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
唐人神002567.SZ
最近收盘价3.742026-07-17
最近交易日2026-07-17
成交量（股）27,115,815
成交额（元）102,073,628
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 | 3.79 | 3.85 | 3.69 | 3.74 | 3.74 | qfq | 27,115,815 | 102,073,628 | -1.84% |
| 2026-07-16 | 3.75 | 3.86 | 3.71 | 3.81 | 3.81 | qfq | 29,808,732 | 113,323,295 | 1.33% |
| 2026-07-15 | 3.63 | 3.83 | 3.62 | 3.76 | 3.76 | qfq | 33,501,062 | 125,789,910 | 3.58% |
| 2026-07-14 | 3.57 | 3.64 | 3.53 | 3.63 | 3.63 | qfq | 20,025,415 | 71,911,251 | 0.83% |
| 2026-07-13 | 3.59 | 3.64 | 3.55 | 3.60 | 3.60 | qfq | 20,167,782 | 72,300,177 | -0.28% |
| 2026-07-10 | 3.53 | 3.64 | 3.45 | 3.61 | 3.61 | qfq | 24,049,561 | 86,014,980 | 2.85% |
| 2026-07-09 | 3.47 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 15,565,437 | 54,409,165 | 0.29% |
| 2026-07-08 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | qfq | 19,095,737 | 67,142,483 | -2.51% |
| 2026-07-07 | 3.64 | 3.71 | 3.56 | 3.59 | 3.59 | qfq | 26,170,375 | 94,580,397 | -1.91% |
| 2026-07-06 | 3.54 | 3.68 | 3.52 | 3.66 | 3.66 | qfq | 37,047,888 | 133,965,359 | 4.27% |
| 2026-07-03 | 3.57 | 3.60 | 3.47 | 3.51 | 3.51 | qfq | 27,993,395 | 98,567,130 | -1.40% |
| 2026-07-02 | 3.62 | 3.66 | 3.49 | 3.56 | 3.56 | qfq | 45,149,475 | 161,483,826 | -0.28% |
| 2026-07-01 | 3.34 | 3.69 | 3.34 | 3.57 | 3.57 | qfq | 63,111,714 | 225,189,364 | 6.57% |
| 2026-06-30 | 3.31 | 3.40 | 3.27 | 3.35 | 3.35 | qfq | 23,435,620 | 78,304,017 | 0.00% |
| 2026-06-29 | 3.21 | 3.41 | 3.19 | 3.35 | 3.35 | qfq | 34,682,950 | 115,003,126 | 3.72% |
| 2026-06-26 | 3.20 | 3.30 | 3.18 | 3.23 | 3.23 | qfq | 21,560,218 | 69,949,796 | 1.25% |
| 2026-06-25 | 3.20 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 13,563,617 | 43,285,209 | -0.31% |
| 2026-06-24 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 15,108,955 | 48,781,394 | -3.61% |
| 2026-06-23 | 3.26 | 3.40 | 3.24 | 3.32 | 3.32 | qfq | 19,410,824 | 64,583,324 | 2.15% |
| 2026-06-22 | 3.20 | 3.26 | 3.13 | 3.25 | 3.25 | qfq | 17,353,725 | 55,278,583 | 0.62% |
| 2026-06-18 | 3.33 | 3.34 | 3.22 | 3.23 | 3.23 | qfq | 15,579,201 | 50,834,447 | -3.00% |
| 2026-06-17 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | qfq | 14,388,365 | 48,289,007 | -3.48% |
| 2026-06-16 | 3.53 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 15,895,825 | 54,955,393 | -2.54% |
| 2026-06-15 | 3.46 | 3.62 | 3.46 | 3.54 | 3.54 | qfq | 30,573,095 | 108,244,020 | 3.21% |
| 2026-06-12 | 3.37 | 3.44 | 3.32 | 3.43 | 3.43 | qfq | 18,245,012 | 61,951,495 | 1.78% |
| 2026-06-11 | 3.36 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 14,355,262 | 48,258,941 | 0.00% |
| 2026-06-10 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | qfq | 13,148,600 | 44,251,500 | 0.30% |
| 2026-06-09 | 3.39 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 13,284,178 | 44,598,495 | -0.59% |
| 2026-06-08 | 3.39 | 3.50 | 3.35 | 3.38 | 3.38 | qfq | 17,777,833 | 60,610,274 | -2.03% |
| 2026-06-05 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | qfq | 15,869,733 | 54,896,017 | 0.29% |
| 2026-06-04 | 3.57 | 3.61 | 3.43 | 3.44 | 3.44 | qfq | 20,731,093 | 72,303,159 | -3.64% |
| 2026-06-03 | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | qfq | 15,536,365 | 55,678,138 | -2.19% |
| 2026-06-02 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 14,736,100 | 53,906,214 | -1.88% |
| 2026-06-01 | 3.65 | 3.72 | 3.62 | 3.72 | 3.72 | qfq | 15,500,265 | 57,195,001 | 1.92% |
| 2026-05-29 | 3.66 | 3.68 | 3.61 | 3.65 | 3.65 | qfq | 15,106,304 | 55,225,025 | 0.00% |
| 2026-05-28 | 3.70 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 15,372,465 | 56,481,760 | -1.62% |
| 2026-05-27 | 3.80 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 21,776,798 | 80,839,739 | -2.37% |
| 2026-05-26 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 14,386,500 | 54,860,101 | -1.04% |
| 2026-05-25 | 3.91 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 18,773,133 | 72,551,256 | -1.79% |
| 2026-05-22 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 15,232,900 | 59,673,022 | -0.51% |
| 2026-05-21 | 4.00 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 19,457,062 | 77,410,948 | -1.75% |
| 2026-05-20 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | qfq | 13,046,400 | 52,216,150 | -1.23% |
| 2026-05-19 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 13,289,041 | 53,553,326 | 0.50% |
| 2026-05-18 | 4.10 | 4.11 | 3.99 | 4.03 | 4.03 | qfq | 24,284,933 | 97,949,668 | -2.18% |
| 2026-05-15 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | qfq | 20,613,000 | 84,705,122 | -1.20% |
| 2026-05-14 | 4.09 | 4.20 | 4.06 | 4.17 | 4.17 | qfq | 33,207,304 | 137,664,484 | 2.21% |
| 2026-05-13 | 4.12 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 17,572,350 | 71,863,015 | -0.97% |
| 2026-05-12 | 4.25 | 4.26 | 4.09 | 4.12 | 4.12 | qfq | 32,025,400 | 132,597,213 | -2.83% |
| 2026-05-11 | 4.15 | 4.27 | 4.11 | 4.24 | 4.24 | qfq | 37,410,995 | 157,782,562 | 2.66% |
| 2026-05-08 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | qfq | 16,732,897 | 69,216,378 | -0.72% |
| 2026-05-07 | 4.20 | 4.26 | 4.15 | 4.16 | 4.16 | qfq | 21,000,600 | 87,782,783 | -0.95% |
| 2026-05-06 | 4.18 | 4.22 | 4.14 | 4.20 | 4.20 | qfq | 19,496,600 | 81,340,981 | 0.96% |
| 2026-04-30 | 4.15 | 4.21 | 4.12 | 4.16 | 4.16 | qfq | 20,550,894 | 85,517,791 | 0.24% |
| 2026-04-29 | 4.03 | 4.23 | 4.01 | 4.15 | 4.15 | qfq | 38,133,664 | 158,665,606 | 2.72% |
| 2026-04-28 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 19,188,200 | 77,429,440 | -0.74% |
| 2026-04-27 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 14,850,000 | 60,097,600 | -0.25% |
| 2026-04-24 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 20,579,923 | 84,189,092 | -1.69% |
| 2026-04-23 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 22,925,685 | 95,414,747 | -1.43% |
| 2026-04-22 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | qfq | 30,234,150 | 128,328,650 | -0.71% |
| 2026-04-21 | 4.26 | 4.29 | 4.22 | 4.24 | 4.24 | qfq | 18,526,800 | 78,639,003 | -0.70% |
| 2026-04-20 | 4.27 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 24,880,862 | 105,577,176 | 0.95% |
| 2026-04-17 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 23,980,800 | 101,654,593 | -1.86% |
| 2026-04-16 | 4.33 | 4.35 | 4.26 | 4.31 | 4.31 | qfq | 29,949,499 | 128,779,823 | -0.46% |
| 2026-04-15 | 4.25 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 43,119,731 | 184,773,414 | 1.17% |
| 2026-04-14 | 4.12 | 4.33 | 4.08 | 4.28 | 4.28 | qfq | 68,707,682 | 291,187,184 | 3.88% |
| 2026-04-13 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | qfq | 28,220,412 | 115,780,586 | 1.73% |
| 2026-04-10 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 14,432,400 | 58,539,492 | 0.25% |
| 2026-04-09 | 4.11 | 4.14 | 4.02 | 4.04 | 4.04 | qfq | 25,301,140 | 102,807,215 | -2.18% |
| 2026-04-08 | 4.10 | 4.13 | 4.08 | 4.13 | 4.13 | qfq | 21,448,714 | 88,192,254 | 0.98% |
| 2026-04-07 | 3.99 | 4.14 | 3.95 | 4.09 | 4.09 | qfq | 27,074,350 | 109,944,171 | 2.25% |
| 2026-04-03 | 4.11 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 26,398,627 | 106,213,591 | -3.15% |
| 2026-04-02 | 4.03 | 4.17 | 4.03 | 4.13 | 4.13 | qfq | 37,988,977 | 156,338,630 | 1.98% |
| 2026-04-01 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 15,063,700 | 60,887,981 | 0.50% |
| 2026-03-31 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 18,476,677 | 75,134,474 | -1.23% |
| 2026-03-30 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 19,855,800 | 80,651,374 | 0.74% |
