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
日发精机002520.SZ
最近收盘价5.482026-07-17
最近交易日2026-07-17
成交量（股）52,970,148
成交额（元）299,798,418
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.93 | 5.99 | 5.42 | 5.48 | 5.48 | qfq | 52,970,148 | 299,798,418 | -7.59% |
| 2026-07-16 | 5.99 | 6.16 | 5.90 | 5.93 | 5.93 | qfq | 42,626,809 | 255,971,639 | -1.98% |
| 2026-07-15 | 6.12 | 6.30 | 5.99 | 6.05 | 6.05 | qfq | 52,654,038 | 324,293,449 | 0.17% |
| 2026-07-14 | 5.97 | 6.09 | 5.78 | 6.04 | 6.04 | qfq | 52,834,766 | 313,076,611 | -0.17% |
| 2026-07-13 | 6.65 | 6.71 | 6.05 | 6.05 | 6.05 | qfq | 65,416,306 | 406,139,216 | -9.97% |
| 2026-07-10 | 6.60 | 6.98 | 6.54 | 6.72 | 6.72 | qfq | 88,226,064 | 595,875,067 | 0.75% |
| 2026-07-09 | 6.41 | 6.85 | 6.32 | 6.67 | 6.67 | qfq | 113,450,954 | 745,984,622 | -4.99% |
| 2026-07-08 | 7.51 | 7.58 | 7.02 | 7.02 | 7.02 | qfq | 59,114,980 | 424,716,594 | -10.00% |
| 2026-07-07 | 7.60 | 8.05 | 7.54 | 7.80 | 7.80 | qfq | 135,465,508 | 1,062,294,223 | 1.56% |
| 2026-07-06 | 7.99 | 8.22 | 7.60 | 7.68 | 7.68 | qfq | 177,043,785 | 1,398,059,807 | -0.52% |
| 2026-07-03 | 7.19 | 7.72 | 7.10 | 7.72 | 7.72 | qfq | 67,087,730 | 510,923,898 | 9.97% |
| 2026-07-02 | 6.96 | 7.33 | 6.96 | 7.02 | 7.02 | qfq | 74,180,221 | 530,407,747 | -0.43% |
| 2026-07-01 | 6.86 | 7.30 | 6.83 | 7.05 | 7.05 | qfq | 56,752,593 | 398,891,982 | 2.03% |
| 2026-06-30 | 6.67 | 6.96 | 6.58 | 6.91 | 6.91 | qfq | 55,716,873 | 378,995,469 | 2.83% |
| 2026-06-29 | 6.86 | 7.15 | 6.57 | 6.72 | 6.72 | qfq | 70,051,260 | 473,783,289 | -2.18% |
| 2026-06-26 | 7.31 | 7.37 | 6.86 | 6.87 | 6.87 | qfq | 75,305,200 | 529,888,145 | -6.78% |
| 2026-06-25 | 7.48 | 7.59 | 7.09 | 7.37 | 7.37 | qfq | 124,210,330 | 906,786,986 | -2.51% |
| 2026-06-24 | 6.85 | 7.56 | 6.60 | 7.56 | 7.56 | qfq | 81,400,450 | 584,334,625 | 10.04% |
| 2026-06-23 | 6.67 | 7.22 | 6.62 | 6.87 | 6.87 | qfq | 52,907,554 | 366,365,408 | 1.93% |
| 2026-06-22 | 6.92 | 6.92 | 6.49 | 6.74 | 6.74 | qfq | 53,036,209 | 353,558,234 | -3.44% |
| 2026-06-18 | 6.86 | 7.05 | 6.80 | 6.98 | 6.98 | qfq | 49,804,800 | 347,072,269 | 1.31% |
| 2026-06-17 | 6.87 | 7.07 | 6.82 | 6.89 | 6.89 | qfq | 53,115,516 | 367,013,370 | -0.58% |
| 2026-06-16 | 6.66 | 6.93 | 6.61 | 6.93 | 6.93 | qfq | 65,026,584 | 443,261,440 | 3.74% |
| 2026-06-15 | 6.67 | 6.88 | 6.48 | 6.68 | 6.68 | qfq | 61,834,430 | 409,990,607 | 4.21% |
| 2026-06-12 | 6.59 | 6.72 | 6.38 | 6.41 | 6.41 | qfq | 47,902,766 | 312,099,616 | -0.62% |
| 2026-06-11 | 6.51 | 6.60 | 6.34 | 6.45 | 6.45 | qfq | 52,805,850 | 339,285,642 | -1.98% |
| 2026-06-10 | 6.65 | 6.88 | 6.48 | 6.58 | 6.58 | qfq | 74,311,499 | 494,171,855 | -2.37% |
| 2026-06-09 | 6.50 | 7.04 | 6.42 | 6.74 | 6.74 | qfq | 95,757,571 | 643,011,096 | 5.31% |
| 2026-06-08 | 6.17 | 6.49 | 6.15 | 6.40 | 6.40 | qfq | 75,522,310 | 483,056,767 | 0.79% |
| 2026-06-05 | 6.21 | 6.51 | 5.95 | 6.35 | 6.35 | qfq | 83,591,318 | 520,894,068 | 1.44% |
| 2026-06-04 | 5.62 | 6.26 | 5.61 | 6.26 | 6.26 | qfq | 52,996,046 | 319,313,147 | 10.02% |
| 2026-06-03 | 5.74 | 5.86 | 5.61 | 5.69 | 5.69 | qfq | 22,253,812 | 127,848,720 | -1.22% |
| 2026-06-02 | 5.89 | 5.98 | 5.70 | 5.76 | 5.76 | qfq | 21,731,272 | 125,990,385 | -2.04% |
| 2026-06-01 | 5.84 | 5.97 | 5.78 | 5.88 | 5.88 | qfq | 22,494,089 | 132,467,451 | 0.17% |
| 2026-05-29 | 6.12 | 6.20 | 5.81 | 5.87 | 5.87 | qfq | 25,058,984 | 149,816,904 | -4.40% |
| 2026-05-28 | 5.95 | 6.18 | 5.88 | 6.14 | 6.14 | qfq | 29,532,450 | 178,489,151 | 3.19% |
| 2026-05-27 | 6.21 | 6.21 | 5.90 | 5.95 | 5.95 | qfq | 37,725,922 | 227,542,709 | -4.80% |
| 2026-05-26 | 6.37 | 6.45 | 6.16 | 6.25 | 6.25 | qfq | 33,695,302 | 211,740,690 | -2.34% |
| 2026-05-25 | 6.55 | 6.61 | 6.30 | 6.40 | 6.40 | qfq | 29,603,750 | 189,678,265 | -1.99% |
| 2026-05-22 | 6.47 | 6.60 | 6.30 | 6.53 | 6.53 | qfq | 33,594,000 | 217,345,992 | 1.40% |
| 2026-05-21 | 6.54 | 6.71 | 6.40 | 6.44 | 6.44 | qfq | 40,806,455 | 268,439,809 | -1.38% |
| 2026-05-20 | 6.69 | 6.74 | 6.51 | 6.53 | 6.53 | qfq | 45,606,800 | 299,377,170 | -3.12% |
| 2026-05-19 | 6.66 | 6.80 | 6.65 | 6.74 | 6.74 | qfq | 39,683,590 | 266,480,630 | 0.75% |
| 2026-05-18 | 6.88 | 6.88 | 6.61 | 6.69 | 6.69 | qfq | 69,824,685 | 468,000,283 | -3.46% |
| 2026-05-15 | 6.71 | 7.12 | 6.68 | 6.93 | 6.93 | qfq | 100,079,767 | 692,165,387 | 2.97% |
| 2026-05-14 | 6.69 | 7.15 | 6.60 | 6.73 | 6.73 | qfq | 95,528,917 | 653,354,468 | 0.45% |
| 2026-05-13 | 6.53 | 6.77 | 6.46 | 6.70 | 6.70 | qfq | 56,432,874 | 375,892,977 | 2.13% |
| 2026-05-12 | 6.66 | 6.73 | 6.53 | 6.56 | 6.56 | qfq | 55,963,168 | 369,270,340 | -1.06% |
| 2026-05-11 | 6.75 | 6.75 | 6.48 | 6.63 | 6.63 | qfq | 103,028,643 | 678,694,875 | -1.78% |
| 2026-05-08 | 6.17 | 6.75 | 6.10 | 6.75 | 6.75 | qfq | 81,203,837 | 532,216,195 | 9.93% |
| 2026-05-07 | 5.99 | 6.34 | 5.99 | 6.14 | 6.14 | qfq | 60,315,100 | 372,477,528 | 2.50% |
| 2026-05-06 | 5.93 | 6.00 | 5.90 | 5.99 | 5.99 | qfq | 52,515,054 | 312,146,722 | 1.01% |
| 2026-04-30 | 5.95 | 5.98 | 5.71 | 5.93 | 5.93 | qfq | 83,394,100 | 491,081,954 | 3.13% |
| 2026-04-29 | 5.43 | 5.75 | 5.43 | 5.75 | 5.75 | qfq | 32,667,160 | 185,852,439 | 9.94% |
| 2026-04-28 | 5.30 | 5.35 | 5.20 | 5.23 | 5.23 | qfq | 16,241,772 | 85,465,432 | -2.97% |
| 2026-04-27 | 5.32 | 5.39 | 5.18 | 5.39 | 5.39 | qfq | 20,449,621 | 107,764,624 | 1.32% |
| 2026-04-24 | 5.38 | 5.38 | 5.20 | 5.32 | 5.32 | qfq | 22,638,063 | 119,483,682 | -1.12% |
| 2026-04-23 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | qfq | 20,914,740 | 113,463,283 | -2.89% |
| 2026-04-22 | 5.58 | 5.58 | 5.49 | 5.54 | 5.54 | qfq | 16,534,641 | 91,427,713 | -1.25% |
| 2026-04-21 | 5.70 | 5.71 | 5.57 | 5.61 | 5.61 | qfq | 17,901,180 | 100,242,727 | -1.75% |
| 2026-04-20 | 5.68 | 5.73 | 5.63 | 5.71 | 5.71 | qfq | 18,936,660 | 107,649,187 | 0.71% |
| 2026-04-17 | 5.52 | 5.75 | 5.51 | 5.67 | 5.67 | qfq | 33,656,000 | 190,098,058 | 2.35% |
| 2026-04-16 | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | qfq | 18,636,711 | 102,677,487 | 1.47% |
| 2026-04-15 | 5.55 | 5.62 | 5.45 | 5.46 | 5.46 | qfq | 27,043,800 | 149,862,356 | -1.09% |
| 2026-04-14 | 5.60 | 5.60 | 5.44 | 5.52 | 5.52 | qfq | 16,605,300 | 91,192,097 | -0.54% |
| 2026-04-13 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | qfq | 12,878,000 | 70,956,334 | 0.54% |
| 2026-04-10 | 5.49 | 5.60 | 5.49 | 5.52 | 5.52 | qfq | 16,978,900 | 94,273,195 | 1.28% |
| 2026-04-09 | 5.53 | 5.56 | 5.44 | 5.45 | 5.45 | qfq | 16,026,300 | 87,873,310 | -2.85% |
| 2026-04-08 | 5.48 | 5.62 | 5.46 | 5.61 | 5.61 | qfq | 22,251,918 | 123,321,210 | 4.47% |
| 2026-04-07 | 5.30 | 5.39 | 5.29 | 5.37 | 5.37 | qfq | 12,109,958 | 64,863,356 | 1.13% |
| 2026-04-03 | 5.57 | 5.59 | 5.30 | 5.31 | 5.31 | qfq | 20,309,800 | 109,327,804 | -3.98% |
| 2026-04-02 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | qfq | 21,907,900 | 122,525,161 | -1.78% |
| 2026-04-01 | 5.65 | 5.69 | 5.55 | 5.63 | 5.63 | qfq | 16,538,289 | 92,803,694 | 1.44% |
| 2026-03-31 | 5.67 | 5.75 | 5.55 | 5.55 | 5.55 | qfq | 21,817,874 | 123,185,545 | -1.77% |
| 2026-03-30 | 5.52 | 5.67 | 5.48 | 5.65 | 5.65 | qfq | 20,645,550 | 115,363,287 | 0.71% |
| 2026-03-27 | 5.45 | 5.66 | 5.42 | 5.61 | 5.61 | qfq | 22,440,600 | 125,325,044 | 1.08% |
| 2026-03-26 | 5.71 | 5.83 | 5.52 | 5.55 | 5.55 | qfq | 31,819,398 | 179,407,931 | -3.48% |
| 2026-03-25 | 5.67 | 5.81 | 5.63 | 5.75 | 5.75 | qfq | 39,786,209 | 227,721,871 | 1.59% |
| 2026-03-24 | 5.59 | 5.66 | 5.43 | 5.66 | 5.66 | qfq | 40,898,400 | 226,969,355 | 4.04% |
| 2026-03-23 | 5.86 | 5.90 | 5.36 | 5.44 | 5.44 | qfq | 70,745,100 | 397,143,818 | -8.72% |
| 2026-03-20 | 6.27 | 6.29 | 5.95 | 5.96 | 5.96 | qfq | 32,367,024 | 196,984,004 | -3.87% |
| 2026-03-19 | 6.46 | 6.48 | 6.17 | 6.20 | 6.20 | qfq | 27,898,255 | 175,526,388 | -5.63% |
| 2026-03-18 | 6.46 | 6.58 | 6.40 | 6.57 | 6.57 | qfq | 21,689,225 | 140,695,351 | 2.02% |
| 2026-03-17 | 6.63 | 6.70 | 6.43 | 6.44 | 6.44 | qfq | 25,415,471 | 165,873,575 | -2.87% |
| 2026-03-16 | 6.62 | 6.74 | 6.54 | 6.63 | 6.63 | qfq | 28,438,074 | 188,508,779 | 0.30% |
| 2026-03-13 | 6.80 | 6.81 | 6.58 | 6.61 | 6.61 | qfq | 29,981,763 | 200,240,501 | -2.07% |
| 2026-03-12 | 6.86 | 6.97 | 6.72 | 6.75 | 6.75 | qfq | 49,974,657 | 340,356,837 | -2.60% |
| 2026-03-11 | 7.04 | 7.21 | 6.91 | 6.93 | 6.93 | qfq | 67,199,000 | 472,148,773 | -0.29% |
| 2026-03-10 | 6.89 | 6.99 | 6.81 | 6.95 | 6.95 | qfq | 41,589,114 | 287,808,409 | 1.46% |
