5.60 | 5.49 | qfq | 13,303,622 | 74,500,512 | 0.00% |
| 2023-10-12 | 5.57 | 5.62 | 5.55 | 5.60 | 5.49 | qfq | 13,006,801 | 72,744,863 | 0.54% |
| 2023-10-11 | 5.55 | 5.60 | 5.51 | 5.57 | 5.46 | qfq | 15,310,904 | 85,198,135 | 0.18% |
| 2023-10-10 | 5.59 | 5.60 | 5.54 | 5.56 | 5.45 | qfq | 15,525,619 | 86,370,160 | -0.18% |
| 2023-10-09 | 5.50 | 5.60 | 5.49 | 5.57 | 5.46 | qfq | 19,286,445 | 107,250,164 | 1.09% |
| 2023-09-28 | 5.36 | 5.54 | 5.35 | 5.51 | 5.40 | qfq | 23,635,901 | 129,423,720 | 3.18% |
| 2023-09-27 | 5.31 | 5.38 | 5.29 | 5.34 | 5.24 | qfq | 11,017,749 | 58,936,827 | 0.75% |
| 2023-09-26 | 5.34 | 5.35 | 5.27 | 5.30 | 5.20 | qfq | 11,670,500 | 61,934,621 | -0.93% |
| 2023-09-25 | 5.43 | 5.44 | 5.32 | 5.35 | 5.25 | qfq | 14,558,360 | 78,089,472 | -1.65% |
| 2023-09-22 | 5.33 | 5.45 | 5.30 | 5.44 | 5.34 | qfq | 16,298,146 | 88,095,349 | 2.06% |
| 2023-09-21 | 5.35 | 5.40 | 5.32 | 5.33 | 5.23 | qfq | 9,133,070 | 48,874,296 | -0.56% |
| 2023-09-20 | 5.37 | 5.42 | 5.34 | 5.36 | 5.26 | qfq | 8,997,993 | 48,471,219 | -0.37% |
| 2023-09-19 | 5.48 | 5.51 | 5.35 | 5.38 | 5.28 | qfq | 16,047,100 | 86,859,655 | -2.54% |
| 2023-09-18 | 5.47 | 5.54 | 5.42 | 5.52 | 5.41 | qfq | 11,347,800 | 62,364,057 | 0.36% |
| 2023-09-15 | 5.50 | 5.53 | 5.47 | 5.50 | 5.40 | qfq | 10,550,729 | 58,018,883 | 0.00% |
| 2023-09-14 | 5.51 | 5.55 | 5.47 | 5.50 | 5.40 | qfq | 11,972,880 | 65,921,170 | -0.54% |
| 2023-09-13 | 5.61 | 5.62 | 5.50 | 5.53 | 5.42 | qfq | 19,186,040 | 106,379,963 | -1.60% |
| 2023-09-12 | 5.64 | 5.66 | 5.58 | 5.62 | 5.51 | qfq | 17,645,500 | 98,987,573 | -0.88% |
| 2023-09-11 | 5.65 | 5.76 | 5.58 | 5.67 | 5.56 | qfq | 27,136,100 | 153,249,741 | 0.53% |
| 2023-09-08 | 5.50 | 5.66 | 5.48 | 5.64 | 5.53 | qfq | 30,933,610 | 173,089,688 | 2.55% |
| 2023-09-07 | 5.57 | 5.63 | 5.48 | 5.50 | 5.40 | qfq | 24,817,500 | 137,560,000 | -1.61% |
| 2023-09-06 | 5.46 | 5.60 | 5.41 | 5.59 | 5.48 | qfq | 28,983,800 | 160,668,700 | 2.19% |
| 2023-09-05 | 5.46 | 5.51 | 5.44 | 5.47 | 5.37 | qfq | 14,091,980 | 77,118,549 | 0.18% |
| 2023-09-04 | 5.34 | 5.46 | 5.34 | 5.46 | 5.36 | qfq | 16,108,900 | 87,231,035 | 2.25% |
| 2023-09-01 | 5.42 | 5.42 | 5.31 | 5.34 | 5.24 | qfq | 11,556,462 | 61,736,549 | -1.11% |
| 2023-08-31 | 5.50 | 5.51 | 5.37 | 5.40 | 5.30 | qfq | 16,943,418 | 91,518,719 | -1.46% |
| 2023-08-30 | 5.44 | 5.56 | 5.43 | 5.48 | 5.38 | qfq | 19,591,412 | 107,754,247 | 0.74% |
| 2023-08-29 | 5.31 | 5.47 | 5.30 | 5.44 | 5.34 | qfq | 19,689,340 | 106,719,376 | 2.26% |
| 2023-08-28 | 5.59 | 5.59 | 5.31 | 5.32 | 5.22 | qfq | 22,502,437 | 121,790,995 | 1.72% |