| 2026-03-27 | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | qfq | 18,061,817 | 72,562,903 | 1.50% |
| 2026-03-26 | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 18,545,200 | 74,554,578 | -1.48% |
| 2026-03-25 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 19,427,215 | 78,521,828 | 0.75% |
| 2026-03-24 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | qfq | 17,420,302 | 69,478,397 | 1.77% |
| 2026-03-23 | 4.18 | 4.19 | 3.92 | 3.95 | 3.95 | qfq | 53,500,427 | 215,318,785 | -6.84% |
| 2026-03-20 | 4.34 | 4.35 | 4.23 | 4.24 | 4.24 | qfq | 35,265,850 | 150,771,668 | -2.30% |
| 2026-03-19 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | qfq | 23,474,800 | 102,314,523 | -0.46% |
| 2026-03-18 | 4.40 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 20,744,455 | 90,504,116 | -1.13% |
| 2026-03-17 | 4.45 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 26,164,050 | 116,567,750 | -1.12% |
| 2026-03-16 | 4.45 | 4.52 | 4.43 | 4.46 | 4.46 | qfq | 27,539,050 | 123,086,029 | 0.22% |
| 2026-03-13 | 4.50 | 4.52 | 4.44 | 4.45 | 4.45 | qfq | 35,025,900 | 156,899,950 | -1.33% |
| 2026-03-12 | 4.45 | 4.54 | 4.40 | 4.51 | 4.51 | qfq | 55,123,782 | 246,906,565 | 1.81% |
| 2026-03-11 | 4.40 | 4.43 | 4.37 | 4.43 | 4.43 | qfq | 25,828,887 | 113,756,692 | 0.68% |
| 2026-03-10 | 4.35 | 4.43 | 4.34 | 4.40 | 4.40 | qfq | 31,884,350 | 140,168,898 | 0.92% |
| 2026-03-09 | 4.35 | 4.45 | 4.34 | 4.36 | 4.36 | qfq | 36,433,143 | 159,913,639 | 0.00% |
| 2026-03-06 | 4.24 | 4.37 | 4.23 | 4.36 | 4.36 | qfq | 36,012,347 | 155,891,386 | 2.59% |
| 2026-03-05 | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 19,781,100 | 84,110,476 | -0.23% |
| 2026-03-04 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 33,917,000 | 145,183,874 | -1.62% |
| 2026-03-03 | 4.32 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 30,832,562 | 134,122,397 | 0.23% |
| 2026-03-02 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 20,387,071 | 88,250,999 | -0.92% |
| 2026-02-27 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | qfq | 17,592,995 | 76,374,010 | 0.93% |
| 2026-02-26 | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 15,672,229 | 67,859,899 | -0.69% |
| 2026-02-25 | 4.30 | 4.37 | 4.30 | 4.35 | 4.35 | qfq | 19,403,008 | 84,307,093 | 0.93% |
| 2026-02-24 | 4.30 | 4.33 | 4.28 | 4.31 | 4.31 | qfq | 16,434,474 | 70,687,529 | 0.47% |
| 2026-02-13 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | qfq | 15,567,900 | 67,141,505 | -0.92% |
| 2026-02-12 | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | qfq | 19,219,100 | 83,407,419 | -1.14% |
| 2026-02-11 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | qfq | 14,923,903 | 65,377,728 | 0.00% |
| 2026-02-10 | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | qfq | 15,065,000 | 66,092,591 | -0.68% |
| 2026-02-09 | 4.40 | 4.43 | 4.39 | 4.41 | 4.41 | qfq | 19,776,001 | 87,230,801 | 0.68% |
| 2026-02-06 | 4.39 | 4.42 | 4.38 | 4.38 | 4.38 | qfq | 18,954,591 | 83,375,710 | -0.23% |
| 2026-02-05 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | qfq | 17,618,061 | 77,298,760 | -0.23% |
| 2026-02-04 | 4.37 | 4.41 | 4.33 | 4.40 | 4.40 | qfq | 24,670,436 | 107,810,204 | 1.15% |
| 2026-02-03 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | qfq | 24,280,454 | 105,312,454 | 0.23% |
| 2026-02-02 | 4.39 | 4.44 | 4.31 | 4.34 | 4.34 | qfq | 45,870,995 | 200,784,093 | -2.69% |
| 2026-01-30 | 4.49 | 4.62 | 4.45 | 4.46 | 4.46 | qfq | 66,979,880 | 303,991,942 | -0.89% |
| 2026-01-29 | 4.43 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 51,338,207 | 230,014,084 | 1.12% |
| 2026-01-28 | 4.39 | 4.50 | 4.37 | 4.45 | 4.45 | qfq | 43,849,382 | 195,139,493 | 1.14% |
| 2026-01-27 | 4.46 | 4.47 | 4.36 | 4.40 | 4.40 | qfq | 48,201,015 | 212,248,499 | -2.44% |
| 2026-01-26 | 4.30 | 4.51 | 4.25 | 4.51 | 4.51 | qfq | 104,708,805 | 461,001,560 | 5.13% |
| 2026-01-23 | 4.28 | 4.30 | 4.26 | 4.29 | 4.29 | qfq | 23,183,142 | 99,392,644 | 0.47% |
| 2026-01-22 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | qfq | 30,940,212 | 132,416,625 | -1.16% |
| 2026-01-21 | 4.36 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 43,766,448 | 189,392,700 | -1.14% |
| 2026-01-20 | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | qfq | 20,988,710 | 91,711,482 | 0.00% |
| 2026-01-19 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | qfq | 18,395,152 | 80,404,367 | 0.23% |
| 2026-01-16 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | qfq | 23,183,194 | 101,562,765 | -0.91% |
| 2026-01-15 | 4.41 | 4.42 | 4.39 | 4.40 | 4.40 | qfq | 17,971,586 | 79,128,547 | -0.23% |
| 2026-01-14 | 4.41 | 4.44 | 4.38 | 4.41 | 4.41 | qfq | 34,969,665 | 154,260,084 | 0.00% |
| 2026-01-13 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | qfq | 35,981,316 | 159,002,635 | 0.00% |
| 2026-01-12 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | qfq | 25,804,390 | 113,527,946 | 0.23% |
| 2026-01-09 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | qfq | 25,456,450 | 111,919,807 | -0.23% |
| 2026-01-08 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | qfq | 15,255,450 | 67,116,471 | 0.00% |
| 2026-01-07 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | qfq | 20,845,524 | 91,968,891 | -0.68% |
| 2026-01-06 | 4.40 | 4.44 | 4.39 | 4.44 | 4.44 | qfq | 23,762,159 | 104,997,151 | 0.68% |
| 2026-01-05 | 4.41 | 4.42 | 4.38 | 4.41 | 4.41 | qfq | 14,870,265 | 65,424,522 | 0.23% |
| 2025-12-31 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | qfq | 14,816,476 | 65,256,318 | -1.12% |
| 2025-12-30 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | qfq | 20,850,314 | 92,332,767 | 0.91% |
| 2025-12-29 | 4.42 | 4.46 | 4.40 | 4.41 | 4.41 | qfq | 16,824,713 | 74,471,978 | 0.00% |
| 2025-12-26 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | qfq | 16,724,202 | 73,503,219 | 0.46% |
| 2025-12-25 | 4.37 | 4.40 | 4.36 | 4.39 | 4.39 | qfq | 11,260,446 | 49,394,832 | 0.23% |
| 2025-12-24 | 4.36 | 4.39 | 4.34 | 4.38 | 4.38 | qfq | 13,385,014 | 58,432,008 | 0.23% |
| 2025-12-23 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | qfq | 16,870,727 | 73,899,339 | -0.91% |
| 2025-12-22 | 4.42 | 4.43 | 4.40 | 4.41 | 4.41 | qfq | 14,267,483 | 62,971,487 | -0.45% |
| 2025-12-19 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | qfq | 19,035,747 | 84,039,986 | 0.91% |
| 2025-12-18 | 4.38 | 4.43 | 4.37 | 4.39 | 4.39 | qfq | 18,222,359 | 80,177,106 | -0.68% |
| 2025-12-17 | 4.48 | 4.52 | 4.39 | 4.42 | 4.42 | qfq | 29,617,211 | 131,154,332 | 1.84% |
| 2025-12-16 | 4.38 | 4.40 | 4.33 | 4.34 | 4.34 | qfq | 18,338,848 | 79,889,270 | -0.91% |
| 2025-12-15 | 4.36 | 4.44 | 4.34 | 4.38 | 4.38 | qfq | 25,111,143 | 110,398,485 | 0.00% |
| 2025-12-12 | 4.44 | 4.45 | 4.34 | 4.38 | 4.38 | qfq | 55,949,011 | 244,786,196 | -1.35% |
| 2025-12-11 | 4.54 | 4.55 | 4.43 | 4.44 | 4.44 | qfq | 37,775,597 | 168,744,473 | -1.99% |
| 2025-12-10 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | qfq | 13,705,486 | 61,990,132 | 0.22% |
| 2025-12-09 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | qfq | 14,548,845 | 65,927,932 | -0.66% |
| 2025-12-08 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | qfq | 16,729,880 | 76,150,414 | -0.22% |
| 2025-12-05 | 4.50 | 4.56 | 4.49 | 4.56 | 4.56 | qfq | 14,276,000 | 64,671,174 | 1.33% |
| 2025-12-04 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | qfq | 24,933,400 | 112,773,646 | -1.75% |
| 2025-12-03 | 4.65 | 4.65 | 4.57 | 4.58 | 4.58 | qfq | 28,661,671 | 131,750,356 | -1.29% |