| 2026-03-09 | 6.72 | 6.87 | 6.66 | 6.85 | 6.85 | qfq | 52,047,339 | 353,763,047 | 0.74% |
| 2026-03-06 | 6.75 | 6.85 | 6.60 | 6.80 | 6.80 | qfq | 75,769,069 | 513,393,506 | 0.44% |
| 2026-03-05 | 6.28 | 6.77 | 6.25 | 6.77 | 6.77 | qfq | 52,762,122 | 346,437,019 | 10.08% |
| 2026-03-04 | 5.82 | 6.35 | 5.80 | 6.15 | 6.15 | qfq | 51,884,577 | 314,365,079 | 3.36% |
| 2026-03-03 | 6.52 | 6.55 | 5.94 | 5.95 | 5.95 | qfq | 56,559,448 | 349,540,379 | -8.60% |
| 2026-03-02 | 6.64 | 6.71 | 6.47 | 6.51 | 6.51 | qfq | 42,525,423 | 278,733,028 | -3.13% |
| 2026-02-27 | 6.78 | 6.82 | 6.68 | 6.72 | 6.72 | qfq | 47,151,679 | 317,151,237 | -1.61% |
| 2026-02-26 | 6.91 | 6.97 | 6.78 | 6.83 | 6.83 | qfq | 57,147,852 | 391,099,600 | -2.15% |
| 2026-02-25 | 6.79 | 7.15 | 6.71 | 6.98 | 6.98 | qfq | 84,684,821 | 593,021,318 | 2.95% |
| 2026-02-24 | 6.95 | 7.02 | 6.74 | 6.78 | 6.78 | qfq | 80,197,124 | 546,393,739 | 0.89% |
| 2026-02-13 | 6.71 | 6.98 | 6.56 | 6.72 | 6.72 | qfq | 149,813,406 | 1,015,457,660 | 0.15% |
| 2026-02-12 | 6.10 | 6.71 | 6.09 | 6.71 | 6.71 | qfq | 120,533,125 | 793,704,623 | 10.00% |
| 2026-02-11 | 6.10 | 6.23 | 6.04 | 6.10 | 6.10 | qfq | 24,718,989 | 151,546,666 | 0.00% |
| 2026-02-10 | 6.10 | 6.14 | 6.05 | 6.10 | 6.10 | qfq | 15,509,835 | 94,717,528 | 0.00% |
| 2026-02-09 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | qfq | 17,710,033 | 107,465,257 | 2.52% |
| 2026-02-06 | 5.90 | 5.99 | 5.82 | 5.95 | 5.95 | qfq | 14,786,386 | 87,791,693 | 1.36% |
| 2026-02-05 | 5.91 | 5.95 | 5.87 | 5.87 | 5.87 | qfq | 11,126,000 | 65,639,154 | -1.34% |
| 2026-02-04 | 5.88 | 5.95 | 5.83 | 5.95 | 5.95 | qfq | 12,052,074 | 71,314,056 | 1.02% |
| 2026-02-03 | 5.83 | 5.89 | 5.79 | 5.89 | 5.89 | qfq | 11,676,700 | 68,346,587 | 1.73% |
| 2026-02-02 | 5.89 | 5.94 | 5.77 | 5.79 | 5.79 | qfq | 17,648,333 | 103,181,747 | -1.86% |
| 2026-01-30 | 5.89 | 5.97 | 5.81 | 5.90 | 5.90 | qfq | 18,848,550 | 110,833,382 | -0.67% |
| 2026-01-29 | 5.98 | 6.05 | 5.87 | 5.94 | 5.94 | qfq | 19,321,710 | 115,281,049 | -0.83% |
| 2026-01-28 | 6.15 | 6.19 | 5.98 | 5.99 | 5.99 | qfq | 33,401,651 | 201,409,640 | -3.23% |
| 2026-01-27 | 6.20 | 6.24 | 5.98 | 6.19 | 6.19 | qfq | 27,880,289 | 170,060,066 | -0.64% |
| 2026-01-26 | 6.47 | 6.49 | 6.16 | 6.23 | 6.23 | qfq | 36,819,001 | 231,111,979 | -3.56% |
| 2026-01-23 | 6.37 | 6.47 | 6.35 | 6.46 | 6.46 | qfq | 32,428,088 | 208,348,370 | 1.57% |
| 2026-01-22 | 6.28 | 6.42 | 6.26 | 6.36 | 6.36 | qfq | 28,507,504 | 181,282,298 | 1.27% |
| 2026-01-21 | 6.17 | 6.29 | 6.14 | 6.28 | 6.28 | qfq | 16,382,323 | 102,189,004 | 0.96% |
| 2026-01-20 | 6.35 | 6.39 | 6.17 | 6.22 | 6.22 | qfq | 26,864,955 | 168,047,917 | -1.89% |
| 2026-01-19 | 6.23 | 6.34 | 6.20 | 6.34 | 6.34 | qfq | 25,847,203 | 162,399,139 | 1.60% |
| 2026-01-16 | 6.19 | 6.25 | 6.12 | 6.24 | 6.24 | qfq | 23,543,581 | 145,695,398 | 1.30% |
| 2026-01-15 | 6.20 | 6.27 | 6.11 | 6.16 | 6.16 | qfq | 21,979,578 | 135,564,967 | -1.44% |
| 2026-01-14 | 6.27 | 6.35 | 6.15 | 6.25 | 6.25 | qfq | 35,300,946 | 221,372,121 | -0.48% |
| 2026-01-13 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | qfq | 37,740,702 | 239,020,902 | -3.38% |
| 2026-01-12 | 6.40 | 6.53 | 6.36 | 6.50 | 6.50 | qfq | 45,848,465 | 295,737,034 | 2.20% |
| 2026-01-09 | 6.40 | 6.42 | 6.30 | 6.36 | 6.36 | qfq | 32,620,627 | 207,212,034 | -0.63% |
| 2026-01-08 | 6.16 | 6.47 | 6.16 | 6.40 | 6.40 | qfq | 43,352,701 | 275,702,252 | 3.56% |
| 2026-01-07 | 6.27 | 6.30 | 6.16 | 6.18 | 6.18 | qfq | 24,425,000 | 151,821,586 | -1.28% |
| 2026-01-06 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | qfq | 27,218,809 | 169,976,608 | 0.48% |
| 2026-01-05 | 6.25 | 6.29 | 6.19 | 6.23 | 6.23 | qfq | 30,775,825 | 191,221,098 | -1.11% |
| 2025-12-31 | 6.35 | 6.41 | 6.27 | 6.30 | 6.30 | qfq | 32,524,465 | 205,285,307 | -0.32% |
| 2025-12-30 | 6.25 | 6.40 | 6.20 | 6.32 | 6.32 | qfq | 44,298,063 | 279,316,096 | 0.64% |
| 2025-12-29 | 6.16 | 6.28 | 6.14 | 6.28 | 6.28 | qfq | 31,999,800 | 199,057,255 | 1.78% |
| 2025-12-26 | 6.25 | 6.27 | 6.11 | 6.17 | 6.17 | qfq | 33,094,469 | 204,825,937 | -1.28% |
| 2025-12-25 | 6.02 | 6.30 | 6.02 | 6.25 | 6.25 | qfq | 47,746,894 | 295,636,720 | 3.82% |
| 2025-12-24 | 5.90 | 6.04 | 5.89 | 6.02 | 6.02 | qfq | 17,967,253 | 107,561,651 | 2.21% |
| 2025-12-23 | 6.01 | 6.03 | 5.87 | 5.89 | 5.89 | qfq | 20,470,752 | 121,450,484 | -2.48% |
| 2025-12-22 | 6.03 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 20,272,815 | 122,599,687 | 0.33% |
| 2025-12-19 | 5.93 | 6.10 | 5.93 | 6.02 | 6.02 | qfq | 22,739,925 | 136,686,685 | 1.52% |
| 2025-12-18 | 5.85 | 5.97 | 5.81 | 5.93 | 5.93 | qfq | 21,927,225 | 129,969,815 | 0.68% |
| 2025-12-17 | 6.01 | 6.05 | 5.74 | 5.89 | 5.89 | qfq | 37,987,164 | 222,466,670 | -1.83% |
| 2025-12-16 | 6.19 | 6.22 | 6.00 | 6.00 | 6.00 | qfq | 31,948,300 | 193,363,412 | -3.85% |
| 2025-12-15 | 6.20 | 6.31 | 6.10 | 6.24 | 6.24 | qfq | 28,505,700 | 177,522,626 | 0.00% |
| 2025-12-12 | 6.10 | 6.32 | 6.02 | 6.24 | 6.24 | qfq | 36,789,753 | 228,500,668 | 1.63% |
| 2025-12-11 | 6.33 | 6.46 | 6.13 | 6.14 | 6.14 | qfq | 41,448,967 | 258,695,931 | -3.00% |
| 2025-12-10 | 6.42 | 6.51 | 6.27 | 6.33 | 6.33 | qfq | 46,158,758 | 293,379,448 | -1.25% |
| 2025-12-09 | 6.51 | 6.59 | 6.41 | 6.41 | 6.41 | qfq | 61,664,461 | 399,732,102 | -2.73% |
| 2025-12-08 | 6.62 | 6.71 | 6.51 | 6.59 | 6.59 | qfq | 105,553,124 | 696,812,849 | -0.45% |
| 2025-12-05 | 6.99 | 6.99 | 6.49 | 6.62 | 6.62 | qfq | 157,542,820 | 1,055,493,469 | 3.44% |
| 2025-12-04 | 6.01 | 6.40 | 6.01 | 6.40 | 6.40 | qfq | 53,519,392 | 338,657,501 | 9.97% |
| 2025-12-03 | 5.90 | 5.92 | 5.78 | 5.82 | 5.82 | qfq | 12,485,603 | 72,648,577 | -1.19% |
| 2025-12-02 | 5.97 | 5.98 | 5.87 | 5.89 | 5.89 | qfq | 13,105,359 | 77,266,078 | -1.51% |
| 2025-12-01 | 5.93 | 6.02 | 5.92 | 5.98 | 5.98 | qfq | 16,009,312 | 95,815,709 | 1.18% |
| 2025-11-28 | 5.85 | 5.92 | 5.81 | 5.91 | 5.91 | qfq | 10,861,850 | 63,703,042 | 1.03% |
| 2025-11-27 | 5.90 | 5.92 | 5.84 | 5.85 | 5.85 | qfq | 11,280,800 | 66,374,077 | -0.85% |
| 2025-11-26 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | qfq | 12,484,200 | 74,134,011 | -1.01% |
| 2025-11-25 | 5.97 | 6.01 | 5.90 | 5.96 | 5.96 | qfq | 14,328,201 | 85,386,932 | 0.17% |
| 2025-11-24 | 5.84 | 5.96 | 5.75 | 5.95 | 5.95 | qfq | 17,831,900 | 104,609,235 | 1.88% |
| 2025-11-21 | 6.00 | 6.05 | 5.83 | 5.84 | 5.84 | qfq | 24,455,273 | 144,527,382 | -3.63% |
| 2025-11-20 | 6.19 | 6.22 | 6.05 | 6.06 | 6.06 | qfq | 23,910,192 | 145,834,665 | -2.73% |
| 2025-11-19 | 6.14 | 6.36 | 5.99 | 6.23 | 6.23 | qfq | 41,114,840 | 254,176,511 | 1.30% |
| 2025-11-18 | 6.30 | 6.33 | 6.11 | 6.15 | 6.15 | qfq | 26,953,700 | 166,146,885 | -2.38% |
| 2025-11-17 | 6.26 | 6.39 | 6.21 | 6.30 | 6.30 | qfq | 43,572,795 | 273,942,620 | 3.79% |
| 2025-11-14 | 6.05 | 6.12 | 6.03 | 6.07 | 6.07 | qfq | 13,850,490 | 84,328,617 | -0.16% |
| 2025-11-13 | 6.04 | 6.08 | 6.00 | 6.08 | 6.08 | qfq | 13,984,256 | 84,720,637 | 0.83% |
| 2025-11-12 | 6.16 | 6.16 | 5.99 | 6.03 | 6.03 | qfq | 24,579,662 | 148,746,340 | -2.11% |
| 2025-11-11 | 6.04 | 6.19 | 6.04 | 6.16 | 6.16 | qfq | 26,856,051 | 164,870,034 | 1.82% |
| 2025-11-10 | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | qfq | 12,718,204 | 76,792,285 | 0.33% |
| 2025-11-07 | 6.09 | 6.09 | 6.01 | 6.03 | 6.03 | qfq | 14,832,750 | 89,575,972 | -0.82% |
| 2025-11-06 | 6.08 | 6.11 | 6.02 | 6.08 | 6.08 | qfq | 16,322,700 | 99,195,614 | 0.00% |
| 2025-11-05 | 6.00 | 6.09 | 5.99 | 6.08 | 6.08 | qfq | 17,392,200 | 105,538,429 | 0.50% |
| 2025-11-04 | 6.05 | 6.08 | 6.00 | 6.05 | 6.05 | qfq | 12,950,500 | 78,094,210 | -0.49% |
| 2025-11-03 | 6.04 | 6.08 | 5.98 | 6.08 | 6.08 | qfq | 16,971,029 | 102,391,593 | 0.83% |
| 2025-10-31 | 5.90 | 6.05 | 5.89 | 6.03 | 6.03 | qfq | 24,728,379 | 148,509,613 | 2.20% |
| 2025-10-30 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | qfq | 13,818,701 | 82,152,748 | -1.67% |
| 2025-10-29 | 5.99 | 6.01 | 5.89 | 6.00 | 6.00 | qfq | 17,070,688 | 101,591,308 | 0.50% |
| 2025-10-28 | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | qfq | 14,501,300 | 86,847,145 | -0.83% |
| 2025-10-27 | 6.06 | 6.08 | 5.96 | 6.02 | 6.02 | qfq | 17,866,756 | 107,135,547 | 0.33% |
| 2025-10-24 | 5.97 | 6.02 | 5.94 | 6.00 | 6.00 | qfq | 16,561,891 | 99,258,418 | 0.84% |
| 2025-10-23 | 5.94 | 5.96 | 5.84 | 5.95 | 5.95 | qfq | 13,606,699 | 80,149,632 | 0.34% |
| 2025-10-22 | 5.86 | 6.01 | 5.83 | 5.93 | 5.93 | qfq | 17,554,597 | 104,352,168 | 0.68% |