| 2023-08-25 | 5.38 | 5.38 | 5.19 | 5.23 | 5.13 | qfq | 19,036,519 | 100,210,321 | -2.79% |
| 2023-08-24 | 5.36 | 5.44 | 5.30 | 5.38 | 5.28 | qfq | 14,143,270 | 76,113,963 | 0.56% |
| 2023-08-23 | 5.46 | 5.46 | 5.35 | 5.35 | 5.25 | qfq | 12,290,270 | 66,103,607 | -2.37% |
| 2023-08-22 | 5.40 | 5.48 | 5.34 | 5.48 | 5.38 | qfq | 15,117,103 | 81,934,554 | 1.86% |
| 2023-08-21 | 5.41 | 5.47 | 5.37 | 5.38 | 5.28 | qfq | 10,590,541 | 57,496,862 | -0.37% |
| 2023-08-18 | 5.52 | 5.58 | 5.40 | 5.40 | 5.30 | qfq | 13,340,140 | 72,976,926 | -2.35% |
| 2023-08-17 | 5.37 | 5.54 | 5.34 | 5.53 | 5.42 | qfq | 19,535,745 | 107,111,134 | 2.79% |
| 2023-08-16 | 5.45 | 5.46 | 5.37 | 5.38 | 5.28 | qfq | 10,847,376 | 58,670,023 | -1.47% |
| 2023-08-15 | 5.53 | 5.56 | 5.42 | 5.46 | 5.36 | qfq | 10,548,512 | 57,723,875 | -1.09% |
| 2023-08-14 | 5.43 | 5.54 | 5.39 | 5.52 | 5.41 | qfq | 14,958,526 | 81,719,233 | 0.91% |
| 2023-08-11 | 5.59 | 5.60 | 5.47 | 5.47 | 5.37 | qfq | 18,702,987 | 103,257,100 | -2.32% |
| 2023-08-10 | 5.67 | 5.68 | 5.56 | 5.60 | 5.49 | qfq | 23,117,584 | 129,437,348 | -0.88% |
| 2023-08-09 | 5.70 | 5.74 | 5.64 | 5.65 | 5.54 | qfq | 23,500,718 | 133,309,549 | -1.91% |
| 2023-08-08 | 5.83 | 5.87 | 5.74 | 5.76 | 5.65 | qfq | 17,481,413 | 101,253,719 | -1.37% |
| 2023-08-07 | 5.82 | 5.89 | 5.80 | 5.84 | 5.73 | qfq | 13,749,600 | 80,447,643 | 0.17% |
| 2023-08-04 | 5.79 | 5.85 | 5.79 | 5.83 | 5.72 | qfq | 15,382,819 | 89,642,959 | 0.69% |
| 2023-08-03 | 5.87 | 5.87 | 5.78 | 5.79 | 5.68 | qfq | 21,132,300 | 122,799,009 | -1.70% |
| 2023-08-02 | 5.82 | 5.94 | 5.80 | 5.89 | 5.78 | qfq | 21,410,769 | 125,798,812 | 0.86% |
| 2023-08-01 | 5.91 | 5.91 | 5.78 | 5.84 | 5.73 | qfq | 21,032,836 | 122,279,484 | -1.35% |
| 2023-07-31 | 5.87 | 5.92 | 5.82 | 5.92 | 5.81 | qfq | 21,439,198 | 126,008,575 | 1.20% |
| 2023-07-28 | 5.79 | 5.87 | 5.71 | 5.85 | 5.74 | qfq | 20,115,086 | 116,772,761 | 1.04% |
| 2023-07-27 | 5.84 | 5.89 | 5.78 | 5.79 | 5.68 | qfq | 15,345,412 | 89,570,366 | -0.69% |
| 2023-07-26 | 5.96 | 5.98 | 5.80 | 5.83 | 5.72 | qfq | 23,775,680 | 139,290,193 | -2.83% |
| 2023-07-25 | 5.92 | 6.00 | 5.88 | 6.00 | 5.89 | qfq | 23,790,432 | 141,504,503 | 2.39% |
| 2023-07-24 | 5.84 | 5.94 | 5.78 | 5.86 | 5.75 | qfq | 17,642,347 | 103,653,417 | 0.17% |
| 2023-07-21 | 5.90 | 5.99 | 5.83 | 5.85 | 5.74 | qfq | 25,268,701 | 149,095,980 | -1.35% |
| 2023-07-20 | 6.11 | 6.13 | 5.92 | 5.93 | 5.82 | qfq | 35,826,241 | 214,726,585 | -3.10% |
| 2023-07-19 | 6.16 | 6.18 | 6.08 | 6.12 | 6.00 | qfq | 18,679,603 | 114,257,982 | -0.16% |
| 2023-07-18 | 6.23 | 6.23 | 6.10 | 6.13 | 6.01 | qfq | 26,475,103 | 162,876,071 | -1.61% |