| 2025-12-02 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | qfq | 17,602,023 | 81,858,780 | -0.85% |
| 2025-12-01 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | qfq | 13,922,486 | 65,151,591 | 0.21% |
| 2025-11-28 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | qfq | 15,101,489 | 70,358,523 | 0.21% |
| 2025-11-27 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | qfq | 19,923,717 | 93,312,391 | -0.85% |
| 2025-11-26 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | qfq | 15,580,301 | 73,253,757 | -0.21% |
| 2025-11-25 | 4.71 | 4.72 | 4.68 | 4.71 | 4.71 | qfq | 18,589,280 | 87,438,959 | 0.21% |
| 2025-11-24 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | qfq | 25,687,301 | 120,958,185 | 0.00% |
| 2025-11-21 | 4.78 | 4.81 | 4.69 | 4.70 | 4.70 | qfq | 44,997,283 | 213,513,641 | -1.88% |
| 2025-11-20 | 4.84 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 33,767,543 | 162,061,818 | -1.44% |
| 2025-11-19 | 4.82 | 4.87 | 4.78 | 4.86 | 4.86 | qfq | 37,820,198 | 182,435,188 | 0.83% |
| 2025-11-18 | 4.86 | 4.89 | 4.80 | 4.82 | 4.82 | qfq | 28,532,920 | 137,816,830 | -1.03% |
| 2025-11-17 | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | qfq | 24,544,024 | 119,293,944 | 0.41% |
| 2025-11-14 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | qfq | 28,431,354 | 138,683,310 | -0.41% |
| 2025-11-13 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | qfq | 27,642,748 | 134,312,196 | 0.62% |
| 2025-11-12 | 4.87 | 4.90 | 4.83 | 4.84 | 4.84 | qfq | 26,533,750 | 128,787,566 | -0.62% |
| 2025-11-11 | 4.84 | 4.87 | 4.82 | 4.87 | 4.87 | qfq | 31,866,071 | 154,514,277 | 0.62% |
| 2025-11-10 | 4.81 | 4.85 | 4.79 | 4.84 | 4.84 | qfq | 30,400,917 | 146,771,542 | 0.83% |
| 2025-11-07 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | qfq | 19,564,246 | 94,028,041 | 0.00% |
| 2025-11-06 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | qfq | 14,564,005 | 69,887,809 | 0.00% |
| 2025-11-05 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | qfq | 16,744,360 | 80,235,768 | 0.42% |
| 2025-11-04 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | qfq | 14,088,025 | 67,357,179 | -0.42% |
| 2025-11-03 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | qfq | 18,248,195 | 87,380,298 | 0.63% |
| 2025-10-31 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | qfq | 25,998,166 | 123,881,015 | -0.21% |
| 2025-10-30 | 4.80 | 4.81 | 4.77 | 4.78 | 4.78 | qfq | 25,314,000 | 121,286,688 | -0.62% |
| 2025-10-29 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | qfq | 19,395,865 | 93,073,136 | -0.21% |
| 2025-10-28 | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | qfq | 19,958,107 | 96,398,262 | -0.82% |
| 2025-10-27 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 35,213,876 | 170,789,008 | 0.83% |
| 2025-10-24 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | qfq | 19,913,222 | 96,101,508 | -0.41% |
| 2025-10-23 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | qfq | 25,264,779 | 121,942,775 | 0.62% |
| 2025-10-22 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | qfq | 18,987,600 | 91,478,139 | -0.21% |
| 2025-10-21 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | qfq | 22,794,046 | 109,552,149 | 0.63% |
| 2025-10-20 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | qfq | 16,512,900 | 78,987,951 | 0.42% |
| 2025-10-17 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | qfq | 22,152,067 | 106,090,209 | -0.83% |
| 2025-10-16 | 4.84 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 22,175,600 | 106,709,727 | -0.62% |
| 2025-10-15 | 4.83 | 4.85 | 4.81 | 4.84 | 4.84 | qfq | 21,647,994 | 104,683,803 | 0.21% |
| 2025-10-14 | 4.81 | 4.85 | 4.80 | 4.83 | 4.83 | qfq | 28,925,493 | 139,545,730 | 0.42% |
| 2025-10-13 | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 29,545,513 | 141,314,314 | -0.41% |
| 2025-10-10 | 4.79 | 4.85 | 4.78 | 4.83 | 4.83 | qfq | 31,586,696 | 152,190,114 | 0.63% |
| 2025-10-09 | 4.78 | 4.81 | 4.76 | 4.80 | 4.80 | qfq | 26,271,235 | 125,622,244 | 0.00% |
| 2025-09-30 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | qfq | 18,545,084 | 89,145,163 | -0.62% |
| 2025-09-29 | 4.81 | 4.83 | 4.76 | 4.83 | 4.83 | qfq | 30,049,757 | 144,047,797 | 0.00% |
| 2025-09-26 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | qfq | 23,807,700 | 114,801,422 | 0.42% |
| 2025-09-25 | 4.84 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 29,762,693 | 143,182,731 | -0.82% |
| 2025-09-24 | 4.80 | 4.85 | 4.78 | 4.85 | 4.85 | qfq | 30,807,295 | 148,640,428 | 1.04% |
| 2025-09-23 | 4.83 | 4.84 | 4.76 | 4.80 | 4.80 | qfq | 43,781,027 | 209,983,268 | -0.62% |
| 2025-09-22 | 4.86 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 34,376,608 | 165,609,369 | -0.62% |
| 2025-09-19 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | qfq | 33,965,257 | 164,956,101 | -0.41% |
| 2025-09-18 | 4.95 | 4.97 | 4.86 | 4.88 | 4.88 | qfq | 53,173,174 | 261,324,223 | -1.61% |
| 2025-09-17 | 4.97 | 5.01 | 4.92 | 4.96 | 4.96 | qfq | 38,599,311 | 191,391,625 | -0.80% |
| 2025-09-16 | 5.07 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 59,552,307 | 297,750,377 | -1.77% |
| 2025-09-15 | 4.99 | 5.10 | 4.98 | 5.09 | 5.09 | qfq | 66,657,873 | 336,932,592 | 1.80% |
| 2025-09-12 | 4.98 | 5.04 | 4.96 | 5.00 | 5.00 | qfq | 69,234,607 | 346,555,510 | 0.20% |
| 2025-09-11 | 4.90 | 5.02 | 4.89 | 4.99 | 4.99 | qfq | 85,545,031 | 425,971,747 | 1.84% |
| 2025-09-10 | 4.89 | 4.91 | 4.84 | 4.90 | 4.90 | qfq | 30,379,812 | 147,983,118 | 0.20% |
| 2025-09-09 | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | qfq | 37,967,770 | 185,738,884 | -0.20% |
| 2025-09-08 | 4.82 | 4.95 | 4.82 | 4.90 | 4.90 | qfq | 50,620,771 | 247,686,832 | 1.87% |
| 2025-09-05 | 4.80 | 4.82 | 4.75 | 4.81 | 4.81 | qfq | 31,429,398 | 150,541,731 | 0.00% |
| 2025-09-04 | 4.78 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 28,541,897 | 136,871,862 | 0.63% |
| 2025-09-03 | 4.84 | 4.85 | 4.76 | 4.78 | 4.78 | qfq | 34,796,100 | 166,847,765 | -1.24% |
| 2025-09-02 | 4.86 | 4.87 | 4.81 | 4.84 | 4.84 | qfq | 31,879,590 | 154,240,925 | -0.41% |
| 2025-09-01 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | qfq | 25,688,413 | 124,891,542 | -0.21% |
| 2025-08-29 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | qfq | 31,984,599 | 155,979,427 | 0.00% |
| 2025-08-28 | 4.91 | 4.94 | 4.81 | 4.87 | 4.87 | qfq | 54,575,151 | 266,046,875 | -0.81% |
| 2025-08-27 | 5.00 | 5.05 | 4.90 | 4.91 | 4.91 | qfq | 61,455,290 | 305,481,969 | -2.00% |
| 2025-08-26 | 4.93 | 5.06 | 4.91 | 5.01 | 5.01 | qfq | 74,914,563 | 374,641,409 | 1.62% |
| 2025-08-25 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | qfq | 43,156,301 | 212,372,224 | 0.41% |
| 2025-08-22 | 4.94 | 4.95 | 4.86 | 4.91 | 4.91 | qfq | 34,726,442 | 169,892,108 | 0.41% |
| 2025-08-21 | 4.90 | 4.94 | 4.88 | 4.89 | 4.89 | qfq | 47,132,217 | 231,308,540 | 0.20% |
| 2025-08-20 | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | qfq | 27,930,637 | 135,595,194 | 0.62% |
| 2025-08-19 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | qfq | 30,215,874 | 146,668,293 | -0.21% |
| 2025-08-18 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | qfq | 30,957,462 | 150,359,054 | 0.41% |
| 2025-08-15 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | qfq | 26,297,272 | 126,929,711 | 0.41% |
| 2025-08-14 | 4.85 | 4.87 | 4.80 | 4.82 | 4.82 | qfq | 30,977,100 | 149,751,730 | -0.82% |
| 2025-08-13 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | qfq | 36,293,447 | 176,044,782 | -0.61% |