| 2025-10-21 | 5.82 | 5.89 | 5.78 | 5.89 | 5.89 | qfq | 13,171,426 | 77,172,380 | 1.20% |
| 2025-10-20 | 5.80 | 5.84 | 5.76 | 5.82 | 5.82 | qfq | 13,162,173 | 76,336,459 | 1.75% |
| 2025-10-17 | 5.91 | 5.92 | 5.71 | 5.72 | 5.72 | qfq | 18,965,708 | 110,027,903 | -2.72% |
| 2025-10-16 | 6.04 | 6.04 | 5.87 | 5.88 | 5.88 | qfq | 22,860,800 | 135,379,569 | -2.81% |
| 2025-10-15 | 5.93 | 6.05 | 5.87 | 6.05 | 6.05 | qfq | 20,293,596 | 121,067,482 | 2.02% |
| 2025-10-14 | 6.06 | 6.11 | 5.91 | 5.93 | 5.93 | qfq | 22,480,613 | 134,817,559 | -1.66% |
| 2025-10-13 | 5.90 | 6.05 | 5.68 | 6.03 | 6.03 | qfq | 27,260,245 | 161,873,612 | -1.47% |
| 2025-10-10 | 6.13 | 6.23 | 6.08 | 6.12 | 6.12 | qfq | 25,603,578 | 157,533,908 | -0.16% |
| 2025-10-09 | 6.10 | 6.16 | 6.07 | 6.13 | 6.13 | qfq | 24,257,900 | 148,614,075 | 0.16% |
| 2025-09-30 | 6.17 | 6.19 | 6.11 | 6.12 | 6.12 | qfq | 23,768,749 | 145,962,884 | -0.33% |
| 2025-09-29 | 6.12 | 6.17 | 5.96 | 6.14 | 6.14 | qfq | 32,993,217 | 200,879,594 | 0.33% |
| 2025-09-26 | 6.38 | 6.38 | 6.11 | 6.12 | 6.12 | qfq | 49,091,000 | 303,988,802 | -4.67% |
| 2025-09-25 | 6.52 | 6.58 | 6.41 | 6.42 | 6.42 | qfq | 45,709,645 | 295,424,000 | -2.87% |
| 2025-09-24 | 6.50 | 6.64 | 6.31 | 6.61 | 6.61 | qfq | 49,942,444 | 323,488,135 | 1.38% |
| 2025-09-23 | 6.95 | 6.98 | 6.38 | 6.52 | 6.52 | qfq | 79,114,666 | 518,020,253 | -6.86% |
| 2025-09-22 | 6.94 | 7.08 | 6.79 | 7.00 | 7.00 | qfq | 46,023,600 | 319,421,409 | 0.86% |
| 2025-09-19 | 7.20 | 7.23 | 6.90 | 6.94 | 6.94 | qfq | 54,874,739 | 384,331,652 | -3.61% |
| 2025-09-18 | 7.52 | 7.55 | 7.10 | 7.20 | 7.20 | qfq | 86,188,989 | 633,958,271 | -4.00% |
| 2025-09-17 | 7.39 | 7.63 | 7.29 | 7.50 | 7.50 | qfq | 82,004,594 | 612,111,807 | 1.21% |
| 2025-09-16 | 7.32 | 7.55 | 7.21 | 7.41 | 7.41 | qfq | 86,770,776 | 641,513,869 | 2.92% |
| 2025-09-15 | 7.03 | 7.29 | 6.97 | 7.20 | 7.20 | qfq | 70,998,340 | 508,839,873 | 2.42% |
| 2025-09-12 | 7.09 | 7.16 | 6.95 | 7.03 | 7.03 | qfq | 42,992,639 | 303,486,821 | -0.85% |
| 2025-09-11 | 7.02 | 7.09 | 6.89 | 7.09 | 7.09 | qfq | 50,701,270 | 355,538,695 | 0.14% |
| 2025-09-10 | 7.13 | 7.22 | 7.06 | 7.08 | 7.08 | qfq | 54,439,431 | 387,682,645 | -0.70% |
| 2025-09-09 | 7.11 | 7.23 | 7.03 | 7.13 | 7.13 | qfq | 63,590,059 | 452,877,345 | -0.70% |
| 2025-09-08 | 7.10 | 7.26 | 7.01 | 7.18 | 7.18 | qfq | 90,366,001 | 646,156,922 | 2.13% |
| 2025-09-05 | 6.70 | 7.18 | 6.62 | 7.03 | 7.03 | qfq | 92,197,955 | 645,304,050 | 5.24% |
| 2025-09-04 | 6.82 | 7.04 | 6.56 | 6.68 | 6.68 | qfq | 65,127,584 | 443,087,455 | -2.20% |
| 2025-09-03 | 7.05 | 7.30 | 6.81 | 6.83 | 6.83 | qfq | 93,891,161 | 659,512,052 | -2.98% |
| 2025-09-02 | 6.87 | 7.22 | 6.69 | 7.04 | 7.04 | qfq | 128,241,815 | 892,196,350 | 5.55% |
| 2025-09-01 | 6.67 | 6.77 | 6.60 | 6.67 | 6.67 | qfq | 26,528,335 | 177,019,493 | 0.15% |
| 2025-08-29 | 6.73 | 6.78 | 6.56 | 6.66 | 6.66 | qfq | 36,301,522 | 241,231,089 | -1.77% |
| 2025-08-28 | 6.71 | 6.85 | 6.50 | 6.78 | 6.78 | qfq | 50,000,200 | 334,892,460 | 0.00% |
| 2025-08-27 | 7.06 | 7.17 | 6.78 | 6.78 | 6.78 | qfq | 58,527,930 | 410,296,232 | -3.83% |
| 2025-08-26 | 7.07 | 7.15 | 6.95 | 7.05 | 7.05 | qfq | 39,450,365 | 277,471,257 | 0.00% |
| 2025-08-25 | 7.01 | 7.25 | 6.98 | 7.05 | 7.05 | qfq | 58,467,620 | 414,672,428 | 1.29% |
| 2025-08-22 | 6.95 | 6.98 | 6.85 | 6.96 | 6.96 | qfq | 34,680,143 | 239,532,523 | 0.29% |
| 2025-08-21 | 7.06 | 7.07 | 6.90 | 6.94 | 6.94 | qfq | 38,603,525 | 268,738,795 | -1.98% |
| 2025-08-20 | 7.06 | 7.10 | 6.98 | 7.08 | 7.08 | qfq | 43,833,841 | 308,389,492 | -0.42% |
| 2025-08-19 | 6.93 | 7.15 | 6.82 | 7.11 | 7.11 | qfq | 76,742,184 | 539,295,203 | 2.30% |
| 2025-08-18 | 6.93 | 6.99 | 6.82 | 6.95 | 6.95 | qfq | 50,786,213 | 351,879,074 | 2.06% |
| 2025-08-15 | 6.63 | 6.82 | 6.60 | 6.81 | 6.81 | qfq | 39,771,358 | 269,290,865 | 2.56% |
| 2025-08-14 | 6.94 | 6.96 | 6.63 | 6.64 | 6.64 | qfq | 54,223,108 | 365,980,453 | -4.18% |
| 2025-08-13 | 6.91 | 6.96 | 6.86 | 6.93 | 6.93 | qfq | 37,935,800 | 262,133,161 | -0.29% |
| 2025-08-12 | 6.91 | 7.04 | 6.78 | 6.95 | 6.95 | qfq | 70,108,784 | 484,499,478 | 1.02% |
| 2025-08-11 | 6.91 | 6.93 | 6.84 | 6.88 | 6.88 | qfq | 43,199,204 | 296,967,975 | -0.29% |
| 2025-08-08 | 6.87 | 7.05 | 6.84 | 6.90 | 6.90 | qfq | 54,512,472 | 377,195,362 | 0.29% |
| 2025-08-07 | 6.90 | 6.99 | 6.83 | 6.88 | 6.88 | qfq | 60,347,341 | 416,294,319 | -0.58% |
| 2025-08-06 | 6.82 | 6.99 | 6.74 | 6.92 | 6.92 | qfq | 85,286,239 | 588,301,357 | 2.67% |
| 2025-08-05 | 6.56 | 6.76 | 6.56 | 6.74 | 6.74 | qfq | 61,241,631 | 410,674,837 | 2.74% |
| 2025-08-04 | 6.37 | 6.56 | 6.34 | 6.56 | 6.56 | qfq | 28,248,068 | 183,297,230 | 1.71% |
| 2025-08-01 | 6.41 | 6.46 | 6.37 | 6.45 | 6.45 | qfq | 21,979,263 | 140,968,244 | 0.31% |
| 2025-07-31 | 6.54 | 6.58 | 6.40 | 6.43 | 6.43 | qfq | 30,881,041 | 200,562,399 | -1.68% |
| 2025-07-30 | 6.67 | 6.67 | 6.48 | 6.54 | 6.54 | qfq | 36,524,384 | 239,412,494 | -2.10% |
| 2025-07-29 | 6.72 | 6.79 | 6.60 | 6.68 | 6.68 | qfq | 47,075,900 | 314,985,810 | -1.76% |
| 2025-07-28 | 6.68 | 7.00 | 6.64 | 6.80 | 6.80 | qfq | 85,474,150 | 580,366,977 | 2.87% |
| 2025-07-25 | 6.59 | 6.61 | 6.47 | 6.61 | 6.61 | qfq | 30,931,116 | 202,618,194 | 0.30% |
| 2025-07-24 | 6.50 | 6.60 | 6.49 | 6.59 | 6.59 | qfq | 27,736,899 | 182,079,639 | 1.23% |
| 2025-07-23 | 6.62 | 6.65 | 6.47 | 6.51 | 6.51 | qfq | 38,372,100 | 250,737,448 | -2.40% |
| 2025-07-22 | 6.74 | 6.77 | 6.62 | 6.67 | 6.67 | qfq | 46,343,068 | 309,253,993 | -1.19% |
| 2025-07-21 | 6.64 | 6.75 | 6.62 | 6.75 | 6.75 | qfq | 55,061,858 | 368,448,602 | 1.96% |
| 2025-07-18 | 6.67 | 6.72 | 6.56 | 6.62 | 6.62 | qfq | 51,310,308 | 339,354,571 | -1.05% |
| 2025-07-17 | 6.66 | 6.81 | 6.58 | 6.69 | 6.69 | qfq | 65,948,253 | 441,502,060 | 0.45% |
| 2025-07-16 | 6.57 | 6.75 | 6.55 | 6.66 | 6.66 | qfq | 74,218,453 | 493,394,284 | 0.45% |
| 2025-07-15 | 6.52 | 6.85 | 6.52 | 6.63 | 6.63 | qfq | 134,739,368 | 897,221,010 | -8.43% |
| 2025-07-14 | 7.01 | 7.35 | 6.97 | 7.24 | 7.24 | qfq | 157,558,318 | 1,130,112,622 | 4.02% |
| 2025-07-11 | 6.99 | 7.17 | 6.81 | 6.96 | 6.96 | qfq | 134,058,269 | 930,524,711 | -2.25% |
| 2025-07-10 | 7.40 | 7.60 | 7.00 | 7.12 | 7.12 | qfq | 212,059,169 | 1,530,676,215 | -3.91% |
| 2025-07-09 | 6.81 | 7.41 | 6.81 | 7.41 | 7.41 | qfq | 165,452,404 | 1,199,067,316 | 9.94% |
| 2025-07-08 | 6.15 | 6.74 | 6.14 | 6.74 | 6.74 | qfq | 108,315,300 | 709,600,137 | 9.95% |
| 2025-07-07 | 6.13 | 6.15 | 6.03 | 6.13 | 6.13 | qfq | 17,654,549 | 107,963,037 | 0.16% |
| 2025-07-04 | 6.00 | 6.20 | 5.96 | 6.12 | 6.12 | qfq | 35,048,600 | 213,894,351 | -3.01% |
| 2025-07-03 | 6.33 | 6.36 | 6.25 | 6.31 | 6.31 | qfq | 18,256,053 | 114,839,671 | -0.32% |
| 2025-07-02 | 6.39 | 6.42 | 6.25 | 6.33 | 6.33 | qfq | 29,224,850 | 184,835,249 | -1.71% |
| 2025-07-01 | 6.37 | 6.56 | 6.31 | 6.44 | 6.44 | qfq | 46,749,050 | 301,694,408 | 0.78% |
| 2025-06-30 | 6.18 | 6.44 | 6.18 | 6.39 | 6.39 | qfq | 47,944,000 | 305,043,831 | 3.40% |
| 2025-06-27 | 6.14 | 6.29 | 6.13 | 6.18 | 6.18 | qfq | 25,077,103 | 155,858,422 | 0.32% |
| 2025-06-26 | 6.20 | 6.29 | 6.15 | 6.16 | 6.16 | qfq | 29,896,194 | 185,884,687 | -0.96% |
| 2025-06-25 | 6.19 | 6.25 | 6.12 | 6.22 | 6.22 | qfq | 30,168,336 | 186,400,608 | 0.65% |
| 2025-06-24 | 5.96 | 6.22 | 5.96 | 6.18 | 6.18 | qfq | 33,305,154 | 204,300,444 | 3.69% |
| 2025-06-23 | 5.78 | 5.97 | 5.76 | 5.96 | 5.96 | qfq | 18,756,900 | 110,815,399 | 1.88% |
| 2025-06-20 | 5.88 | 5.98 | 5.73 | 5.85 | 5.85 | qfq | 31,189,050 | 182,748,441 | -2.17% |
| 2025-06-19 | 6.11 | 6.12 | 5.95 | 5.98 | 5.98 | qfq | 26,970,860 | 162,416,112 | -2.13% |
| 2025-06-18 | 6.11 | 6.15 | 6.05 | 6.11 | 6.11 | qfq | 22,749,900 | 138,633,113 | -0.65% |
| 2025-06-17 | 6.12 | 6.24 | 6.11 | 6.15 | 6.15 | qfq | 19,065,269 | 117,617,647 | 0.49% |
| 2025-06-16 | 6.06 | 6.16 | 6.03 | 6.12 | 6.12 | qfq | 16,083,400 | 98,485,595 | 0.33% |
| 2025-06-13 | 6.26 | 6.26 | 6.09 | 6.10 | 6.10 | qfq | 24,172,700 | 148,557,058 | -2.40% |
| 2025-06-12 | 6.27 | 6.33 | 6.23 | 6.25 | 6.25 | qfq | 16,740,900 | 104,969,855 | -0.95% |
| 2025-06-11 | 6.23 | 6.35 | 6.23 | 6.31 | 6.31 | qfq | 21,302,789 | 134,462,323 | 0.80% |
| 2025-06-10 | 6.39 | 6.41 | 6.15 | 6.26 | 6.26 | qfq | 35,122,289 | 219,983,048 | -2.03% |
| 2025-06-09 | 6.35 | 6.52 | 6.30 | 6.39 | 6.39 | qfq | 32,207,600 | 207,272,161 | 1.11% |
| 2025-06-06 | 6.42 | 6.45 | 6.30 | 6.32 | 6.32 | qfq | 25,383,754 | 160,818,627 | -1.71% |
| 2025-06-05 | 6.35 | 6.45 | 6.25 | 6.43 | 6.43 | qfq | 32,895,454 | 209,754,992 | 0.94% |
| 2025-06-04 | 6.39 | 6.46 | 6.35 | 6.37 | 6.37 | qfq | 26,035,050 | 166,402,885 | 0.16% |
| 2025-06-03 | 6.29 | 6.43 | 6.26 | 6.36 | 6.36 | qfq | 31,416,830 | 199,738,136 | -0.78% |
| 2025-05-30 | 6.88 | 6.88 | 6.40 | 6.41 | 6.41 | qfq | 69,287,431 | 452,974,754 | -6.83% |
| 2025-05-29 | 6.80 | 6.95 | 6.76 | 6.88 | 6.88 | qfq | 43,077,281 | 296,973,394 | 0.58% |
| 2025-05-28 | 6.81 | 6.98 | 6.75 | 6.84 | 6.84 | qfq | 48,249,800 | 331,294,677 | -0.15% |
| 2025-05-27 | 6.80 | 6.93 | 6.66 | 6.85 | 6.85 | qfq | 40,795,350 | 277,214,477 | -0.15% |
| 2025-05-26 | 6.72 | 6.89 | 6.65 | 6.86 | 6.86 | qfq | 44,056,661 | 300,139,603 | 1.78% |
| 2025-05-23 | 6.89 | 6.99 | 6.72 | 6.74 | 6.74 | qfq | 53,784,699 | 368,075,123 | -3.02% |
| 2025-05-22 | 6.97 | 7.17 | 6.91 | 6.95 | 6.95 | qfq | 56,834,600 | 398,143,784 | -0.86% |
| 2025-05-21 | 7.13 | 7.22 | 6.99 | 7.01 | 7.01 | qfq | 74,892,405 | 528,699,607 | -3.04% |
| 2025-05-20 | 7.30 | 7.70 | 7.16 | 7.23 | 7.23 | qfq | 117,464,591 | 861,346,333 | -3.21% |
| 2025-05-19 | 7.40 | 7.61 | 7.22 | 7.47 | 7.47 | qfq | 178,202,139 | 1,321,280,997 | 2.89% |
| 2025-05-16 | 6.54 | 7.26 | 6.51 | 7.26 | 7.26 | qfq | 178,731,857 | 1,271,491,720 | 10.00% |
| 2025-05-15 | 6.67 | 6.74 | 6.55 | 6.60 | 6.60 | qfq | 43,380,150 | 286,556,127 | -1.93% |
| 2025-05-14 | 6.77 | 6.93 | 6.69 | 6.73 | 6.73 | qfq | 60,879,880 | 410,968,634 | -2.18% |
| 2025-05-13 | 6.82 | 6.93 | 6.71 | 6.88 | 6.88 | qfq | 82,077,905 | 558,953,158 | 1.93% |
| 2025-05-12 | 6.50 | 6.80 | 6.46 | 6.75 | 6.75 | qfq | 77,808,025 | 520,644,084 | 4.17% |
| 2025-05-09 | 6.57 | 6.81 | 6.45 | 6.48 | 6.48 | qfq | 101,384,050 | 668,375,315 | -2.85% |
| 2025-05-08 | 6.16 | 6.81 | 6.15 | 6.67 | 6.67 | qfq | 136,476,019 | 902,374,184 | 7.75% |
| 2025-05-07 | 6.25 | 6.29 | 6.09 | 6.19 | 6.19 | qfq | 47,397,700 | 292,538,407 | 0.65% |
| 2025-05-06 | 5.93 | 6.17 | 5.93 | 6.15 | 6.15 | qfq | 48,215,250 | 293,486,315 | 4.59% |
| 2025-04-30 | 5.71 | 5.98 | 5.66 | 5.88 | 5.88 | qfq | 46,611,550 | 271,912,063 | 4.26% |
| 2025-04-29 | 5.46 | 5.68 | 5.40 | 5.64 | 5.64 | qfq | 30,820,595 | 172,734,043 | 2.36% |
| 2025-04-28 | 5.70 | 5.72 | 5.50 | 5.51 | 5.51 | qfq | 27,573,950 | 153,075,118 | -2.82% |
| 2025-04-25 | 5.76 | 5.80 | 5.62 | 5.67 | 5.67 | qfq | 35,752,250 | 203,373,774 | -1.39% |
| 2025-04-24 | 5.93 | 6.09 | 5.75 | 5.75 | 5.75 | qfq | 46,093,000 | 270,258,475 | -3.04% |
| 2025-04-23 | 5.67 | 6.10 | 5.67 | 5.93 | 5.93 | qfq | 68,079,940 | 401,714,652 | 5.33% |
| 2025-04-22 | 5.71 | 5.75 | 5.61 | 5.63 | 5.63 | qfq | 26,464,740 | 149,705,725 | -1.92% |
| 2025-04-21 | 5.55 | 5.74 | 5.51 | 5.74 | 5.74 | qfq | 34,259,664 | 193,819,706 | 2.68% |
| 2025-04-18 | 5.58 | 5.67 | 5.53 | 5.59 | 5.59 | qfq | 26,201,750 | 146,184,699 | -0.36% |
| 2025-04-17 | 5.68 | 5.78 | 5.60 | 5.61 | 5.61 | qfq | 31,704,700 | 180,361,449 | -1.41% |
| 2025-04-16 | 6.00 | 6.00 | 5.63 | 5.69 | 5.69 | qfq | 48,372,709 | 278,931,229 | -4.85% |
| 2025-04-15 | 5.84 | 6.06 | 5.75 | 5.98 | 5.98 | qfq | 54,508,330 | 322,422,039 | 2.22% |
| 2025-04-14 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | qfq | 49,614,364 | 292,257,160 | 1.92% |
| 2025-04-11 | 5.48 | 5.83 | 5.45 | 5.74 | 5.74 | qfq | 59,134,200 | 338,315,544 | 2.50% |
| 2025-04-10 | 5.61 | 5.79 | 5.54 | 5.60 | 5.60 | qfq | 64,844,600 | 368,198,894 | 1.82% |
| 2025-04-09 | 5.12 | 5.72 | 4.73 | 5.50 | 5.50 | qfq | 79,327,114 | 408,992,895 | 4.56% |
| 2025-04-08 | 5.19 | 5.59 | 5.15 | 5.26 | 5.26 | qfq | 72,795,643 | 384,419,648 | -8.04% |
| 2025-04-07 | 5.72 | 5.93 | 5.72 | 5.72 | 5.72 | qfq | 19,823,800 | 113,889,011 | -10.06% |
| 2025-04-03 | 6.56 | 6.69 | 6.32 | 6.36 | 6.36 | qfq | 58,802,548 | 378,764,776 | -4.50% |
| 2025-04-02 | 6.68 | 6.94 | 6.57 | 6.66 | 6.66 | qfq | 65,765,184 | 441,357,210 | -3.06% |
| 2025-04-01 | 7.33 | 7.33 | 6.84 | 6.87 | 6.87 | qfq | 89,984,993 | 634,980,186 | -8.03% |
| 2025-03-31 | 7.56 | 7.73 | 7.19 | 7.47 | 7.47 | qfq | 130,155,724 | 951,637,228 | -6.51% |
| 2025-03-28 | 7.59 | 8.43 | 7.50 | 7.99 | 7.99 | qfq | 145,189,478 | 1,184,010,891 | 4.31% |
| 2025-03-27 | 8.19 | 8.23 | 7.66 | 7.66 | 7.66 | qfq | 93,023,880 | 730,856,638 | -6.36% |
| 2025-03-26 | 7.30 | 8.40 | 7.26 | 8.18 | 8.18 | qfq | 168,033,062 | 1,316,254,083 | 2.51% |
| 2025-03-25 | 7.60 | 8.16 | 7.50 | 7.98 | 7.98 | qfq | 151,380,046 | 1,214,636,976 | 7.55% |
| 2025-03-24 | 7.87 | 8.40 | 7.15 | 7.42 | 7.42 | qfq | 132,454,339 | 1,017,553,011 | -6.55% |
| 2025-03-21 | 8.24 | 8.26 | 7.84 | 7.94 | 7.94 | qfq | 94,081,101 | 754,657,230 | -5.36% |
| 2025-03-20 | 8.00 | 8.76 | 7.99 | 8.39 | 8.39 | qfq | 164,621,230 | 1,365,756,722 | 5.01% |
| 2025-03-19 | 7.48 | 8.35 | 7.48 | 7.99 | 7.99 | qfq | 147,267,711 | 1,173,870,234 | 5.13% |
| 2025-03-18 | 7.24 | 7.75 | 7.23 | 7.60 | 7.60 | qfq | 84,566,416 | 634,094,465 | 5.26% |
| 2025-03-17 | 7.21 | 7.31 | 7.16 | 7.22 | 7.22 | qfq | 31,639,150 | 228,690,414 | -0.14% |
| 2025-03-14 | 7.11 | 7.30 | 7.04 | 7.23 | 7.23 | qfq | 44,507,057 | 320,262,266 | 1.69% |
| 2025-03-13 | 7.44 | 7.48 | 7.03 | 7.11 | 7.11 | qfq | 59,379,250 | 426,432,466 | -5.33% |
| 2025-03-12 | 7.63 | 7.70 | 7.50 | 7.51 | 7.51 | qfq | 50,639,675 | 384,180,684 | -1.57% |
| 2025-03-11 | 7.46 | 7.85 | 7.38 | 7.63 | 7.63 | qfq | 47,720,000 | 364,438,944 | -0.52% |
| 2025-03-10 | 7.71 | 7.80 | 7.60 | 7.67 | 7.67 | qfq | 46,235,824 | 355,457,480 | -1.67% |
| 2025-03-07 | 7.58 | 7.93 | 7.50 | 7.80 | 7.80 | qfq | 75,456,302 | 584,121,023 | 2.09% |
| 2025-03-06 | 7.58 | 7.79 | 7.55 | 7.64 | 7.64 | qfq | 75,620,348 | 580,887,333 | -0.13% |
| 2025-03-05 | 7.33 | 7.80 | 7.30 | 7.65 | 7.65 | qfq | 73,119,795 | 554,141,816 | 3.38% |
| 2025-03-04 | 7.05 | 7.57 | 7.03 | 7.40 | 7.40 | qfq | 59,743,798 | 440,104,417 | 3.35% |
| 2025-03-03 | 7.16 | 7.46 | 6.99 | 7.16 | 7.16 | qfq | 60,378,052 | 435,729,218 | -1.78% |
| 2025-02-28 | 8.05 | 8.07 | 7.29 | 7.29 | 7.29 | qfq | 92,797,678 | 694,345,760 | -10.00% |
| 2025-02-27 | 8.54 | 8.54 | 7.91 | 8.10 | 8.10 | qfq | 131,524,276 | 1,074,855,857 | -6.03% |
| 2025-02-26 | 7.80 | 8.62 | 7.77 | 8.62 | 8.62 | qfq | 134,815,353 | 1,111,208,675 | 9.95% |
| 2025-02-25 | 7.61 | 8.06 | 7.55 | 7.84 | 7.84 | qfq | 86,324,218 | 679,816,805 | 0.13% |
| 2025-02-24 | 7.80 | 8.12 | 7.52 | 7.83 | 7.83 | qfq | 91,614,121 | 712,018,141 | -1.26% |
| 2025-02-21 | 7.94 | 8.04 | 7.76 | 7.93 | 7.93 | qfq | 130,454,500 | 1,029,333,151 | -3.76% |
| 2025-02-20 | 7.86 | 8.46 | 7.60 | 8.24 | 8.24 | qfq | 202,737,614 | 1,597,396,489 | 0.98% |
| 2025-02-19 | 8.25 | 8.51 | 7.96 | 8.16 | 8.16 | qfq | 251,310,195 | 2,077,410,874 | 5.43% |
| 2025-02-18 | 7.01 | 7.74 | 6.88 | 7.74 | 7.74 | qfq | 145,971,360 | 1,080,224,658 | 9.94% |
| 2025-02-17 | 6.61 | 7.07 | 6.61 | 7.04 | 7.04 | qfq | 100,860,430 | 695,766,308 | 6.18% |
| 2025-02-14 | 6.84 | 6.94 | 6.56 | 6.63 | 6.63 | qfq | 90,495,842 | 607,182,492 | -4.60% |
| 2025-02-13 | 7.24 | 7.32 | 6.95 | 6.95 | 6.95 | qfq | 104,175,680 | 739,429,331 | -3.74% |
| 2025-02-12 | 6.98 | 7.33 | 6.86 | 7.22 | 7.22 | qfq | 136,509,207 | 973,048,644 | 3.74% |
| 2025-02-11 | 6.89 | 7.11 | 6.76 | 6.96 | 6.96 | qfq | 118,366,858 | 819,389,750 | -2.25% |
| 2025-02-10 | 6.94 | 7.40 | 6.75 | 7.12 | 7.12 | qfq | 204,673,080 | 1,435,333,587 | 2.59% |
| 2025-02-07 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | qfq | 27,551,170 | 191,205,120 | 9.98% |
| 2025-02-06 | 5.75 | 6.31 | 5.73 | 6.31 | 6.31 | qfq | 23,930,127 | 148,120,853 | 9.93% |
| 2025-02-05 | 5.59 | 5.83 | 5.55 | 5.74 | 5.74 | qfq | 47,862,449 | 274,656,022 | 4.17% |
| 2025-01-27 | 5.85 | 5.90 | 5.50 | 5.51 | 5.51 | qfq | 41,290,647 | 232,689,810 | -5.16% |
| 2025-01-24 | 5.73 | 5.86 | 5.55 | 5.81 | 5.81 | qfq | 74,991,604 | 428,654,865 | -4.75% |
| 2025-01-23 | 6.21 | 6.43 | 6.09 | 6.10 | 6.10 | qfq | 79,262,951 | 493,367,045 | -2.71% |
| 2025-01-22 | 5.86 | 6.53 | 5.77 | 6.27 | 6.27 | qfq | 116,656,418 | 734,161,034 | 5.56% |
| 2025-01-21 | 5.94 | 6.06 | 5.83 | 5.94 | 5.94 | qfq | 34,945,900 | 207,885,397 | 0.17% |
| 2025-01-20 | 6.03 | 6.12 | 5.86 | 5.93 | 5.93 | qfq | 39,653,700 | 235,592,250 | -1.66% |
| 2025-01-17 | 6.09 | 6.30 | 6.01 | 6.03 | 6.03 | qfq | 48,025,650 | 295,979,513 | -1.95% |
| 2025-01-16 | 6.16 | 6.40 | 6.10 | 6.15 | 6.15 | qfq | 57,421,050 | 357,078,754 | -1.13% |