| 2025-08-12 | 4.91 | 4.96 | 4.88 | 4.89 | 4.89 | qfq | 34,883,754 | 171,361,481 | -0.81% |
| 2025-08-11 | 4.91 | 4.94 | 4.87 | 4.93 | 4.93 | qfq | 40,435,128 | 198,490,371 | 0.61% |
| 2025-08-08 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | qfq | 30,577,377 | 149,408,339 | 0.62% |
| 2025-08-07 | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | qfq | 27,589,800 | 133,777,501 | 0.41% |
| 2025-08-06 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | qfq | 24,296,901 | 117,313,214 | 0.21% |
| 2025-08-05 | 4.84 | 4.86 | 4.83 | 4.84 | 4.84 | qfq | 20,008,615 | 96,945,666 | 0.41% |
| 2025-08-04 | 4.80 | 4.84 | 4.79 | 4.82 | 4.82 | qfq | 23,855,665 | 115,022,089 | -0.41% |
| 2025-08-01 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | qfq | 24,797,978 | 119,959,457 | 0.00% |
| 2025-07-31 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 35,623,400 | 172,888,330 | -1.43% |
| 2025-07-30 | 4.90 | 4.95 | 4.89 | 4.91 | 4.91 | qfq | 34,294,599 | 168,880,211 | 0.00% |
| 2025-07-29 | 4.94 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 41,956,548 | 205,387,198 | -0.81% |
| 2025-07-28 | 4.97 | 5.01 | 4.93 | 4.95 | 4.95 | qfq | 45,357,300 | 224,945,962 | -0.60% |
| 2025-07-25 | 5.06 | 5.10 | 4.97 | 4.98 | 4.98 | qfq | 39,948,143 | 200,414,872 | -1.19% |
| 2025-07-24 | 5.04 | 5.06 | 4.97 | 5.04 | 5.04 | qfq | 68,989,200 | 345,432,905 | -0.40% |
| 2025-07-23 | 5.21 | 5.22 | 5.04 | 5.06 | 5.06 | qfq | 75,578,283 | 385,601,077 | -1.56% |
| 2025-07-22 | 4.94 | 5.15 | 4.91 | 5.14 | 5.14 | qfq | 116,931,795 | 589,895,012 | 3.63% |
| 2025-07-21 | 4.79 | 4.98 | 4.79 | 4.96 | 4.96 | qfq | 88,772,308 | 434,232,586 | 3.33% |
| 2025-07-18 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | qfq | 24,122,746 | 115,330,513 | 0.84% |
| 2025-07-17 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | qfq | 23,253,620 | 110,688,035 | 0.00% |
| 2025-07-16 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | qfq | 22,124,000 | 105,341,516 | 0.42% |
| 2025-07-15 | 4.83 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 57,908,177 | 276,351,801 | -2.47% |
| 2025-07-14 | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | qfq | 25,976,627 | 126,449,235 | -0.41% |
| 2025-07-11 | 4.86 | 4.91 | 4.85 | 4.88 | 4.88 | qfq | 47,186,283 | 230,390,498 | 0.41% |
| 2025-07-10 | 4.87 | 4.88 | 4.82 | 4.86 | 4.86 | qfq | 43,739,682 | 212,060,338 | 0.41% |
| 2025-07-09 | 4.82 | 4.86 | 4.81 | 4.84 | 4.84 | qfq | 47,303,486 | 228,814,627 | 0.41% |
| 2025-07-08 | 4.77 | 4.82 | 4.74 | 4.82 | 4.82 | qfq | 44,018,833 | 210,422,470 | 0.84% |
| 2025-07-07 | 4.80 | 4.81 | 4.76 | 4.78 | 4.78 | qfq | 34,690,316 | 165,647,297 | -0.42% |
| 2025-07-04 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | qfq | 26,131,150 | 125,813,892 | -0.21% |
| 2025-07-03 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 29,872,580 | 144,056,332 | 0.00% |
| 2025-07-02 | 4.76 | 4.82 | 4.75 | 4.81 | 4.81 | qfq | 34,937,131 | 167,612,047 | 1.05% |
| 2025-07-01 | 4.76 | 4.77 | 4.74 | 4.76 | 4.76 | qfq | 11,358,896 | 54,054,855 | 0.00% |
| 2025-06-30 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | qfq | 15,361,029 | 73,030,392 | 0.00% |
| 2025-06-27 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | qfq | 15,740,150 | 75,178,978 | -0.42% |
| 2025-06-26 | 4.77 | 4.80 | 4.76 | 4.78 | 4.78 | qfq | 17,802,789 | 85,036,889 | 0.00% |
| 2025-06-25 | 4.77 | 4.79 | 4.74 | 4.78 | 4.78 | qfq | 19,407,058 | 92,409,272 | 0.21% |
| 2025-06-24 | 4.73 | 4.77 | 4.71 | 4.77 | 4.77 | qfq | 17,343,310 | 82,409,924 | 1.06% |
| 2025-06-23 | 4.69 | 4.73 | 4.66 | 4.72 | 4.72 | qfq | 14,279,718 | 67,042,434 | 0.21% |
| 2025-06-20 | 4.70 | 4.73 | 4.70 | 4.71 | 4.71 | qfq | 12,230,139 | 57,572,894 | 0.00% |
| 2025-06-19 | 4.77 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 24,472,206 | 115,713,256 | -1.46% |
| 2025-06-18 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | qfq | 21,027,660 | 100,360,394 | -0.62% |
| 2025-06-17 | 4.80 | 4.82 | 4.79 | 4.81 | 4.81 | qfq | 16,240,505 | 78,042,790 | 0.21% |
| 2025-06-16 | 4.79 | 4.81 | 4.78 | 4.80 | 4.80 | qfq | 17,274,500 | 82,767,511 | -0.21% |
| 2025-06-13 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 26,913,800 | 129,490,961 | -0.62% |
| 2025-06-12 | 4.88 | 4.88 | 4.81 | 4.84 | 4.84 | qfq | 29,021,200 | 140,389,687 | -1.02% |
| 2025-06-11 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | qfq | 52,393,074 | 254,982,671 | 1.66% |
| 2025-06-10 | 4.85 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 26,376,445 | 127,020,229 | -0.82% |
| 2025-06-09 | 4.80 | 4.85 | 4.79 | 4.85 | 4.85 | qfq | 26,013,428 | 125,796,089 | 1.04% |
| 2025-06-06 | 4.79 | 4.81 | 4.78 | 4.80 | 4.80 | qfq | 17,648,784 | 84,655,756 | 0.21% |
| 2025-06-05 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 35,865,957 | 172,377,538 | -1.44% |
| 2025-06-04 | 4.86 | 4.87 | 4.83 | 4.86 | 4.86 | qfq | 22,280,815 | 108,054,680 | 0.00% |
| 2025-06-03 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 29,145,106 | 141,483,096 | 0.00% |
| 2025-05-30 | 4.79 | 4.91 | 4.77 | 4.86 | 4.86 | qfq | 51,344,100 | 249,805,097 | 1.46% |
| 2025-05-29 | 4.76 | 4.79 | 4.75 | 4.79 | 4.79 | qfq | 13,872,137 | 66,264,897 | 0.63% |
| 2025-05-28 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | qfq | 10,988,415 | 52,403,748 | -0.63% |
| 2025-05-27 | 4.77 | 4.79 | 4.76 | 4.79 | 4.79 | qfq | 16,955,590 | 81,036,282 | 0.21% |
| 2025-05-26 | 4.77 | 4.79 | 4.75 | 4.78 | 4.78 | qfq | 16,771,280 | 79,974,243 | 0.21% |
| 2025-05-23 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | qfq | 18,645,984 | 89,392,564 | -0.83% |
| 2025-05-22 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 24,546,800 | 118,196,418 | -0.82% |
| 2025-05-21 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | qfq | 16,787,515 | 81,484,430 | -0.41% |
| 2025-05-20 | 4.83 | 4.88 | 4.82 | 4.87 | 4.87 | qfq | 24,053,937 | 116,653,505 | 0.62% |
| 2025-05-19 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | qfq | 16,722,500 | 80,702,975 | 0.41% |
| 2025-05-16 | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | qfq | 23,492,150 | 113,273,338 | -0.62% |
| 2025-05-15 | 4.86 | 4.89 | 4.85 | 4.85 | 4.85 | qfq | 26,524,260 | 129,139,200 | -0.21% |
| 2025-05-14 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | qfq | 28,856,777 | 139,752,983 | 0.00% |
| 2025-05-13 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | qfq | 25,950,945 | 126,009,619 | 0.00% |
| 2025-05-12 | 4.87 | 4.88 | 4.83 | 4.86 | 4.86 | qfq | 29,742,215 | 144,201,764 | -0.21% |
| 2025-05-09 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 27,583,100 | 134,509,558 | -0.41% |
| 2025-05-08 | 4.89 | 4.91 | 4.84 | 4.89 | 4.89 | qfq | 26,228,150 | 128,168,016 | -0.20% |
| 2025-05-07 | 4.89 | 4.92 | 4.88 | 4.90 | 4.90 | qfq | 36,650,900 | 179,536,971 | 0.62% |
| 2025-05-06 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | qfq | 33,857,306 | 164,638,857 | 0.62% |
| 2025-04-30 | 4.85 | 4.89 | 4.83 | 4.84 | 4.84 | qfq | 35,077,848 | 170,073,618 | 0.00% |
| 2025-04-29 | 4.88 | 4.88 | 4.81 | 4.84 | 4.84 | qfq | 66,421,106 | 321,678,019 | -3.59% |
| 2025-04-28 | 5.05 | 5.06 | 5.00 | 5.02 | 5.02 | qfq | 34,803,932 | 174,550,680 | -0.79% |
| 2025-04-25 | 5.07 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 40,309,150 | 205,475,687 | -0.39% |
| 2025-04-24 | 5.02 | 5.10 | 5.01 | 5.08 | 5.08 | qfq | 44,358,645 | 224,627,319 | 0.99% |
| 2025-04-23 | 5.09 | 5.10 | 5.02 | 5.03 | 5.03 | qfq | 37,314,445 | 188,328,229 | -0.98% |
| 2025-04-22 | 5.05 | 5.14 | 5.05 | 5.08 | 5.08 | qfq | 37,218,750 | 189,490,371 | -0.20% |
| 2025-04-21 | 5.07 | 5.09 | 5.00 | 5.09 | 5.09 | qfq | 36,885,824 | 186,228,962 | 0.59% |
| 2025-04-18 | 5.16 | 5.18 | 5.04 | 5.06 | 5.06 | qfq | 50,844,182 | 258,694,938 | -1.56% |
| 2025-04-17 | 5.12 | 5.19 | 5.08 | 5.14 | 5.14 | qfq | 44,719,206 | 230,226,659 | -0.19% |
| 2025-04-16 | 5.17 | 5.28 | 5.07 | 5.15 | 5.15 | qfq | 70,045,520 | 361,793,555 | -0.96% |
| 2025-04-15 | 5.19 | 5.22 | 5.13 | 5.20 | 5.20 | qfq | 57,927,450 | 299,346,982 | -0.38% |
| 2025-04-14 | 5.18 | 5.26 | 5.17 | 5.22 | 5.22 | qfq | 74,629,017 | 388,165,958 | 0.77% |
| 2025-04-11 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | qfq | 107,672,331 | 563,338,879 | -4.07% |
| 2025-04-10 | 5.17 | 5.51 | 5.15 | 5.40 | 5.40 | qfq | 176,336,605 | 944,388,311 | 0.75% |
| 2025-04-09 | 5.29 | 5.44 | 5.12 | 5.36 | 5.36 | qfq | 238,116,559 | 1,266,542,703 | 1.71% |
| 2025-04-08 | 4.81 | 5.27 | 4.81 | 5.27 | 5.27 | qfq | 206,150,771 | 1,055,425,407 | 10.02% |
| 2025-04-07 | 4.98 | 5.12 | 4.68 | 4.79 | 4.79 | qfq | 139,126,754 | 692,007,562 | -4.96% |
| 2025-04-03 | 4.91 | 5.05 | 4.90 | 5.04 | 5.04 | qfq | 52,143,582 | 261,026,337 | 2.02% |
| 2025-04-02 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | qfq | 21,607,366 | 106,481,161 | 0.41% |
| 2025-04-01 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | qfq | 31,459,558 | 154,911,482 | 0.82% |
| 2025-03-31 | 4.95 | 4.99 | 4.87 | 4.88 | 4.88 | qfq | 41,819,164 | 205,426,117 | -2.01% |
| 2025-03-28 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 31,715,008 | 158,393,634 | -1.39% |
| 2025-03-27 | 5.03 | 5.07 | 5.01 | 5.05 | 5.05 | qfq | 34,170,650 | 172,285,273 | 0.00% |
| 2025-03-26 | 4.96 | 5.09 | 4.95 | 5.05 | 5.05 | qfq | 64,816,684 | 326,620,702 | 1.61% |
| 2025-03-25 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | qfq | 31,385,282 | 154,765,208 | 1.22% |
| 2025-03-24 | 4.96 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 36,909,684 | 181,193,654 | -1.01% |
| 2025-03-21 | 4.98 | 5.03 | 4.94 | 4.96 | 4.96 | qfq | 34,199,821 | 170,650,574 | -0.60% |
| 2025-03-20 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | qfq | 26,382,600 | 132,143,195 | -0.40% |
| 2025-03-19 | 5.00 | 5.02 | 4.98 | 5.01 | 5.01 | qfq | 24,955,000 | 124,764,657 | 0.00% |
| 2025-03-18 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | qfq | 34,688,259 | 173,656,643 | -0.40% |
| 2025-03-17 | 5.04 | 5.09 | 5.02 | 5.03 | 5.03 | qfq | 50,281,350 | 253,877,209 | 0.20% |
| 2025-03-14 | 4.96 | 5.03 | 4.95 | 5.02 | 5.02 | qfq | 57,830,582 | 288,833,797 | 1.41% |
| 2025-03-13 | 4.95 | 4.98 | 4.91 | 4.95 | 4.95 | qfq | 32,857,013 | 162,570,561 | 0.00% |
| 2025-03-12 | 4.97 | 5.00 | 4.94 | 4.95 | 4.95 | qfq | 44,469,097 | 220,534,767 | -1.00% |
| 2025-03-11 | 4.87 | 5.00 | 4.85 | 5.00 | 5.00 | qfq | 74,627,889 | 370,007,909 | 1.83% |
| 2025-03-10 | 4.94 | 4.98 | 4.89 | 4.91 | 4.91 | qfq | 52,287,519 | 258,164,634 | 1.03% |
| 2025-03-07 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | qfq | 31,611,832 | 153,597,134 | 0.00% |
| 2025-03-06 | 4.86 | 4.87 | 4.84 | 4.86 | 4.86 | qfq | 32,461,782 | 157,681,906 | 0.00% |
| 2025-03-05 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | qfq | 25,401,003 | 123,542,001 | -0.61% |
| 2025-03-04 | 4.86 | 4.90 | 4.82 | 4.89 | 4.89 | qfq | 34,072,720 | 165,639,497 | 0.41% |
| 2025-03-03 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | qfq | 28,669,743 | 139,814,573 | 0.21% |
| 2025-02-28 | 4.89 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 40,017,401 | 195,650,002 | -0.82% |
| 2025-02-27 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | qfq | 29,692,034 | 145,218,773 | 0.00% |
| 2025-02-26 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | qfq | 30,671,455 | 149,774,497 | 0.41% |
| 2025-02-25 | 4.91 | 4.92 | 4.86 | 4.88 | 4.88 | qfq | 41,309,656 | 201,716,670 | -1.41% |
| 2025-02-24 | 4.97 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 59,119,634 | 294,359,443 | 0.41% |
| 2025-02-21 | 4.92 | 4.97 | 4.90 | 4.93 | 4.93 | qfq | 34,430,899 | 169,534,429 | 0.41% |
| 2025-02-20 | 4.94 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 33,285,400 | 163,370,683 | -1.01% |
| 2025-02-19 | 4.89 | 4.99 | 4.86 | 4.96 | 4.96 | qfq | 47,333,243 | 232,548,915 | 1.22% |
| 2025-02-18 | 4.99 | 5.02 | 4.88 | 4.90 | 4.90 | qfq | 41,334,824 | 204,182,866 | -1.80% |
| 2025-02-17 | 5.00 | 5.01 | 4.94 | 4.99 | 4.99 | qfq | 43,518,523 | 216,422,677 | -0.20% |
| 2025-02-14 | 5.05 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 50,203,896 | 251,886,690 | -1.57% |
| 2025-02-13 | 4.92 | 5.12 | 4.92 | 5.08 | 5.08 | qfq | 97,233,484 | 491,363,625 | 3.04% |
| 2025-02-12 | 4.92 | 4.93 | 4.88 | 4.93 | 4.93 | qfq | 37,017,198 | 181,499,885 | 0.20% |
| 2025-02-11 | 4.97 | 4.97 | 4.89 | 4.92 | 4.92 | qfq | 32,246,886 | 158,447,965 | -0.61% |
| 2025-02-10 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | qfq | 45,718,558 | 225,318,293 | 0.41% |
| 2025-02-07 | 4.87 | 4.94 | 4.86 | 4.93 | 4.93 | qfq | 53,698,266 | 263,303,283 | 1.02% |
| 2025-02-06 | 4.86 | 4.89 | 4.82 | 4.88 | 4.88 | qfq | 33,432,369 | 162,391,464 | 0.41% |
| 2025-02-05 | 4.90 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 29,101,471 | 141,888,562 | -0.41% |
| 2025-01-27 | 4.90 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 46,735,261 | 230,017,190 | -0.20% |
| 2025-01-24 | 4.86 | 4.90 | 4.85 | 4.89 | 4.89 | qfq | 29,517,812 | 143,934,051 | 0.20% |
| 2025-01-23 | 4.91 | 4.96 | 4.88 | 4.88 | 4.88 | qfq | 27,171,366 | 133,926,124 | 0.00% |
| 2025-01-22 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | qfq | 20,876,103 | 101,769,374 | -0.61% |
| 2025-01-21 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | qfq | 21,692,560 | 106,443,159 | -0.61% |
| 2025-01-20 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | qfq | 23,473,125 | 115,898,272 | 0.41% |
| 2025-01-17 | 4.88 | 4.94 | 4.84 | 4.92 | 4.92 | qfq | 25,130,316 | 123,158,786 | 0.41% |
| 2025-01-16 | 4.90 | 4.96 | 4.86 | 4.90 | 4.90 | qfq | 30,413,635 | 149,505,395 | 0.00% |
| 2025-01-15 | 4.91 | 4.93 | 4.88 | 4.90 | 4.90 | qfq | 24,959,677 | 122,225,419 | -0.81% |
| 2025-01-14 | 4.83 | 4.94 | 4.82 | 4.94 | 4.94 | qfq | 37,646,991 | 183,722,742 | 2.70% |
| 2025-01-13 | 4.78 | 4.81 | 4.73 | 4.81 | 4.81 | qfq | 24,856,667 | 118,788,077 | 0.00% |
| 2025-01-10 | 4.89 | 4.90 | 4.81 | 4.81 | 4.81 | qfq | 25,521,622 | 123,717,963 | -1.84% |
| 2025-01-09 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | qfq | 26,094,971 | 128,157,729 | 0.00% |
| 2025-01-08 | 4.90 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 32,211,658 | 156,885,501 | -0.41% |
| 2025-01-07 | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | qfq | 28,417,349 | 139,148,668 | 0.61% |
| 2025-01-06 | 4.90 | 4.94 | 4.81 | 4.89 | 4.89 | qfq | 32,425,511 | 158,538,477 | -0.20% |
| 2025-01-03 | 5.05 | 5.09 | 4.88 | 4.90 | 4.90 | qfq | 53,066,253 | 263,285,889 | -2.78% |
| 2025-01-02 | 5.11 | 5.21 | 5.01 | 5.04 | 5.04 | qfq | 50,782,545 | 259,745,504 | -1.18% |
| 2024-12-31 | 5.22 | 5.26 | 5.10 | 5.10 | 5.10 | qfq | 47,607,503 | 245,913,852 | -2.11% |
| 2024-12-30 | 5.29 | 5.33 | 5.20 | 5.21 | 5.21 | qfq | 42,179,289 | 220,698,431 | -2.07% |
| 2024-12-27 | 5.16 | 5.39 | 5.14 | 5.32 | 5.32 | qfq | 70,105,227 | 370,374,748 | 2.70% |
| 2024-12-26 | 5.17 | 5.22 | 5.15 | 5.18 | 5.18 | qfq | 28,383,768 | 147,117,327 | -0.19% |
| 2024-12-25 | 5.22 | 5.23 | 5.12 | 5.19 | 5.19 | qfq | 36,345,206 | 187,613,104 | -0.38% |