| 2025-01-15 | 6.11 | 6.39 | 5.98 | 6.22 | 6.22 | qfq | 80,963,998 | 499,514,052 | 2.47% |
| 2025-01-14 | 5.68 | 6.07 | 5.62 | 6.07 | 6.07 | qfq | 66,027,321 | 387,345,558 | 6.87% |
| 2025-01-13 | 5.32 | 5.87 | 5.32 | 5.68 | 5.68 | qfq | 84,796,366 | 470,067,680 | -3.89% |
| 2025-01-10 | 5.85 | 6.16 | 5.81 | 5.91 | 5.91 | qfq | 76,433,637 | 458,873,418 | 0.17% |
| 2025-01-09 | 5.63 | 6.12 | 5.58 | 5.90 | 5.90 | qfq | 59,567,410 | 347,165,093 | 3.51% |
| 2025-01-08 | 5.46 | 5.80 | 5.32 | 5.70 | 5.70 | qfq | 46,215,177 | 257,013,939 | 3.83% |
| 2025-01-07 | 5.32 | 5.49 | 5.30 | 5.49 | 5.49 | qfq | 26,915,900 | 145,179,785 | 3.78% |
| 2025-01-06 | 5.35 | 5.39 | 5.19 | 5.29 | 5.29 | qfq | 26,088,794 | 137,957,938 | -2.22% |
| 2025-01-03 | 5.78 | 5.84 | 5.39 | 5.41 | 5.41 | qfq | 39,379,157 | 217,953,791 | -6.24% |
| 2025-01-02 | 5.75 | 6.03 | 5.63 | 5.77 | 5.77 | qfq | 41,875,950 | 245,027,377 | 0.35% |
| 2024-12-31 | 5.93 | 5.98 | 5.72 | 5.75 | 5.75 | qfq | 35,509,599 | 207,420,438 | -2.87% |
| 2024-12-30 | 6.06 | 6.10 | 5.88 | 5.92 | 5.92 | qfq | 46,306,099 | 276,043,352 | -3.58% |
| 2024-12-27 | 6.08 | 6.47 | 6.06 | 6.14 | 6.14 | qfq | 76,985,350 | 479,984,665 | 3.02% |
| 2024-12-26 | 6.03 | 6.08 | 5.93 | 5.96 | 5.96 | qfq | 30,505,117 | 183,024,516 | -0.17% |
| 2024-12-25 | 6.14 | 6.15 | 5.79 | 5.97 | 5.97 | qfq | 40,683,700 | 241,531,613 | -3.24% |
| 2024-12-24 | 6.01 | 6.29 | 5.98 | 6.17 | 6.17 | qfq | 51,159,621 | 311,354,897 | 0.49% |
| 2024-12-23 | 6.68 | 6.69 | 6.14 | 6.14 | 6.14 | qfq | 66,764,550 | 421,405,680 | -9.97% |
| 2024-12-20 | 6.66 | 6.99 | 6.59 | 6.82 | 6.82 | qfq | 74,074,897 | 501,123,399 | 0.59% |
| 2024-12-19 | 6.40 | 6.79 | 6.35 | 6.78 | 6.78 | qfq | 77,567,718 | 514,227,565 | 4.47% |
| 2024-12-18 | 6.47 | 6.60 | 6.37 | 6.49 | 6.49 | qfq | 45,144,800 | 292,720,103 | 0.31% |
| 2024-12-17 | 6.69 | 6.79 | 6.44 | 6.47 | 6.47 | qfq | 60,817,662 | 399,637,098 | -4.85% |
| 2024-12-16 | 7.04 | 7.11 | 6.69 | 6.80 | 6.80 | qfq | 82,737,038 | 565,404,611 | -3.13% |
| 2024-12-13 | 7.09 | 7.31 | 7.00 | 7.02 | 7.02 | qfq | 109,418,852 | 781,576,941 | -1.13% |
| 2024-12-12 | 7.19 | 7.27 | 6.97 | 7.10 | 7.10 | qfq | 107,102,640 | 759,596,685 | -3.01% |
| 2024-12-11 | 7.08 | 7.41 | 6.96 | 7.32 | 7.32 | qfq | 152,909,147 | 1,098,649,198 | -0.68% |
| 2024-12-10 | 8.15 | 8.19 | 7.37 | 7.37 | 7.37 | qfq | 237,171,066 | 1,823,009,133 | -10.01% |
| 2024-12-09 | 8.32 | 9.68 | 8.19 | 8.19 | 8.19 | qfq | 258,575,442 | 2,193,157,042 | -10.00% |
| 2024-12-06 | 9.10 | 9.10 | 8.70 | 9.10 | 9.10 | qfq | 71,043,352 | 645,510,903 | 10.04% |
| 2024-12-05 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | qfq | 16,281,759 | 134,650,147 | 9.97% |
| 2024-12-04 | 7.52 | 7.52 | 7.05 | 7.52 | 7.52 | qfq | 191,341,179 | 1,431,170,883 | 9.94% |
| 2024-12-03 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | qfq | 10,722,260 | 73,340,258 | 9.97% |
| 2024-12-02 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | qfq | 11,042,328 | 68,683,280 | 10.09% |
| 2024-11-29 | 5.21 | 5.65 | 5.09 | 5.65 | 5.65 | qfq | 57,616,938 | 309,458,132 | 9.92% |
| 2024-11-28 | 5.14 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 20,898,000 | 108,099,777 | 0.00% |
| 2024-11-27 | 5.07 | 5.14 | 4.90 | 5.14 | 5.14 | qfq | 19,945,400 | 100,175,013 | 0.98% |
| 2024-11-26 | 5.16 | 5.25 | 5.04 | 5.09 | 5.09 | qfq | 18,026,000 | 92,256,548 | -2.12% |
| 2024-11-25 | 5.03 | 5.20 | 4.95 | 5.20 | 5.20 | qfq | 22,085,100 | 112,630,300 | 3.17% |
| 2024-11-22 | 5.32 | 5.32 | 5.02 | 5.04 | 5.04 | qfq | 25,681,350 | 133,305,580 | -5.26% |
| 2024-11-21 | 5.30 | 5.45 | 5.24 | 5.32 | 5.32 | qfq | 28,849,553 | 153,682,679 | 0.19% |
| 2024-11-20 | 5.16 | 5.38 | 5.10 | 5.31 | 5.31 | qfq | 38,312,350 | 202,548,849 | 2.91% |
| 2024-11-19 | 4.82 | 5.22 | 4.81 | 5.16 | 5.16 | qfq | 47,312,378 | 238,627,485 | 7.28% |
| 2024-11-18 | 5.07 | 5.09 | 4.77 | 4.81 | 4.81 | qfq | 25,734,600 | 125,745,433 | -4.18% |
| 2024-11-15 | 5.26 | 5.27 | 5.01 | 5.02 | 5.02 | qfq | 25,728,453 | 132,037,696 | -4.02% |
| 2024-11-14 | 5.42 | 5.46 | 5.19 | 5.23 | 5.23 | qfq | 24,941,950 | 132,353,722 | -3.51% |
| 2024-11-13 | 5.50 | 5.54 | 5.25 | 5.42 | 5.42 | qfq | 31,000,600 | 166,468,523 | -1.99% |
| 2024-11-12 | 5.71 | 5.76 | 5.46 | 5.53 | 5.53 | qfq | 40,242,904 | 225,630,547 | -3.32% |
| 2024-11-11 | 5.68 | 5.77 | 5.55 | 5.72 | 5.72 | qfq | 41,319,147 | 233,436,552 | 1.06% |
| 2024-11-08 | 5.67 | 5.80 | 5.63 | 5.66 | 5.66 | qfq | 40,586,254 | 231,490,843 | 0.71% |
| 2024-11-07 | 5.71 | 5.76 | 5.57 | 5.62 | 5.62 | qfq | 52,857,983 | 298,142,291 | -2.77% |
| 2024-11-06 | 5.79 | 5.90 | 5.69 | 5.78 | 5.78 | qfq | 63,366,617 | 367,529,913 | -0.69% |
| 2024-11-05 | 5.63 | 5.91 | 5.62 | 5.82 | 5.82 | qfq | 89,683,844 | 518,478,757 | 6.59% |
| 2024-11-04 | 5.14 | 5.55 | 5.08 | 5.46 | 5.46 | qfq | 60,342,007 | 325,669,146 | 7.27% |
| 2024-11-01 | 5.40 | 5.41 | 5.05 | 5.09 | 5.09 | qfq | 50,067,688 | 258,600,891 | -5.91% |
| 2024-10-31 | 5.35 | 5.65 | 5.35 | 5.41 | 5.41 | qfq | 58,050,295 | 317,008,044 | 0.00% |
| 2024-10-30 | 5.11 | 5.69 | 5.02 | 5.41 | 5.41 | qfq | 78,778,886 | 424,638,918 | 4.24% |
| 2024-10-29 | 5.43 | 5.48 | 5.13 | 5.19 | 5.19 | qfq | 45,663,612 | 239,070,160 | -2.81% |
| 2024-10-28 | 5.17 | 5.35 | 5.14 | 5.34 | 5.34 | qfq | 39,014,837 | 205,486,176 | 3.29% |
| 2024-10-25 | 5.00 | 5.18 | 4.97 | 5.17 | 5.17 | qfq | 37,335,300 | 190,749,813 | 3.61% |
| 2024-10-24 | 4.99 | 5.07 | 4.94 | 4.99 | 4.99 | qfq | 24,833,934 | 124,034,957 | 0.00% |
| 2024-10-23 | 4.97 | 5.10 | 4.90 | 4.99 | 4.99 | qfq | 32,035,248 | 160,422,268 | 0.40% |
| 2024-10-22 | 4.87 | 5.04 | 4.77 | 4.97 | 4.97 | qfq | 36,239,971 | 179,241,126 | 2.05% |
| 2024-10-21 | 4.90 | 4.95 | 4.80 | 4.87 | 4.87 | qfq | 33,646,918 | 164,505,968 | 1.04% |
| 2024-10-18 | 4.64 | 4.92 | 4.64 | 4.82 | 4.82 | qfq | 35,403,405 | 169,801,097 | 2.99% |
| 2024-10-17 | 4.73 | 4.86 | 4.68 | 4.68 | 4.68 | qfq | 24,858,500 | 118,230,189 | 0.00% |
| 2024-10-16 | 4.61 | 4.78 | 4.61 | 4.68 | 4.68 | qfq | 24,405,196 | 114,688,705 | -0.64% |
| 2024-10-15 | 4.76 | 4.86 | 4.64 | 4.71 | 4.71 | qfq | 37,518,625 | 178,485,995 | -0.84% |
| 2024-10-14 | 4.48 | 4.75 | 4.48 | 4.75 | 4.75 | qfq | 37,095,266 | 171,682,812 | 7.47% |
| 2024-10-11 | 4.65 | 4.68 | 4.35 | 4.42 | 4.42 | qfq | 28,061,830 | 126,685,890 | -5.96% |
| 2024-10-10 | 4.70 | 4.88 | 4.64 | 4.70 | 4.70 | qfq | 37,376,900 | 178,024,817 | -0.84% |
| 2024-10-09 | 5.11 | 5.13 | 4.74 | 4.74 | 4.74 | qfq | 55,113,158 | 268,981,426 | -10.06% |
| 2024-10-08 | 5.43 | 5.43 | 4.94 | 5.27 | 5.27 | qfq | 77,998,542 | 404,749,244 | 6.68% |
| 2024-09-30 | 4.69 | 4.99 | 4.53 | 4.94 | 4.94 | qfq | 80,754,228 | 386,747,335 | 8.81% |
| 2024-09-27 | 4.32 | 4.59 | 4.31 | 4.54 | 4.54 | qfq | 57,728,175 | 256,659,640 | 6.07% |
| 2024-09-26 | 4.13 | 4.29 | 4.10 | 4.28 | 4.28 | qfq | 57,529,960 | 241,463,146 | 3.88% |
| 2024-09-25 | 4.12 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 70,996,700 | 296,658,181 | 0.00% |
| 2024-09-24 | 4.00 | 4.13 | 3.96 | 4.12 | 4.12 | qfq | 71,070,020 | 287,729,320 | 2.74% |
| 2024-09-23 | 3.96 | 4.05 | 3.91 | 4.01 | 4.01 | qfq | 54,076,996 | 215,484,973 | 0.00% |
| 2024-09-20 | 4.06 | 4.13 | 3.99 | 4.01 | 4.01 | qfq | 89,048,258 | 360,313,146 | -5.42% |
| 2024-09-19 | 4.22 | 4.49 | 4.00 | 4.24 | 4.24 | qfq | 116,880,646 | 480,904,352 | -4.50% |
| 2024-09-18 | 4.70 | 4.97 | 4.44 | 4.44 | 4.44 | qfq | 79,177,896 | 362,461,592 | -9.94% |
| 2024-09-13 | 4.95 | 5.13 | 4.81 | 4.93 | 4.93 | qfq | 47,148,646 | 232,793,761 | -1.79% |
| 2024-09-12 | 5.00 | 5.25 | 4.89 | 5.02 | 5.02 | qfq | 55,708,901 | 278,375,561 | -0.99% |
| 2024-09-11 | 4.83 | 5.15 | 4.83 | 5.07 | 5.07 | qfq | 93,909,334 | 463,942,411 | -5.59% |
| 2024-09-10 | 5.97 | 6.04 | 5.37 | 5.37 | 5.37 | qfq | 48,178,350 | 266,864,137 | -10.05% |
| 2024-09-09 | 5.90 | 5.97 | 5.20 | 5.97 | 5.97 | qfq | 147,153,212 | 824,050,682 | 9.94% |
| 2024-09-06 | 4.94 | 5.43 | 4.72 | 5.43 | 5.43 | qfq | 136,844,286 | 702,995,689 | 9.92% |
| 2024-09-05 | 4.64 | 4.94 | 4.61 | 4.94 | 4.94 | qfq | 92,998,070 | 449,695,489 | 10.02% |
| 2024-09-04 | 4.40 | 4.49 | 4.31 | 4.49 | 4.49 | qfq | 27,758,033 | 123,181,511 | 10.05% |
| 2024-09-03 | 3.73 | 4.08 | 3.71 | 4.08 | 4.08 | qfq | 29,362,420 | 117,915,073 | 9.97% |
| 2024-09-02 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 8,827,000 | 33,056,609 | -0.54% |
| 2024-08-30 | 3.65 | 3.79 | 3.65 | 3.73 | 3.73 | qfq | 11,487,303 | 43,069,135 | 2.19% |