| 2024-12-24 | 5.18 | 5.25 | 5.17 | 5.21 | 5.21 | qfq | 37,082,040 | 192,948,825 | 0.97% |
| 2024-12-23 | 5.28 | 5.29 | 5.15 | 5.16 | 5.16 | qfq | 45,910,400 | 238,900,570 | -2.27% |
| 2024-12-20 | 5.26 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 38,517,354 | 203,777,234 | 0.19% |
| 2024-12-19 | 5.26 | 5.30 | 5.17 | 5.27 | 5.27 | qfq | 52,557,669 | 274,309,648 | -0.38% |
| 2024-12-18 | 5.37 | 5.38 | 5.27 | 5.29 | 5.29 | qfq | 53,145,153 | 282,283,578 | -1.12% |
| 2024-12-17 | 5.50 | 5.51 | 5.33 | 5.35 | 5.35 | qfq | 61,811,510 | 333,263,669 | -3.08% |
| 2024-12-16 | 5.59 | 5.62 | 5.49 | 5.52 | 5.52 | qfq | 52,556,723 | 291,738,658 | -0.90% |
| 2024-12-13 | 5.66 | 5.71 | 5.53 | 5.57 | 5.57 | qfq | 82,721,704 | 463,451,096 | -1.94% |
| 2024-12-12 | 5.58 | 5.69 | 5.52 | 5.68 | 5.68 | qfq | 84,410,307 | 474,396,323 | 1.97% |
| 2024-12-11 | 5.45 | 5.59 | 5.43 | 5.57 | 5.57 | qfq | 71,488,413 | 396,692,204 | 2.20% |
| 2024-12-10 | 5.50 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 75,284,570 | 414,008,197 | 1.30% |
| 2024-12-09 | 5.42 | 5.46 | 5.34 | 5.38 | 5.38 | qfq | 45,621,431 | 246,069,557 | -1.10% |
| 2024-12-06 | 5.37 | 5.45 | 5.34 | 5.44 | 5.44 | qfq | 47,559,703 | 257,302,472 | 1.30% |
| 2024-12-05 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | qfq | 37,914,824 | 203,299,769 | -0.37% |
| 2024-12-04 | 5.48 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 45,792,763 | 249,221,074 | -2.36% |
| 2024-12-03 | 5.50 | 5.58 | 5.46 | 5.52 | 5.52 | qfq | 52,408,746 | 289,104,074 | 0.00% |
| 2024-12-02 | 5.38 | 5.53 | 5.37 | 5.52 | 5.52 | qfq | 56,119,429 | 307,316,355 | 2.41% |
| 2024-11-29 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 47,682,230 | 256,610,646 | 0.75% |
| 2024-11-28 | 5.30 | 5.38 | 5.28 | 5.35 | 5.35 | qfq | 43,148,940 | 230,332,505 | 0.56% |
| 2024-11-27 | 5.23 | 5.32 | 5.15 | 5.32 | 5.32 | qfq | 42,336,712 | 221,280,447 | 1.14% |
| 2024-11-26 | 5.23 | 5.30 | 5.22 | 5.26 | 5.26 | qfq | 32,752,498 | 172,422,322 | 0.38% |
| 2024-11-25 | 5.22 | 5.30 | 5.17 | 5.24 | 5.24 | qfq | 41,742,899 | 218,194,141 | 1.55% |
| 2024-11-22 | 5.36 | 5.37 | 5.15 | 5.16 | 5.16 | qfq | 57,173,567 | 300,816,910 | -3.91% |
| 2024-11-21 | 5.34 | 5.45 | 5.32 | 5.37 | 5.37 | qfq | 50,091,561 | 269,519,575 | 0.37% |
| 2024-11-20 | 5.28 | 5.36 | 5.25 | 5.35 | 5.35 | qfq | 53,268,722 | 282,628,364 | 0.94% |
| 2024-11-19 | 5.26 | 5.30 | 5.19 | 5.30 | 5.30 | qfq | 49,288,756 | 258,398,424 | 0.76% |
| 2024-11-18 | 5.34 | 5.38 | 5.23 | 5.26 | 5.26 | qfq | 57,422,363 | 304,736,960 | -1.13% |
| 2024-11-15 | 5.43 | 5.49 | 5.30 | 5.32 | 5.32 | qfq | 51,316,361 | 276,989,971 | -2.39% |
| 2024-11-14 | 5.56 | 5.59 | 5.42 | 5.45 | 5.45 | qfq | 56,658,298 | 311,461,718 | -2.68% |
| 2024-11-13 | 5.64 | 5.65 | 5.50 | 5.60 | 5.60 | qfq | 62,886,604 | 350,215,808 | -1.06% |
| 2024-11-12 | 5.65 | 5.76 | 5.62 | 5.66 | 5.66 | qfq | 90,365,377 | 514,821,059 | -0.18% |
| 2024-11-11 | 5.66 | 5.70 | 5.58 | 5.67 | 5.67 | qfq | 67,844,064 | 382,507,932 | 0.18% |
| 2024-11-08 | 5.80 | 5.83 | 5.60 | 5.66 | 5.66 | qfq | 111,472,314 | 633,159,536 | -1.74% |
| 2024-11-07 | 5.54 | 5.79 | 5.51 | 5.76 | 5.76 | qfq | 135,386,763 | 771,205,004 | 3.60% |
| 2024-11-06 | 5.45 | 5.58 | 5.41 | 5.56 | 5.56 | qfq | 91,696,106 | 504,453,891 | 1.65% |
| 2024-11-05 | 5.41 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 79,694,627 | 433,920,864 | 1.30% |
| 2024-11-04 | 5.33 | 5.43 | 5.26 | 5.40 | 5.40 | qfq | 60,670,178 | 325,122,475 | 1.69% |
| 2024-11-01 | 5.32 | 5.41 | 5.26 | 5.31 | 5.31 | qfq | 77,881,699 | 416,128,452 | -0.19% |
| 2024-10-31 | 5.32 | 5.37 | 5.28 | 5.32 | 5.32 | qfq | 58,496,164 | 311,689,185 | -0.37% |
| 2024-10-30 | 5.28 | 5.35 | 5.25 | 5.34 | 5.34 | qfq | 67,290,267 | 356,998,266 | 1.71% |
| 2024-10-29 | 5.44 | 5.45 | 5.25 | 5.25 | 5.25 | qfq | 88,243,746 | 470,071,709 | -4.37% |
| 2024-10-28 | 5.32 | 5.50 | 5.31 | 5.49 | 5.49 | qfq | 74,874,714 | 404,980,111 | 3.39% |
| 2024-10-25 | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | qfq | 52,029,695 | 275,553,645 | 1.14% |
| 2024-10-24 | 5.25 | 5.34 | 5.23 | 5.25 | 5.25 | qfq | 45,424,891 | 239,520,726 | -0.76% |
| 2024-10-23 | 5.32 | 5.34 | 5.23 | 5.29 | 5.29 | qfq | 71,815,123 | 379,405,350 | 0.57% |
| 2024-10-22 | 5.10 | 5.26 | 5.09 | 5.26 | 5.26 | qfq | 80,225,871 | 416,024,156 | 2.94% |
| 2024-10-21 | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | qfq | 67,559,679 | 346,141,685 | -0.20% |
| 2024-10-18 | 5.00 | 5.20 | 4.96 | 5.12 | 5.12 | qfq | 73,413,037 | 372,043,214 | 1.99% |
| 2024-10-17 | 5.10 | 5.13 | 5.02 | 5.02 | 5.02 | qfq | 53,769,698 | 272,605,637 | -1.38% |
| 2024-10-16 | 5.08 | 5.17 | 5.05 | 5.09 | 5.09 | qfq | 77,867,190 | 397,255,869 | -0.78% |
| 2024-10-15 | 5.19 | 5.25 | 5.12 | 5.13 | 5.13 | qfq | 62,486,830 | 323,353,550 | -2.10% |
| 2024-10-14 | 5.15 | 5.25 | 5.10 | 5.24 | 5.24 | qfq | 63,530,956 | 329,073,933 | 2.14% |
| 2024-10-11 | 5.28 | 5.30 | 5.06 | 5.13 | 5.13 | qfq | 89,273,056 | 461,849,116 | -4.29% |
| 2024-10-10 | 5.35 | 5.61 | 5.35 | 5.36 | 5.36 | qfq | 132,828,094 | 728,006,262 | 2.88% |
| 2024-10-09 | 5.63 | 5.63 | 5.21 | 5.21 | 5.21 | qfq | 116,327,483 | 627,253,305 | -8.92% |
| 2024-10-08 | 6.31 | 6.31 | 5.50 | 5.72 | 5.72 | qfq | 175,045,092 | 1,024,865,149 | -0.87% |
| 2024-09-30 | 5.45 | 5.79 | 5.30 | 5.77 | 5.77 | qfq | 128,293,273 | 713,058,801 | 9.28% |
| 2024-09-27 | 5.14 | 5.36 | 5.11 | 5.28 | 5.28 | qfq | 76,788,369 | 400,360,151 | 4.55% |
| 2024-09-26 | 4.78 | 5.05 | 4.75 | 5.05 | 5.05 | qfq | 63,912,870 | 313,897,205 | 5.65% |
| 2024-09-25 | 4.84 | 4.94 | 4.77 | 4.78 | 4.78 | qfq | 50,515,371 | 245,373,880 | 0.00% |
| 2024-09-24 | 4.60 | 4.79 | 4.59 | 4.78 | 4.78 | qfq | 47,257,596 | 221,411,139 | 4.60% |
| 2024-09-23 | 4.56 | 4.63 | 4.54 | 4.57 | 4.57 | qfq | 21,966,457 | 100,503,488 | -0.44% |
| 2024-09-20 | 4.63 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 27,133,100 | 124,380,992 | -1.50% |
| 2024-09-19 | 4.55 | 4.73 | 4.54 | 4.66 | 4.66 | qfq | 35,890,069 | 166,319,878 | 3.10% |
| 2024-09-18 | 4.63 | 4.65 | 4.47 | 4.52 | 4.52 | qfq | 35,486,964 | 160,413,710 | -2.38% |
| 2024-09-13 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | qfq | 24,833,418 | 116,016,061 | -2.11% |
| 2024-09-12 | 4.78 | 4.82 | 4.72 | 4.73 | 4.73 | qfq | 19,869,242 | 94,622,620 | -0.84% |
| 2024-09-11 | 4.79 | 4.81 | 4.74 | 4.77 | 4.77 | qfq | 21,709,172 | 103,568,471 | -1.04% |
| 2024-09-10 | 4.89 | 4.93 | 4.75 | 4.82 | 4.82 | qfq | 27,851,497 | 134,424,233 | -0.82% |
| 2024-09-09 | 4.80 | 4.88 | 4.76 | 4.86 | 4.86 | qfq | 20,559,395 | 99,411,938 | 0.00% |
| 2024-09-06 | 4.96 | 4.97 | 4.86 | 4.86 | 4.86 | qfq | 19,158,525 | 93,719,901 | -1.62% |
| 2024-09-05 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 21,248,401 | 104,700,709 | 1.02% |
| 2024-09-04 | 4.94 | 5.00 | 4.87 | 4.89 | 4.89 | qfq | 24,925,300 | 122,974,802 | -1.41% |
| 2024-09-03 | 4.89 | 4.97 | 4.87 | 4.96 | 4.96 | qfq | 22,349,576 | 110,305,769 | 1.43% |
| 2024-09-02 | 4.98 | 5.05 | 4.89 | 4.89 | 4.89 | qfq | 31,297,994 | 155,615,937 | -1.61% |
| 2024-08-30 | 4.87 | 5.02 | 4.82 | 4.97 | 4.97 | qfq | 35,472,251 | 175,049,937 | 2.26% |
| 2024-08-29 | 4.78 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 23,726,919 | 114,560,369 | 1.25% |
| 2024-08-28 | 4.78 | 4.83 | 4.72 | 4.80 | 4.80 | qfq | 21,917,503 | 104,743,443 | 0.00% |
| 2024-08-27 | 4.91 | 4.94 | 4.78 | 4.80 | 4.80 | qfq | 29,604,500 | 143,371,541 | -2.44% |
| 2024-08-26 | 4.87 | 4.94 | 4.85 | 4.92 | 4.92 | qfq | 20,580,004 | 101,029,649 | 1.03% |
| 2024-08-23 | 4.88 | 4.94 | 4.85 | 4.87 | 4.87 | qfq | 24,858,540 | 121,432,285 | -0.81% |
| 2024-08-22 | 5.01 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 35,188,374 | 173,610,108 | -2.19% |
| 2024-08-21 | 5.08 | 5.11 | 5.01 | 5.02 | 5.02 | qfq | 35,643,684 | 179,763,170 | -1.57% |
| 2024-08-20 | 5.23 | 5.25 | 5.07 | 5.10 | 5.10 | qfq | 43,072,339 | 221,412,891 | -2.49% |
| 2024-08-19 | 5.22 | 5.26 | 5.19 | 5.23 | 5.23 | qfq | 35,218,207 | 183,866,025 | -0.38% |
| 2024-08-16 | 5.45 | 5.45 | 5.24 | 5.25 | 5.25 | qfq | 56,592,443 | 299,988,648 | -4.02% |
| 2024-08-15 | 5.45 | 5.55 | 5.43 | 5.47 | 5.47 | qfq | 35,807,900 | 196,523,774 | 0.55% |
| 2024-08-14 | 5.52 | 5.54 | 5.40 | 5.44 | 5.44 | qfq | 32,994,300 | 179,841,771 | -1.81% |
| 2024-08-13 | 5.48 | 5.63 | 5.45 | 5.54 | 5.54 | qfq | 40,393,624 | 224,038,936 | 0.91% |
| 2024-08-12 | 5.53 | 5.62 | 5.47 | 5.49 | 5.49 | qfq | 48,588,479 | 269,442,507 | 0.18% |
| 2024-08-09 | 5.57 | 5.61 | 5.47 | 5.48 | 5.48 | qfq | 34,218,854 | 188,836,750 | -1.08% |
| 2024-08-08 | 5.39 | 5.56 | 5.35 | 5.54 | 5.54 | qfq | 46,296,970 | 254,055,555 | 2.59% |
| 2024-08-07 | 5.57 | 5.57 | 5.38 | 5.40 | 5.40 | qfq | 43,667,809 | 237,514,634 | -3.23% |
| 2024-08-06 | 5.59 | 5.65 | 5.47 | 5.58 | 5.58 | qfq | 37,000,211 | 205,425,559 | 0.54% |
| 2024-08-05 | 5.59 | 5.72 | 5.52 | 5.55 | 5.55 | qfq | 55,516,630 | 312,643,072 | -0.72% |
| 2024-08-02 | 5.47 | 5.70 | 5.46 | 5.59 | 5.59 | qfq | 51,274,700 | 287,932,435 | 1.45% |
| 2024-08-01 | 5.54 | 5.66 | 5.47 | 5.51 | 5.51 | qfq | 40,517,000 | 224,779,589 | -0.54% |
| 2024-07-31 | 5.35 | 5.54 | 5.30 | 5.54 | 5.54 | qfq | 42,827,692 | 233,437,245 | 3.17% |
| 2024-07-30 | 5.22 | 5.40 | 5.21 | 5.37 | 5.37 | qfq | 35,165,839 | 187,167,764 | 1.90% |
| 2024-07-29 | 5.26 | 5.28 | 5.15 | 5.27 | 5.27 | qfq | 29,919,900 | 155,620,117 | 0.38% |
| 2024-07-26 | 5.20 | 5.28 | 5.19 | 5.25 | 5.25 | qfq | 24,492,902 | 128,415,879 | 0.57% |
| 2024-07-25 | 5.16 | 5.29 | 5.14 | 5.22 | 5.22 | qfq | 30,089,775 | 156,899,595 | 0.38% |
| 2024-07-24 | 5.36 | 5.41 | 5.18 | 5.20 | 5.20 | qfq | 42,586,632 | 225,021,494 | -3.35% |
| 2024-07-23 | 5.57 | 5.64 | 5.37 | 5.38 | 5.38 | qfq | 33,061,898 | 181,787,019 | -3.76% |
| 2024-07-22 | 5.58 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 36,987,649 | 205,541,658 | -0.18% |
| 2024-07-19 | 5.57 | 5.63 | 5.53 | 5.60 | 5.60 | qfq | 35,373,341 | 197,784,560 | 0.00% |
| 2024-07-18 | 5.61 | 5.63 | 5.53 | 5.60 | 5.60 | qfq | 38,995,260 | 217,782,607 | -0.18% |
| 2024-07-17 | 5.51 | 5.67 | 5.48 | 5.61 | 5.61 | qfq | 49,944,998 | 279,854,573 | 0.90% |
| 2024-07-16 | 5.41 | 5.62 | 5.35 | 5.56 | 5.56 | qfq | 71,388,096 | 393,531,388 | 1.46% |
| 2024-07-15 | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | qfq | 66,239,177 | 357,900,348 | 3.98% |
| 2024-07-12 | 5.30 | 5.41 | 5.21 | 5.27 | 5.27 | qfq | 54,062,720 | 286,959,920 | -0.57% |
| 2024-07-11 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | qfq | 67,041,215 | 357,002,683 | 1.73% |
| 2024-07-10 | 5.18 | 5.25 | 5.04 | 5.21 | 5.21 | qfq | 38,036,381 | 197,049,434 | 0.00% |
| 2024-07-09 | 5.37 | 5.42 | 5.12 | 5.21 | 5.21 | qfq | 64,260,930 | 334,770,784 | -3.34% |
| 2024-07-08 | 5.49 | 5.53 | 5.33 | 5.39 | 5.39 | qfq | 38,739,675 | 209,819,268 | -1.46% |
| 2024-07-05 | 5.39 | 5.47 | 5.31 | 5.47 | 5.47 | qfq | 27,901,219 | 150,378,993 | 1.11% |
| 2024-07-04 | 5.60 | 5.63 | 5.38 | 5.41 | 5.41 | qfq | 34,641,989 | 189,521,083 | -3.22% |
| 2024-07-03 | 5.65 | 5.67 | 5.52 | 5.59 | 5.59 | qfq | 30,334,500 | 169,037,826 | -1.06% |
| 2024-07-02 | 5.73 | 5.79 | 5.61 | 5.65 | 5.65 | qfq | 40,990,961 | 232,944,787 | -0.88% |
| 2024-07-01 | 5.40 | 5.77 | 5.37 | 5.70 | 5.70 | qfq | 72,977,848 | 408,371,332 | 6.34% |
| 2024-06-28 | 5.37 | 5.46 | 5.31 | 5.36 | 5.36 | qfq | 34,775,096 | 187,487,943 | -0.74% |
| 2024-06-27 | 5.37 | 5.50 | 5.33 | 5.40 | 5.40 | qfq | 46,203,478 | 250,953,655 | 0.19% |
| 2024-06-26 | 5.36 | 5.41 | 5.21 | 5.39 | 5.39 | qfq | 40,844,415 | 216,848,513 | 0.37% |
| 2024-06-25 | 5.42 | 5.47 | 5.35 | 5.37 | 5.37 | qfq | 28,137,115 | 151,858,517 | -1.10% |
| 2024-06-24 | 5.58 | 5.60 | 5.42 | 5.43 | 5.43 | qfq | 32,787,450 | 180,098,499 | -3.72% |
| 2024-06-21 | 5.54 | 5.68 | 5.51 | 5.64 | 5.64 | qfq | 41,299,158 | 231,548,726 | 1.81% |
| 2024-06-20 | 5.56 | 5.63 | 5.51 | 5.54 | 5.54 | qfq | 34,988,433 | 194,797,198 | -1.25% |
| 2024-06-19 | 5.75 | 5.76 | 5.59 | 5.61 | 5.61 | qfq | 46,150,964 | 260,220,255 | -2.60% |
| 2024-06-18 | 6.12 | 6.17 | 5.73 | 5.76 | 5.76 | qfq | 70,243,802 | 412,058,260 | -4.16% |
| 2024-06-17 | 6.08 | 6.11 | 5.96 | 6.01 | 6.01 | qfq | 31,685,672 | 190,476,499 | -1.15% |
| 2024-06-14 | 6.02 | 6.20 | 5.88 | 6.08 | 6.08 | qfq | 67,095,381 | 404,674,176 | 0.33% |
| 2024-06-13 | 6.43 | 6.44 | 6.01 | 6.06 | 6.06 | qfq | 71,555,158 | 441,591,089 | -6.48% |
| 2024-06-12 | 6.58 | 6.74 | 6.47 | 6.48 | 6.48 | qfq | 43,033,204 | 283,061,567 | -0.46% |
| 2024-06-11 | 6.41 | 6.55 | 6.36 | 6.51 | 6.51 | qfq | 35,376,263 | 227,952,335 | 1.24% |
| 2024-06-07 | 6.47 | 6.59 | 6.30 | 6.43 | 6.43 | qfq | 33,516,285 | 215,833,596 | 0.31% |
| 2024-06-06 | 6.68 | 6.73 | 6.30 | 6.41 | 6.41 | qfq | 54,549,334 | 352,393,986 | -4.19% |
| 2024-06-05 | 6.88 | 6.89 | 6.66 | 6.69 | 6.69 | qfq | 40,153,860 | 270,190,345 | -3.18% |
| 2024-06-04 | 6.95 | 7.01 | 6.82 | 6.91 | 6.91 | qfq | 31,252,626 | 216,196,921 | -1.00% |
| 2024-06-03 | 6.96 | 7.05 | 6.80 | 6.98 | 6.98 | qfq | 59,159,141 | 409,247,206 | 2.95% |
| 2024-05-31 | 6.89 | 6.91 | 6.72 | 6.78 | 6.78 | qfq | 43,124,853 | 292,978,352 | -1.74% |
| 2024-05-30 | 7.09 | 7.18 | 6.83 | 6.90 | 6.90 | qfq | 61,663,068 | 427,997,122 | -2.95% |
| 2024-05-29 | 7.03 | 7.15 | 6.97 | 7.11 | 7.11 | qfq | 33,901,373 | 239,994,496 | 1.14% |
| 2024-05-28 | 7.17 | 7.33 | 6.99 | 7.03 | 7.03 | qfq | 62,321,165 | 442,377,636 | -2.90% |
| 2024-05-27 | 7.15 | 7.28 | 6.99 | 7.24 | 7.24 | qfq | 57,025,113 | 407,591,667 | 0.84% |
| 2024-05-24 | 7.00 | 7.35 | 6.94 | 7.18 | 7.18 | qfq | 83,030,583 | 596,401,004 | 2.87% |
| 2024-05-23 | 7.10 | 7.18 | 6.89 | 6.98 | 6.98 | qfq | 49,888,175 | 349,327,193 | -1.83% |
| 2024-05-22 | 7.08 | 7.22 | 6.87 | 7.11 | 7.11 | qfq | 60,310,917 | 424,168,591 | 0.71% |
| 2024-05-21 | 6.96 | 7.19 | 6.91 | 7.06 | 7.06 | qfq | 58,350,201 | 411,702,129 | 1.00% |
| 2024-05-20 | 6.52 | 7.06 | 6.51 | 6.99 | 6.99 | qfq | 84,483,655 | 580,734,397 | 6.23% |
| 2024-05-17 | 6.49 | 6.61 | 6.45 | 6.58 | 6.58 | qfq | 41,794,575 | 273,275,140 | 2.33% |
| 2024-05-16 | 6.35 | 6.66 | 6.32 | 6.43 | 6.43 | qfq | 55,332,113 | 360,422,196 | 1.10% |
| 2024-05-15 | 6.50 | 6.55 | 6.30 | 6.36 | 6.36 | qfq | 52,472,503 | 334,505,171 | -2.15% |
| 2024-05-14 | 6.26 | 6.66 | 6.21 | 6.50 | 6.50 | qfq | 68,444,734 | 442,908,233 | 3.17% |
| 2024-05-13 | 6.16 | 6.38 | 6.15 | 6.30 | 6.30 | qfq | 50,679,105 | 318,767,420 | 2.27% |
| 2024-05-10 | 6.08 | 6.24 | 6.07 | 6.16 | 6.16 | qfq | 41,899,026 | 258,033,299 | 1.15% |
| 2024-05-09 | 6.02 | 6.11 | 5.92 | 6.09 | 6.09 | qfq | 37,743,544 | 227,095,527 | 0.83% |
| 2024-05-08 | 5.93 | 6.15 | 5.89 | 6.04 | 6.04 | qfq | 45,578,523 | 274,920,702 | 1.85% |
| 2024-05-07 | 5.94 | 5.99 | 5.89 | 5.93 | 5.93 | qfq | 21,859,703 | 129,684,012 | -0.17% |
| 2024-05-06 | 5.83 | 5.98 | 5.80 | 5.94 | 5.94 | qfq | 28,446,355 | 167,800,411 | 2.41% |
| 2024-04-30 | 5.75 | 6.05 | 5.70 | 5.80 | 5.80 | qfq | 36,162,972 | 212,662,798 | 1.05% |
| 2024-04-29 | 5.62 | 5.77 | 5.61 | 5.74 | 5.74 | qfq | 33,422,030 | 190,123,502 | 1.41% |