| 2024-08-29 | 3.55 | 3.68 | 3.51 | 3.65 | 3.65 | qfq | 7,530,200 | 27,250,430 | 2.82% |
| 2024-08-28 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | qfq | 5,832,700 | 20,692,217 | 1.14% |
| 2024-08-27 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | qfq | 6,633,950 | 23,449,394 | -2.77% |
| 2024-08-26 | 3.53 | 3.63 | 3.51 | 3.61 | 3.61 | qfq | 6,811,350 | 24,463,488 | 2.56% |
| 2024-08-23 | 3.59 | 3.60 | 3.50 | 3.52 | 3.52 | qfq | 7,114,150 | 25,115,261 | -1.68% |
| 2024-08-22 | 3.66 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 7,104,995 | 25,688,939 | -2.72% |
| 2024-08-21 | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | qfq | 7,252,900 | 26,512,708 | 1.66% |
| 2024-08-20 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 7,326,200 | 26,631,721 | -1.90% |
| 2024-08-19 | 3.70 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 7,400,750 | 27,573,374 | -0.81% |
| 2024-08-16 | 3.76 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 7,417,625 | 27,817,617 | -0.80% |
| 2024-08-15 | 3.70 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 7,781,700 | 29,011,117 | 1.35% |
| 2024-08-14 | 3.70 | 3.73 | 3.68 | 3.70 | 3.70 | qfq | 6,790,301 | 25,116,474 | -0.27% |
| 2024-08-13 | 3.66 | 3.71 | 3.61 | 3.71 | 3.71 | qfq | 6,973,300 | 25,597,462 | 1.09% |
| 2024-08-12 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 11,041,200 | 40,673,872 | -2.13% |
| 2024-08-09 | 3.82 | 3.86 | 3.75 | 3.75 | 3.75 | qfq | 11,589,500 | 43,818,471 | -1.83% |
| 2024-08-08 | 3.88 | 3.90 | 3.75 | 3.82 | 3.82 | qfq | 17,020,900 | 64,749,392 | -2.30% |
| 2024-08-07 | 3.92 | 3.98 | 3.91 | 3.91 | 3.91 | qfq | 11,912,298 | 46,871,982 | -0.26% |
| 2024-08-06 | 3.87 | 3.94 | 3.82 | 3.92 | 3.92 | qfq | 15,403,000 | 59,886,429 | 1.55% |
| 2024-08-05 | 3.91 | 4.04 | 3.85 | 3.86 | 3.86 | qfq | 24,707,500 | 97,503,305 | -3.26% |
| 2024-08-02 | 3.86 | 4.10 | 3.85 | 3.99 | 3.99 | qfq | 39,363,097 | 157,651,121 | -6.56% |
| 2024-08-01 | 4.15 | 4.31 | 4.13 | 4.27 | 4.27 | qfq | 29,489,675 | 124,957,579 | 3.14% |
| 2024-07-31 | 4.09 | 4.15 | 4.04 | 4.14 | 4.14 | qfq | 22,101,851 | 90,797,280 | 2.22% |
| 2024-07-30 | 4.00 | 4.09 | 3.94 | 4.05 | 4.05 | qfq | 17,471,395 | 70,244,079 | 0.50% |
| 2024-07-29 | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 17,653,331 | 70,629,442 | 2.03% |
| 2024-07-26 | 3.82 | 3.95 | 3.81 | 3.95 | 3.95 | qfq | 18,328,495 | 71,628,319 | 3.95% |
| 2024-07-25 | 3.80 | 3.87 | 3.74 | 3.80 | 3.80 | qfq | 13,021,438 | 49,466,721 | -0.78% |
| 2024-07-24 | 3.83 | 3.92 | 3.79 | 3.83 | 3.83 | qfq | 17,176,800 | 66,240,222 | -0.52% |
| 2024-07-23 | 3.84 | 3.98 | 3.83 | 3.85 | 3.85 | qfq | 21,728,700 | 85,085,708 | -0.52% |
| 2024-07-22 | 3.80 | 3.90 | 3.79 | 3.87 | 3.87 | qfq | 19,238,503 | 73,947,159 | 1.84% |
| 2024-07-19 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 15,519,653 | 59,041,867 | -1.81% |
| 2024-07-18 | 3.69 | 3.88 | 3.66 | 3.87 | 3.87 | qfq | 18,014,915 | 68,332,194 | 3.48% |
| 2024-07-17 | 3.79 | 3.80 | 3.71 | 3.74 | 3.74 | qfq | 10,271,100 | 38,491,339 | -1.58% |
| 2024-07-16 | 3.70 | 3.81 | 3.65 | 3.80 | 3.80 | qfq | 10,192,700 | 38,153,128 | 1.88% |
| 2024-07-15 | 3.80 | 3.80 | 3.69 | 3.73 | 3.73 | qfq | 7,752,250 | 28,917,426 | -1.84% |
| 2024-07-12 | 3.78 | 3.84 | 3.72 | 3.80 | 3.80 | qfq | 12,973,400 | 48,974,873 | 0.80% |
| 2024-07-11 | 3.67 | 3.77 | 3.63 | 3.77 | 3.77 | qfq | 17,030,500 | 63,191,905 | 5.90% |
| 2024-07-10 | 3.72 | 3.72 | 3.54 | 3.56 | 3.56 | qfq | 10,663,975 | 38,249,084 | -2.47% |
| 2024-07-09 | 3.61 | 3.65 | 3.47 | 3.65 | 3.65 | qfq | 12,482,096 | 44,680,624 | 1.39% |
| 2024-07-08 | 3.77 | 3.77 | 3.59 | 3.60 | 3.60 | qfq | 10,429,000 | 37,907,642 | -4.26% |
| 2024-07-05 | 3.68 | 3.79 | 3.62 | 3.76 | 3.76 | qfq | 9,554,120 | 35,526,301 | 1.35% |
| 2024-07-04 | 3.81 | 3.89 | 3.68 | 3.71 | 3.71 | qfq | 10,701,865 | 40,253,580 | -2.62% |
| 2024-07-03 | 3.85 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 10,267,100 | 39,388,755 | -1.55% |
| 2024-07-02 | 3.83 | 3.93 | 3.77 | 3.87 | 3.87 | qfq | 14,340,294 | 55,378,606 | 1.84% |
| 2024-07-01 | 3.79 | 3.82 | 3.65 | 3.80 | 3.80 | qfq | 13,320,994 | 49,739,042 | 0.26% |
| 2024-06-28 | 3.75 | 3.92 | 3.70 | 3.79 | 3.79 | qfq | 14,381,425 | 54,845,487 | 1.07% |
| 2024-06-27 | 3.80 | 3.89 | 3.74 | 3.75 | 3.75 | qfq | 14,204,700 | 54,089,281 | -1.32% |
| 2024-06-26 | 3.65 | 3.82 | 3.59 | 3.80 | 3.80 | qfq | 17,830,838 | 66,205,647 | 2.43% |
| 2024-06-25 | 3.69 | 3.85 | 3.62 | 3.71 | 3.71 | qfq | 23,438,171 | 88,137,391 | 3.34% |
| 2024-06-24 | 3.75 | 3.78 | 3.57 | 3.59 | 3.59 | qfq | 11,589,013 | 42,161,575 | -4.27% |
| 2024-06-21 | 3.79 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 10,684,263 | 40,314,975 | -1.57% |
| 2024-06-20 | 3.93 | 3.96 | 3.81 | 3.81 | 3.81 | qfq | 11,216,500 | 43,440,171 | -3.05% |
| 2024-06-19 | 4.00 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 15,257,404 | 60,860,228 | -1.26% |
| 2024-06-18 | 3.82 | 3.98 | 3.78 | 3.98 | 3.98 | qfq | 17,720,500 | 69,343,527 | 5.01% |
| 2024-06-17 | 3.80 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 12,324,100 | 46,947,950 | -0.26% |
| 2024-06-14 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 12,259,350 | 46,843,251 | -0.78% |
| 2024-06-13 | 3.88 | 3.90 | 3.78 | 3.83 | 3.83 | qfq | 11,766,350 | 45,107,593 | -1.29% |
| 2024-06-12 | 3.78 | 3.88 | 3.73 | 3.88 | 3.88 | qfq | 15,242,270 | 58,532,364 | 3.74% |
| 2024-06-11 | 3.72 | 3.75 | 3.58 | 3.74 | 3.74 | qfq | 16,954,500 | 62,434,470 | 0.00% |
| 2024-06-07 | 3.61 | 3.75 | 3.61 | 3.74 | 3.74 | qfq | 24,906,300 | 91,787,574 | 5.65% |
| 2024-06-06 | 3.80 | 3.85 | 3.44 | 3.54 | 3.54 | qfq | 40,071,871 | 143,626,001 | -7.33% |
| 2024-06-05 | 3.92 | 3.93 | 3.81 | 3.82 | 3.82 | qfq | 13,418,202 | 51,862,414 | -2.80% |
| 2024-06-04 | 4.01 | 4.02 | 3.86 | 3.93 | 3.93 | qfq | 16,925,820 | 66,210,252 | -1.26% |
| 2024-06-03 | 4.14 | 4.25 | 3.95 | 3.98 | 3.98 | qfq | 23,703,788 | 96,423,176 | -3.40% |
| 2024-05-31 | 3.97 | 4.18 | 3.96 | 4.12 | 4.12 | qfq | 27,751,655 | 113,753,003 | 4.04% |
| 2024-05-30 | 3.86 | 4.01 | 3.83 | 3.96 | 3.96 | qfq | 25,314,059 | 99,784,059 | -0.50% |
| 2024-05-29 | 3.86 | 4.22 | 3.84 | 3.98 | 3.98 | qfq | 47,833,019 | 189,225,491 | 1.53% |
| 2024-05-28 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | qfq | 11,266,600 | 44,165,072 | -10.09% |
| 2024-05-27 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | qfq | 9,070,000 | 39,620,459 | -9.92% |
| 2024-05-24 | 4.91 | 4.95 | 4.83 | 4.84 | 4.84 | qfq | 8,281,500 | 40,390,803 | -1.43% |
| 2024-05-23 | 5.03 | 5.04 | 4.88 | 4.91 | 4.91 | qfq | 11,968,768 | 59,133,051 | -2.39% |
| 2024-05-22 | 5.00 | 5.07 | 4.98 | 5.03 | 5.03 | qfq | 8,150,407 | 40,984,000 | 0.40% |
| 2024-05-21 | 5.15 | 5.16 | 4.99 | 5.01 | 5.01 | qfq | 16,372,450 | 82,338,948 | -3.28% |
| 2024-05-20 | 5.20 | 5.28 | 5.14 | 5.18 | 5.18 | qfq | 13,787,950 | 71,625,774 | -0.19% |
| 2024-05-17 | 5.15 | 5.19 | 5.08 | 5.19 | 5.19 | qfq | 12,407,850 | 63,931,308 | 1.17% |
| 2024-05-16 | 5.10 | 5.17 | 5.10 | 5.13 | 5.13 | qfq | 11,329,150 | 58,184,455 | 0.98% |
| 2024-05-15 | 5.13 | 5.19 | 5.05 | 5.08 | 5.08 | qfq | 11,008,492 | 56,291,192 | -0.97% |
| 2024-05-14 | 5.19 | 5.26 | 5.10 | 5.13 | 5.13 | qfq | 11,877,300 | 61,309,875 | -0.19% |
| 2024-05-13 | 5.31 | 5.32 | 5.09 | 5.14 | 5.14 | qfq | 19,155,050 | 98,812,752 | -3.75% |
| 2024-05-10 | 5.50 | 5.51 | 5.30 | 5.34 | 5.34 | qfq | 19,844,450 | 106,727,556 | -3.26% |
| 2024-05-09 | 5.48 | 5.53 | 5.39 | 5.52 | 5.52 | qfq | 20,799,351 | 113,652,241 | -0.36% |
| 2024-05-08 | 5.43 | 5.64 | 5.36 | 5.54 | 5.54 | qfq | 32,941,385 | 182,178,729 | 1.65% |
| 2024-05-07 | 5.37 | 5.48 | 5.31 | 5.45 | 5.45 | qfq | 19,812,585 | 107,480,622 | 1.30% |
| 2024-05-06 | 5.35 | 5.47 | 5.33 | 5.38 | 5.38 | qfq | 22,914,000 | 123,348,137 | 1.51% |
| 2024-04-30 | 5.33 | 5.42 | 5.24 | 5.30 | 5.30 | qfq | 22,235,508 | 118,209,125 | -1.85% |
| 2024-04-29 | 5.35 | 5.48 | 5.33 | 5.40 | 5.40 | qfq | 28,254,272 | 152,810,167 | 0.37% |
| 2024-04-26 | 5.50 | 5.50 | 5.32 | 5.38 | 5.38 | qfq | 47,132,300 | 254,761,776 | -2.54% |
| 2024-04-25 | 5.02 | 5.52 | 4.95 | 5.52 | 5.52 | qfq | 38,044,500 | 201,930,074 | 9.96% |
| 2024-04-24 | 4.88 | 5.11 | 4.84 | 5.02 | 5.02 | qfq | 15,398,565 | 76,889,171 | 2.66% |
| 2024-04-23 | 4.85 | 4.93 | 4.83 | 4.89 | 4.89 | qfq | 11,096,648 | 54,156,831 | 1.24% |
| 2024-04-22 | 4.90 | 4.95 | 4.78 | 4.83 | 4.83 | qfq | 14,316,102 | 69,424,873 | -3.40% |
| 2024-04-19 | 5.03 | 5.16 | 4.95 | 5.00 | 5.00 | qfq | 20,456,275 | 103,008,723 | -4.03% |
| 2024-04-18 | 5.01 | 5.40 | 4.89 | 5.21 | 5.21 | qfq | 33,690,811 | 172,907,105 | 3.58% |
| 2024-04-17 | 4.71 | 5.04 | 4.71 | 5.03 | 5.03 | qfq | 26,332,594 | 130,466,869 | 7.02% |
| 2024-04-16 | 5.18 | 5.21 | 4.70 | 4.70 | 4.70 | qfq | 29,775,973 | 143,504,550 | -9.96% |
| 2024-04-15 | 5.48 | 5.60 | 5.07 | 5.22 | 5.22 | qfq | 31,462,618 | 166,455,614 | -6.28% |
| 2024-04-12 | 5.78 | 5.88 | 5.54 | 5.57 | 5.57 | qfq | 42,527,343 | 240,645,405 | -4.95% |
| 2024-04-11 | 5.94 | 6.10 | 5.80 | 5.86 | 5.86 | qfq | 57,180,452 | 338,912,040 | -5.02% |
| 2024-04-10 | 6.13 | 6.45 | 6.05 | 6.17 | 6.17 | qfq | 90,220,953 | 567,202,359 | 5.29% |
| 2024-04-09 | 5.80 | 5.95 | 5.75 | 5.86 | 5.86 | qfq | 15,320,801 | 89,503,065 | 1.21% |
| 2024-04-08 | 5.80 | 5.88 | 5.73 | 5.79 | 5.79 | qfq | 19,991,667 | 115,888,388 | -1.36% |
| 2024-04-03 | 6.02 | 6.02 | 5.80 | 5.87 | 5.87 | qfq | 30,285,748 | 178,424,818 | -3.77% |
| 2024-04-02 | 5.94 | 6.25 | 5.83 | 6.10 | 6.10 | qfq | 56,593,650 | 342,200,945 | 2.69% |
| 2024-04-01 | 5.99 | 6.03 | 5.88 | 5.94 | 5.94 | qfq | 45,324,054 | 268,922,475 | -1.66% |
| 2024-03-29 | 5.75 | 6.15 | 5.69 | 6.04 | 6.04 | qfq | 70,667,319 | 419,065,446 | 4.14% |
| 2024-03-28 | 5.29 | 5.80 | 5.29 | 5.80 | 5.80 | qfq | 27,034,844 | 152,480,706 | 10.06% |
| 2024-03-27 | 5.62 | 5.63 | 5.26 | 5.27 | 5.27 | qfq | 22,982,100 | 124,283,761 | -5.56% |
| 2024-03-26 | 5.61 | 5.66 | 5.41 | 5.58 | 5.58 | qfq | 26,042,231 | 144,025,267 | -0.89% |
| 2024-03-25 | 5.82 | 5.90 | 5.62 | 5.63 | 5.63 | qfq | 32,496,730 | 187,283,056 | -4.58% |
| 2024-03-22 | 6.07 | 6.14 | 5.89 | 5.90 | 5.90 | qfq | 45,796,616 | 274,003,982 | -4.84% |
| 2024-03-21 | 5.91 | 6.36 | 5.85 | 6.20 | 6.20 | qfq | 74,981,825 | 460,482,378 | 5.08% |
| 2024-03-20 | 5.94 | 6.06 | 5.86 | 5.90 | 5.90 | qfq | 43,671,220 | 258,724,052 | -0.67% |
| 2024-03-19 | 6.45 | 6.45 | 5.92 | 5.94 | 5.94 | qfq | 101,023,050 | 621,937,723 | -2.14% |
| 2024-03-18 | 5.60 | 6.07 | 5.57 | 6.07 | 6.07 | qfq | 24,833,821 | 146,608,260 | 9.96% |
| 2024-03-15 | 5.38 | 5.54 | 5.33 | 5.52 | 5.52 | qfq | 30,785,837 | 168,124,158 | 2.79% |
| 2024-03-14 | 5.49 | 5.59 | 5.26 | 5.37 | 5.37 | qfq | 29,885,395 | 162,106,846 | -1.29% |
| 2024-03-13 | 5.42 | 5.64 | 5.31 | 5.44 | 5.44 | qfq | 37,832,132 | 205,838,782 | -0.37% |
| 2024-03-12 | 5.33 | 5.48 | 5.27 | 5.46 | 5.46 | qfq | 38,115,394 | 205,902,023 | 3.02% |
| 2024-03-11 | 5.26 | 5.34 | 5.20 | 5.30 | 5.30 | qfq | 26,290,305 | 138,193,114 | -1.12% |
| 2024-03-08 | 5.26 | 5.42 | 5.19 | 5.36 | 5.36 | qfq | 40,028,028 | 211,647,917 | 0.00% |
| 2024-03-07 | 5.49 | 5.79 | 5.35 | 5.36 | 5.36 | qfq | 74,149,211 | 412,045,537 | -0.74% |
| 2024-03-06 | 5.05 | 5.58 | 5.01 | 5.40 | 5.40 | qfq | 64,374,796 | 345,450,211 | 6.51% |
| 2024-03-05 | 5.14 | 5.28 | 5.05 | 5.07 | 5.07 | qfq | 31,070,654 | 160,214,409 | -2.50% |
| 2024-03-04 | 5.22 | 5.34 | 5.02 | 5.20 | 5.20 | qfq | 34,635,118 | 178,651,646 | -0.57% |
| 2024-03-01 | 5.40 | 5.45 | 5.15 | 5.23 | 5.23 | qfq | 54,616,666 | 288,203,182 | -3.86% |
| 2024-02-29 | 4.90 | 5.45 | 4.90 | 5.44 | 5.44 | qfq | 73,126,887 | 380,217,803 | 4.62% |
| 2024-02-28 | 5.98 | 5.98 | 5.20 | 5.20 | 5.20 | qfq | 106,701,289 | 597,063,024 | -10.03% |
| 2024-02-27 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | qfq | 32,562,618 | 188,211,932 | 10.10% |
| 2024-02-26 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | qfq | 5,597,900 | 29,388,975 | 10.06% |
| 2024-02-23 | 4.36 | 4.77 | 4.35 | 4.77 | 4.77 | qfq | 34,357,807 | 157,793,499 | 9.91% |
| 2024-02-22 | 4.24 | 4.34 | 4.22 | 4.34 | 4.34 | qfq | 16,835,653 | 72,346,173 | 2.36% |
| 2024-02-21 | 4.16 | 4.40 | 4.14 | 4.24 | 4.24 | qfq | 21,277,377 | 91,315,009 | 0.71% |
| 2024-02-20 | 4.10 | 4.22 | 4.00 | 4.21 | 4.21 | qfq | 16,479,847 | 67,914,007 | 2.93% |
| 2024-02-19 | 3.94 | 4.13 | 3.94 | 4.09 | 4.09 | qfq | 20,014,491 | 81,084,325 | 4.87% |
| 2024-02-08 | 3.58 | 3.91 | 3.38 | 3.90 | 3.90 | qfq | 25,840,979 | 95,848,332 | 8.94% |
| 2024-02-07 | 3.80 | 3.90 | 3.50 | 3.58 | 3.58 | qfq | 28,550,234 | 105,433,163 | -5.79% |
| 2024-02-06 | 3.54 | 3.95 | 3.36 | 3.80 | 3.80 | qfq | 25,475,739 | 91,943,254 | 1.88% |
| 2024-02-05 | 4.14 | 4.15 | 3.73 | 3.73 | 3.73 | qfq | 22,110,973 | 84,187,453 | -9.90% |
| 2024-02-02 | 4.43 | 4.52 | 3.99 | 4.14 | 4.14 | qfq | 22,715,059 | 95,617,632 | -6.55% |
| 2024-02-01 | 4.36 | 4.50 | 4.33 | 4.43 | 4.43 | qfq | 16,178,450 | 71,544,030 | -1.12% |
| 2024-01-31 | 4.71 | 4.85 | 4.48 | 4.48 | 4.48 | qfq | 25,917,084 | 119,615,734 | -10.04% |
| 2024-01-30 | 5.06 | 5.17 | 4.98 | 4.98 | 4.98 | qfq | 9,505,350 | 48,014,905 | -2.16% |
| 2024-01-29 | 5.26 | 5.32 | 5.09 | 5.09 | 5.09 | qfq | 13,604,268 | 70,254,270 | -3.96% |
| 2024-01-26 | 5.39 | 5.44 | 5.29 | 5.30 | 5.30 | qfq | 14,775,052 | 79,174,390 | -1.67% |
| 2024-01-25 | 5.25 | 5.41 | 5.22 | 5.39 | 5.39 | qfq | 14,946,700 | 79,894,006 | 1.89% |
| 2024-01-24 | 5.22 | 5.34 | 5.08 | 5.29 | 5.29 | qfq | 14,600,859 | 76,165,404 | 1.34% |
| 2024-01-23 | 5.31 | 5.40 | 5.15 | 5.22 | 5.22 | qfq | 16,639,215 | 87,018,887 | -1.88% |
| 2024-01-22 | 5.69 | 5.72 | 5.26 | 5.32 | 5.32 | qfq | 21,865,350 | 119,935,500 | -7.32% |
| 2024-01-19 | 6.00 | 6.09 | 5.69 | 5.74 | 5.74 | qfq | 25,556,818 | 148,809,958 | -4.81% |
| 2024-01-18 | 5.81 | 6.19 | 5.79 | 6.03 | 6.03 | qfq | 27,104,675 | 162,082,059 | 2.20% |
| 2024-01-17 | 6.23 | 6.32 | 5.89 | 5.90 | 5.90 | qfq | 24,912,936 | 151,234,805 | -5.14% |
| 2024-01-16 | 6.24 | 6.38 | 6.12 | 6.22 | 6.22 | qfq | 19,645,770 | 122,203,960 | -0.96% |
| 2024-01-15 | 6.21 | 6.38 | 5.98 | 6.28 | 6.28 | qfq | 29,295,440 | 182,177,475 | 2.11% |
| 2024-01-12 | 6.36 | 6.47 | 6.13 | 6.15 | 6.15 | qfq | 29,440,475 | 183,913,888 | -3.30% |
| 2024-01-11 | 5.97 | 6.38 | 5.88 | 6.36 | 6.36 | qfq | 39,122,675 | 240,599,051 | 6.89% |
| 2024-01-10 | 6.19 | 6.29 | 5.93 | 5.95 | 5.95 | qfq | 36,974,787 | 224,557,702 | -3.57% |
| 2024-01-09 | 5.82 | 6.38 | 5.82 | 6.17 | 6.17 | qfq | 47,221,330 | 295,307,007 | 6.38% |
| 2024-01-08 | 6.05 | 6.05 | 5.79 | 5.80 | 5.80 | qfq | 17,539,430 | 103,745,110 | -4.61% |
| 2024-01-05 | 6.34 | 6.38 | 6.05 | 6.08 | 6.08 | qfq | 23,094,151 | 142,702,680 | -4.85% |
| 2024-01-04 | 6.46 | 6.50 | 6.35 | 6.39 | 6.39 | qfq | 15,248,340 | 97,567,310 | -1.84% |
| 2024-01-03 | 6.57 | 6.61 | 6.37 | 6.51 | 6.51 | qfq | 28,268,590 | 183,041,897 | -1.51% |
| 2024-01-02 | 6.60 | 6.82 | 6.57 | 6.61 | 6.61 | qfq | 36,766,441 | 244,959,593 | 0.46% |
| 2023-12-29 | 6.48 | 6.59 | 6.42 | 6.58 | 6.58 | qfq | 27,149,700 | 177,471,370 | 0.92% |
| 2023-12-28 | 6.48 | 6.59 | 6.36 | 6.52 | 6.52 | qfq | 25,381,498 | 164,692,068 | 0.15% |
| 2023-12-27 | 6.38 | 6.58 | 6.30 | 6.51 | 6.51 | qfq | 30,717,439 | 199,416,672 | 1.40% |
| 2023-12-26 | 6.51 | 6.58 | 6.33 | 6.42 | 6.42 | qfq | 26,766,500 | 172,461,617 | -2.28% |
| 2023-12-25 | 6.18 | 6.79 | 6.18 | 6.57 | 6.57 | qfq | 45,167,663 | 292,925,662 | 5.29% |
| 2023-12-22 | 6.07 | 6.31 | 6.05 | 6.24 | 6.24 | qfq | 25,370,677 | 156,977,713 | 2.80% |
| 2023-12-21 | 6.03 | 6.10 | 5.89 | 6.07 | 6.07 | qfq | 17,794,044 | 106,845,771 | 0.00% |
| 2023-12-20 | 6.21 | 6.25 | 6.05 | 6.07 | 6.07 | qfq | 12,732,090 | 78,068,854 | -1.78% |
| 2023-12-19 | 6.11 | 6.22 | 6.03 | 6.18 | 6.18 | qfq | 17,190,090 | 105,224,969 | 0.98% |
| 2023-12-18 | 6.23 | 6.26 | 6.09 | 6.12 | 6.12 | qfq | 20,892,884 | 128,574,609 | -2.24% |
| 2023-12-15 | 6.44 | 6.49 | 6.25 | 6.26 | 6.26 | qfq | 22,570,244 | 142,387,041 | -3.25% |
| 2023-12-14 | 6.49 | 6.65 | 6.46 | 6.47 | 6.47 | qfq | 29,469,277 | 192,580,264 | -0.31% |
| 2023-12-13 | 6.33 | 6.60 | 6.26 | 6.49 | 6.49 | qfq | 39,145,582 | 253,993,199 | 2.53% |
| 2023-12-12 | 6.37 | 6.42 | 6.28 | 6.33 | 6.33 | qfq | 13,943,645 | 88,312,541 | -0.94% |
| 2023-12-11 | 6.25 | 6.39 | 6.20 | 6.39 | 6.39 | qfq | 18,062,432 | 114,368,612 | 1.59% |
| 2023-12-08 | 6.47 | 6.48 | 6.26 | 6.29 | 6.29 | qfq | 25,684,011 | 162,810,611 | -2.48% |
| 2023-12-07 | 6.52 | 6.59 | 6.38 | 6.45 | 6.45 | qfq | 28,745,878 | 186,577,212 | -0.46% |
| 2023-12-06 | 6.35 | 6.50 | 6.31 | 6.48 | 6.48 | qfq | 24,918,512 | 160,685,437 | 1.73% |
| 2023-12-05 | 6.45 | 6.51 | 6.36 | 6.37 | 6.37 | qfq | 20,854,104 | 133,536,342 | -2.00% |
| 2023-12-04 | 6.45 | 6.58 | 6.40 | 6.50 | 6.50 | qfq | 22,036,321 | 143,247,878 | 1.09% |
| 2023-12-01 | 6.41 | 6.47 | 6.35 | 6.43 | 6.43 | qfq | 26,408,175 | 169,430,829 | -0.62% |
| 2023-11-30 | 6.61 | 6.73 | 6.38 | 6.47 | 6.47 | qfq | 41,771,383 | 274,364,441 | -1.22% |
| 2023-11-29 | 6.55 | 6.69 | 6.49 | 6.55 | 6.55 | qfq | 30,605,769 | 201,449,436 | -0.76% |
| 2023-11-28 | 6.46 | 6.64 | 6.43 | 6.60 | 6.60 | qfq | 37,253,466 | 243,916,067 | 2.17% |
| 2023-11-27 | 6.55 | 6.56 | 6.35 | 6.46 | 6.46 | qfq | 35,092,893 | 225,186,332 | -1.52% |
| 2023-11-24 | 6.54 | 6.64 | 6.46 | 6.56 | 6.56 | qfq | 37,618,402 | 245,781,370 | -1.50% |
| 2023-11-23 | 6.54 | 6.74 | 6.46 | 6.66 | 6.66 | qfq | 52,340,353 | 345,381,200 | 1.83% |
| 2023-11-22 | 6.71 | 6.75 | 6.51 | 6.54 | 6.54 | qfq | 79,586,432 | 525,766,368 | -5.35% |
| 2023-11-21 | 6.72 | 7.08 | 6.67 | 6.91 | 6.91 | qfq | 151,419,424 | 1,036,690,513 | 2.98% |
| 2023-11-20 | 6.19 | 6.71 | 6.16 | 6.71 | 6.71 | qfq | 86,099,703 | 566,083,765 | 10.00% |
| 2023-11-17 | 6.04 | 6.12 | 6.01 | 6.10 | 6.10 | qfq | 15,609,854 | 94,879,409 | 0.83% |
| 2023-11-16 | 6.11 | 6.15 | 6.03 | 6.05 | 6.05 | qfq | 18,037,250 | 109,670,528 | -0.98% |
| 2023-11-15 | 6.12 | 6.19 | 5.98 | 6.11 | 6.11 | qfq | 28,162,900 | 171,174,381 | 0.99% |
| 2023-11-14 | 6.06 | 6.14 | 5.96 | 6.05 | 6.05 | qfq | 28,273,563 | 170,243,261 | 0.00% |
| 2023-11-13 | 5.74 | 6.30 | 5.73 | 6.05 | 6.05 | qfq | 53,722,648 | 328,009,554 | 5.40% |
| 2023-11-10 | 5.68 | 5.76 | 5.65 | 5.74 | 5.74 | qfq | 9,095,626 | 52,064,745 | 0.70% |
| 2023-11-09 | 5.68 | 5.78 | 5.67 | 5.70 | 5.70 | qfq | 11,455,576 | 65,518,789 | 0.00% |
| 2023-11-08 | 5.65 | 5.74 | 5.60 | 5.70 | 5.70 | qfq | 13,720,663 | 77,847,593 | 1.06% |
| 2023-11-07 | 5.69 | 5.69 | 5.61 | 5.64 | 5.64 | qfq | 14,636,203 | 82,618,189 | -1.23% |
| 2023-11-06 | 5.55 | 5.73 | 5.53 | 5.71 | 5.71 | qfq | 17,463,700 | 98,607,008 | 2.33% |
| 2023-11-03 | 5.43 | 5.62 | 5.43 | 5.58 | 5.58 | qfq | 19,021,035 | 105,539,534 | 4.30% |
| 2023-11-02 | 5.45 | 5.48 | 5.34 | 5.35 | 5.35 | qfq | 9,418,200 | 50,808,908 | -1.83% |
| 2023-11-01 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 12,886,249 | 70,523,297 | -1.27% |
| 2023-10-31 | 5.51 | 5.64 | 5.46 | 5.52 | 5.52 | qfq | 15,404,450 | 85,448,398 | 0.36% |
| 2023-10-30 | 5.53 | 5.55 | 5.45 | 5.50 | 5.50 | qfq | 10,401,275 | 57,136,991 | -0.90% |
| 2023-10-27 | 5.50 | 5.58 | 5.43 | 5.55 | 5.55 | qfq | 9,680,400 | 53,344,245 | 0.18% |
| 2023-10-26 | 5.46 | 5.54 | 5.37 | 5.54 | 5.54 | qfq | 9,510,600 | 51,830,522 | 1.09% |
| 2023-10-25 | 5.39 | 5.53 | 5.36 | 5.48 | 5.48 | qfq | 9,569,335 | 52,411,764 | 2.24% |
| 2023-10-24 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | qfq | 12,367,127 | 66,254,083 | 1.32% |
| 2023-10-23 | 5.35 | 5.46 | 5.25 | 5.29 | 5.29 | qfq | 8,158,712 | 43,595,087 | -2.94% |
| 2023-10-20 | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | qfq | 8,338,250 | 45,768,205 | -1.45% |
| 2023-10-19 | 5.59 | 5.65 | 5.51 | 5.53 | 5.53 | qfq | 8,550,905 | 47,680,424 | -1.25% |
| 2023-10-18 | 5.75 | 5.78 | 5.59 | 5.60 | 5.60 | qfq | 11,263,905 | 63,534,967 | -3.11% |
| 2023-10-17 | 5.85 | 5.86 | 5.74 | 5.78 | 5.78 | qfq | 9,204,750 | 53,197,829 | -1.20% |
| 2023-10-16 | 5.94 | 5.97 | 5.82 | 5.85 | 5.85 | qfq | 12,258,085 | 71,892,955 | -1.35% |
| 2023-10-13 | 6.01 | 6.04 | 5.92 | 5.93 | 5.93 | qfq | 12,411,649 | 74,057,333 | -1.98% |
| 2023-10-12 | 6.06 | 6.09 | 5.98 | 6.05 | 6.05 | qfq | 9,774,791 | 58,881,719 | 0.00% |
| 2023-10-11 | 6.04 | 6.11 | 5.91 | 6.05 | 6.05 | qfq | 17,543,595 | 105,562,459 | 0.33% |
| 2023-10-10 | 6.00 | 6.12 | 5.98 | 6.03 | 6.03 | qfq | 19,952,112 | 120,614,966 | 0.50% |
| 2023-10-09 | 5.98 | 6.03 | 5.86 | 6.00 | 6.00 | qfq | 18,235,640 | 108,596,649 | 0.33% |
| 2023-09-28 | 6.06 | 6.13 | 5.95 | 5.98 | 5.98 | qfq | 22,347,133 | 133,896,616 | -1.64% |
| 2023-09-27 | 6.03 | 6.25 | 6.00 | 6.08 | 6.08 | qfq | 29,699,674 | 181,078,810 | 0.00% |
| 2023-09-26 | 6.06 | 6.19 | 6.00 | 6.08 | 6.08 | qfq | 39,573,770 | 240,936,260 | 1.50% |
| 2023-09-25 | 6.11 | 6.27 | 5.95 | 5.99 | 5.99 | qfq | 44,168,960 | 269,416,761 | -0.33% |
| 2023-09-22 | 5.77 | 6.18 | 5.71 | 6.01 | 6.01 | qfq | 47,875,915 | 285,528,468 | 3.62% |
| 2023-09-21 | 5.79 | 6.10 | 5.74 | 5.80 | 5.80 | qfq | 22,883,300 | 134,185,995 | 0.00% |
| 2023-09-20 | 5.76 | 5.93 | 5.74 | 5.80 | 5.80 | qfq | 11,313,800 | 65,894,901 | -0.34% |
| 2023-09-19 | 5.91 | 5.95 | 5.78 | 5.82 | 5.82 | qfq | 22,043,100 | 129,211,880 | -1.52% |
| 2023-09-18 | 5.73 | 6.09 | 5.62 | 5.91 | 5.91 | qfq | 26,419,500 | 156,141,376 | 2.60% |
| 2023-09-15 | 5.79 | 5.98 | 5.69 | 5.76 | 5.76 | qfq | 21,259,543 | 123,059,455 | 0.35% |
| 2023-09-14 | 5.94 | 5.97 | 5.69 | 5.74 | 5.74 | qfq | 29,169,504 | 168,826,023 | -3.37% |
| 2023-09-13 | 6.19 | 6.19 | 5.87 | 5.94 | 5.94 | qfq | 35,334,221 | 212,905,168 | -4.50% |
| 2023-09-12 | 5.92 | 6.31 | 5.91 | 6.22 | 6.22 | qfq | 47,222,651 | 292,048,884 | 4.71% |
| 2023-09-11 | 5.81 | 5.97 | 5.75 | 5.94 | 5.94 | qfq | 31,568,918 | 186,151,821 | 1.37% |
| 2023-09-08 | 5.61 | 5.97 | 5.54 | 5.86 | 5.86 | qfq | 40,813,531 | 239,075,050 | 4.46% |
| 2023-09-07 | 5.62 | 5.76 | 5.59 | 5.61 | 5.61 | qfq | 18,260,978 | 103,502,081 | -0.18% |
| 2023-09-06 | 5.50 | 5.65 | 5.47 | 5.62 | 5.62 | qfq | 11,599,650 | 64,776,780 | 2.00% |
| 2023-09-05 | 5.50 | 5.55 | 5.44 | 5.51 | 5.51 | qfq | 7,430,500 | 40,825,471 | 0.73% |
| 2023-09-04 | 5.38 | 5.50 | 5.30 | 5.47 | 5.47 | qfq | 8,537,996 | 46,190,374 | 2.43% |
| 2023-09-01 | 5.35 | 5.39 | 5.32 | 5.34 | 5.34 | qfq | 5,469,301 | 29,225,178 | -0.19% |
| 2023-08-31 | 5.35 | 5.42 | 5.31 | 5.35 | 5.35 | qfq | 7,685,501 | 41,128,263 | -0.74% |
| 2023-08-30 | 5.34 | 5.49 | 5.30 | 5.39 | 5.39 | qfq | 13,636,678 | 73,708,762 | 1.13% |
| 2023-08-29 | 5.05 | 5.33 | 5.04 | 5.33 | 5.33 | qfq | 15,377,479 | 80,551,468 | 5.13% |
| 2023-08-28 | 5.30 | 5.35 | 5.05 | 5.07 | 5.07 | qfq | 11,837,400 | 61,237,098 | -0.20% |
| 2023-08-25 | 5.26 | 5.26 | 5.06 | 5.08 | 5.08 | qfq | 9,899,850 | 50,814,189 | -3.05% |
| 2023-08-24 | 5.26 | 5.32 | 5.20 | 5.24 | 5.24 | qfq | 6,925,845 | 36,339,985 | -0.38% |
| 2023-08-23 | 5.38 | 5.42 | 5.26 | 5.26 | 5.26 | qfq | 6,375,050 | 33,842,333 | -2.77% |
| 2023-08-22 | 5.40 | 5.43 | 5.29 | 5.41 | 5.41 | qfq | 7,670,343 | 41,079,176 | 0.56% |
| 2023-08-21 | 5.45 | 5.51 | 5.37 | 5.38 | 5.38 | qfq | 5,810,543 | 31,566,762 | -1.47% |
| 2023-08-18 | 5.59 | 5.61 | 5.45 | 5.46 | 5.46 | qfq | 6,132,100 | 33,858,482 | -2.15% |
| 2023-08-17 | 5.43 | 5.61 | 5.40 | 5.58 | 5.58 | qfq | 8,981,500 | 49,656,977 | 1.82% |
| 2023-08-16 | 5.49 | 5.53 | 5.46 | 5.48 | 5.48 | qfq | 4,403,204 | 24,167,047 | -0.36% |
| 2023-08-15 | 5.60 | 5.64 | 5.48 | 5.50 | 5.50 | qfq | 8,115,400 | 44,879,219 | -2.31% |
| 2023-08-14 | 5.58 | 5.64 | 5.45 | 5.63 | 5.63 | qfq | 6,993,338 | 38,901,873 | 0.90% |
| 2023-08-11 | 5.68 | 5.72 | 5.57 | 5.58 | 5.58 | qfq | 7,179,433 | 40,359,783 | -2.28% |
| 2023-08-10 | 5.70 | 5.74 | 5.65 | 5.71 | 5.71 | qfq | 6,012,875 | 34,222,464 | 0.53% |
| 2023-08-09 | 5.78 | 5.79 | 5.66 | 5.68 | 5.68 | qfq | 9,910,622 | 56,647,827 | -2.24% |
| 2023-08-08 | 5.85 | 5.90 | 5.77 | 5.81 | 5.81 | qfq | 10,044,355 | 58,394,053 | -1.36% |
| 2023-08-07 | 5.96 | 5.96 | 5.87 | 5.89 | 5.89 | qfq | 8,446,400 | 49,811,561 | -1.17% |
| 2023-08-04 | 5.99 | 6.02 | 5.87 | 5.96 | 5.96 | qfq | 15,581,463 | 92,569,937 | 0.00% |
| 2023-08-03 | 6.01 | 6.03 | 5.91 | 5.96 | 5.96 | qfq | 18,591,505 | 110,908,238 | -1.81% |
| 2023-08-02 | 5.75 | 6.15 | 5.75 | 6.07 | 6.07 | qfq | 39,959,716 | 239,742,605 | 5.20% |
| 2023-08-01 | 5.83 | 5.83 | 5.71 | 5.77 | 5.77 | qfq | 8,541,358 | 49,123,151 | -0.35% |
| 2023-07-31 | 5.63 | 5.82 | 5.63 | 5.79 | 5.79 | qfq | 13,824,800 | 79,338,628 | 2.84% |
| 2023-07-28 | 5.54 | 5.65 | 5.46 | 5.63 | 5.63 | qfq | 9,815,800 | 54,715,602 | 0.90% |
| 2023-07-27 | 5.56 | 5.67 | 5.54 | 5.58 | 5.58 | qfq | 7,859,962 | 44,080,343 | 0.18% |
| 2023-07-26 | 5.66 | 5.67 | 5.54 | 5.57 | 5.57 | qfq | 8,097,400 | 45,212,859 | -1.76% |
| 2023-07-25 | 5.62 | 5.69 | 5.61 | 5.67 | 5.67 | qfq | 7,431,003 | 42,067,532 | 1.43% |
| 2023-07-24 | 5.55 | 5.64 | 5.50 | 5.59 | 5.59 | qfq | 6,151,050 | 34,378,630 | 0.72% |
| 2023-07-21 | 5.60 | 5.63 | 5.54 | 5.55 | 5.55 | qfq | 8,109,830 | 45,253,694 | -1.42% |
| 2023-07-20 | 5.69 | 5.76 | 5.61 | 5.63 | 5.63 | qfq | 10,247,382 | 58,122,505 | -1.05% |
| 2023-07-19 | 5.82 | 5.82 | 5.65 | 5.69 | 5.69 | qfq | 10,187,700 | 58,087,687 | -1.39% |
| 2023-07-18 | 5.73 | 5.79 | 5.64 | 5.77 | 5.77 | qfq | 9,839,553 | 56,464,482 | 0.70% |