| 2024-04-26 | 5.56 | 5.69 | 5.55 | 5.66 | 5.66 | qfq | 24,990,976 | 140,079,858 | 1.07% |
| 2024-04-25 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | qfq | 17,659,787 | 98,345,044 | 0.72% |
| 2024-04-24 | 5.60 | 5.61 | 5.48 | 5.56 | 5.56 | qfq | 19,614,494 | 108,664,096 | -0.54% |
| 2024-04-23 | 5.62 | 5.73 | 5.53 | 5.59 | 5.59 | qfq | 25,659,400 | 144,251,937 | -0.71% |
| 2024-04-22 | 5.41 | 5.75 | 5.34 | 5.63 | 5.63 | qfq | 45,518,262 | 255,096,882 | 4.07% |
| 2024-04-19 | 5.45 | 5.47 | 5.33 | 5.41 | 5.41 | qfq | 20,031,025 | 108,202,276 | -1.28% |
| 2024-04-18 | 5.47 | 5.60 | 5.43 | 5.48 | 5.48 | qfq | 29,605,561 | 163,179,136 | 0.00% |
| 2024-04-17 | 5.38 | 5.57 | 5.38 | 5.48 | 5.48 | qfq | 34,060,567 | 187,009,061 | 2.81% |
| 2024-04-16 | 5.55 | 5.70 | 5.31 | 5.33 | 5.33 | qfq | 44,835,019 | 244,608,167 | -5.16% |
| 2024-04-15 | 5.60 | 5.69 | 5.38 | 5.62 | 5.62 | qfq | 50,331,255 | 279,083,838 | -0.71% |
| 2024-04-12 | 5.86 | 5.93 | 5.58 | 5.66 | 5.66 | qfq | 54,073,702 | 309,239,022 | -4.23% |
| 2024-04-11 | 6.06 | 6.11 | 5.88 | 5.91 | 5.91 | qfq | 40,974,495 | 244,691,625 | -3.43% |
| 2024-04-10 | 6.17 | 6.27 | 6.08 | 6.12 | 6.12 | qfq | 27,763,814 | 170,910,213 | -1.45% |
| 2024-04-09 | 6.27 | 6.30 | 6.00 | 6.21 | 6.21 | qfq | 45,343,200 | 277,886,824 | -1.27% |
| 2024-04-08 | 6.35 | 6.41 | 6.22 | 6.29 | 6.29 | qfq | 41,210,982 | 260,976,139 | -0.79% |
| 2024-04-03 | 6.18 | 6.40 | 6.16 | 6.34 | 6.34 | qfq | 45,440,135 | 285,487,427 | 2.59% |
| 2024-04-02 | 6.34 | 6.37 | 6.16 | 6.18 | 6.18 | qfq | 41,655,618 | 259,145,406 | -3.29% |
| 2024-04-01 | 6.23 | 6.50 | 6.20 | 6.39 | 6.39 | qfq | 58,221,064 | 370,757,571 | 1.91% |
| 2024-03-29 | 6.14 | 6.32 | 6.07 | 6.27 | 6.27 | qfq | 38,373,898 | 237,767,780 | 2.12% |
| 2024-03-28 | 6.10 | 6.23 | 6.06 | 6.14 | 6.14 | qfq | 30,209,268 | 185,781,277 | 0.16% |
| 2024-03-27 | 6.25 | 6.29 | 6.07 | 6.13 | 6.13 | qfq | 34,247,190 | 211,421,693 | -1.92% |
| 2024-03-26 | 6.24 | 6.47 | 6.18 | 6.25 | 6.25 | qfq | 41,312,386 | 260,726,528 | 1.13% |
| 2024-03-25 | 6.21 | 6.32 | 6.14 | 6.18 | 6.18 | qfq | 33,348,313 | 207,406,303 | -0.96% |
| 2024-03-22 | 6.49 | 6.50 | 6.18 | 6.24 | 6.24 | qfq | 55,242,350 | 346,849,743 | -3.70% |
| 2024-03-21 | 6.25 | 6.52 | 6.22 | 6.48 | 6.48 | qfq | 67,965,547 | 435,424,096 | 4.35% |
| 2024-03-20 | 6.15 | 6.39 | 6.10 | 6.21 | 6.21 | qfq | 62,772,852 | 391,430,799 | 0.00% |
| 2024-03-19 | 5.91 | 6.24 | 5.91 | 6.21 | 6.21 | qfq | 86,253,511 | 531,595,045 | 4.72% |
| 2024-03-18 | 5.85 | 5.94 | 5.73 | 5.93 | 5.93 | qfq | 58,778,013 | 342,677,251 | 1.54% |
| 2024-03-15 | 5.77 | 5.84 | 5.75 | 5.84 | 5.84 | qfq | 21,361,306 | 124,105,544 | 1.04% |
| 2024-03-14 | 5.83 | 5.89 | 5.73 | 5.78 | 5.78 | qfq | 31,444,203 | 182,275,250 | -1.53% |
| 2024-03-13 | 5.98 | 6.13 | 5.84 | 5.87 | 5.87 | qfq | 45,031,399 | 266,620,157 | -2.00% |
| 2024-03-12 | 5.93 | 5.99 | 5.85 | 5.99 | 5.99 | qfq | 26,626,543 | 158,106,888 | 1.01% |
| 2024-03-11 | 5.75 | 5.94 | 5.72 | 5.93 | 5.93 | qfq | 49,711,269 | 291,343,431 | 2.77% |
| 2024-03-08 | 6.00 | 6.03 | 5.66 | 5.77 | 5.77 | qfq | 60,514,396 | 350,155,698 | -3.99% |
| 2024-03-07 | 5.91 | 6.24 | 5.88 | 6.01 | 6.01 | qfq | 44,779,728 | 271,731,609 | 1.86% |
| 2024-03-06 | 5.92 | 5.97 | 5.82 | 5.90 | 5.90 | qfq | 24,730,497 | 145,753,062 | -1.17% |
| 2024-03-05 | 5.88 | 6.04 | 5.85 | 5.97 | 5.97 | qfq | 31,194,366 | 186,434,388 | 0.67% |
| 2024-03-04 | 5.85 | 5.95 | 5.82 | 5.93 | 5.93 | qfq | 36,064,419 | 212,194,582 | 1.72% |
| 2024-03-01 | 5.95 | 5.98 | 5.70 | 5.83 | 5.83 | qfq | 43,196,075 | 250,352,041 | -2.35% |
| 2024-02-29 | 5.88 | 6.06 | 5.82 | 5.97 | 5.97 | qfq | 29,175,004 | 173,107,849 | 1.02% |
| 2024-02-28 | 6.29 | 6.34 | 5.91 | 5.91 | 5.91 | qfq | 33,046,571 | 202,924,848 | -5.44% |
| 2024-02-27 | 6.01 | 6.30 | 6.00 | 6.25 | 6.25 | qfq | 29,587,971 | 183,673,519 | 2.97% |
| 2024-02-26 | 5.84 | 6.16 | 5.77 | 6.07 | 6.07 | qfq | 38,844,159 | 232,426,899 | 3.58% |
| 2024-02-23 | 5.79 | 5.87 | 5.74 | 5.86 | 5.86 | qfq | 24,001,352 | 139,399,689 | 1.03% |
| 2024-02-22 | 5.70 | 5.85 | 5.67 | 5.80 | 5.80 | qfq | 22,159,400 | 127,832,658 | 1.40% |
| 2024-02-21 | 5.66 | 5.88 | 5.63 | 5.72 | 5.72 | qfq | 33,056,936 | 190,845,717 | 0.00% |
| 2024-02-20 | 5.52 | 5.73 | 5.43 | 5.72 | 5.72 | qfq | 43,300,057 | 243,456,508 | 3.62% |
| 2024-02-19 | 5.70 | 5.74 | 5.41 | 5.52 | 5.52 | qfq | 55,912,234 | 309,386,180 | -3.50% |
| 2024-02-08 | 5.45 | 5.74 | 5.39 | 5.72 | 5.72 | qfq | 57,272,796 | 318,619,429 | 4.95% |
| 2024-02-07 | 5.23 | 5.63 | 5.21 | 5.45 | 5.45 | qfq | 65,108,779 | 354,640,103 | 2.64% |
| 2024-02-06 | 5.15 | 5.47 | 5.01 | 5.31 | 5.31 | qfq | 72,319,814 | 375,069,329 | 0.38% |
| 2024-02-05 | 5.81 | 5.81 | 5.29 | 5.29 | 5.29 | qfq | 56,460,476 | 309,192,179 | -10.03% |
| 2024-02-02 | 5.89 | 6.16 | 5.69 | 5.88 | 5.88 | qfq | 29,212,544 | 174,268,476 | -0.84% |
| 2024-02-01 | 5.87 | 6.02 | 5.60 | 5.93 | 5.93 | qfq | 31,997,616 | 186,083,224 | 1.02% |
| 2024-01-31 | 6.10 | 6.15 | 5.83 | 5.87 | 5.87 | qfq | 32,387,748 | 193,845,002 | -4.71% |
| 2024-01-30 | 6.24 | 6.47 | 6.16 | 6.16 | 6.16 | qfq | 21,656,899 | 136,627,839 | -2.07% |
| 2024-01-29 | 6.53 | 6.65 | 6.25 | 6.29 | 6.29 | qfq | 26,732,344 | 172,511,084 | -3.68% |
| 2024-01-26 | 6.30 | 6.62 | 6.20 | 6.53 | 6.53 | qfq | 38,722,632 | 249,435,694 | 2.67% |
| 2024-01-25 | 6.35 | 6.41 | 6.01 | 6.36 | 6.36 | qfq | 44,937,264 | 280,943,715 | -0.47% |
| 2024-01-24 | 6.54 | 6.59 | 6.21 | 6.39 | 6.39 | qfq | 38,331,736 | 242,836,079 | -2.14% |
| 2024-01-23 | 6.43 | 6.59 | 6.35 | 6.53 | 6.53 | qfq | 20,867,896 | 135,242,091 | 1.87% |
| 2024-01-22 | 6.95 | 6.96 | 6.30 | 6.41 | 6.41 | qfq | 35,752,315 | 236,947,719 | -7.90% |
| 2024-01-19 | 7.10 | 7.10 | 6.94 | 6.96 | 6.96 | qfq | 15,291,816 | 106,992,114 | -1.83% |
| 2024-01-18 | 7.04 | 7.10 | 6.82 | 7.09 | 7.09 | qfq | 21,969,449 | 152,710,604 | -0.28% |
| 2024-01-17 | 7.30 | 7.37 | 7.10 | 7.11 | 7.11 | qfq | 13,675,637 | 98,904,734 | -3.00% |
| 2024-01-16 | 7.18 | 7.36 | 7.18 | 7.33 | 7.33 | qfq | 20,455,743 | 149,037,610 | 1.52% |
| 2024-01-15 | 7.38 | 7.40 | 7.14 | 7.22 | 7.22 | qfq | 23,652,787 | 171,111,333 | -2.30% |
| 2024-01-12 | 7.30 | 7.54 | 7.22 | 7.39 | 7.39 | qfq | 29,912,609 | 221,269,739 | 1.65% |
| 2024-01-11 | 7.01 | 7.46 | 7.01 | 7.27 | 7.27 | qfq | 41,867,519 | 306,995,437 | 2.68% |
| 2024-01-10 | 7.12 | 7.18 | 6.77 | 7.08 | 7.08 | qfq | 35,345,185 | 247,021,005 | -0.70% |
| 2024-01-09 | 7.12 | 7.24 | 7.11 | 7.13 | 7.13 | qfq | 15,298,798 | 109,558,463 | -0.83% |
| 2024-01-08 | 7.38 | 7.40 | 7.09 | 7.19 | 7.19 | qfq | 29,772,921 | 214,448,112 | -3.10% |
| 2024-01-05 | 7.46 | 7.55 | 7.35 | 7.42 | 7.42 | qfq | 27,165,207 | 202,729,842 | -1.07% |
| 2024-01-04 | 7.50 | 7.58 | 7.40 | 7.50 | 7.50 | qfq | 24,699,351 | 184,792,006 | -0.66% |
| 2024-01-03 | 7.60 | 7.90 | 7.46 | 7.55 | 7.55 | qfq | 38,073,700 | 288,737,733 | -0.66% |
| 2024-01-02 | 7.48 | 7.68 | 7.41 | 7.60 | 7.60 | qfq | 38,825,586 | 293,346,600 | 1.33% |
| 2023-12-29 | 7.42 | 7.70 | 7.24 | 7.50 | 7.50 | qfq | 58,682,395 | 438,144,815 | 0.94% |
| 2023-12-28 | 7.58 | 7.68 | 7.40 | 7.43 | 7.43 | qfq | 44,798,998 | 334,988,437 | -1.98% |
| 2023-12-27 | 7.10 | 7.60 | 7.03 | 7.58 | 7.58 | qfq | 59,348,207 | 438,351,192 | 7.21% |
| 2023-12-26 | 7.10 | 7.15 | 7.02 | 7.07 | 7.07 | qfq | 33,654,740 | 238,516,015 | -0.42% |
| 2023-12-25 | 7.11 | 7.17 | 6.97 | 7.10 | 7.10 | qfq | 21,551,250 | 152,492,267 | -0.28% |
| 2023-12-22 | 7.16 | 7.26 | 7.07 | 7.12 | 7.12 | qfq | 21,315,357 | 152,345,607 | -0.42% |
| 2023-12-21 | 7.08 | 7.21 | 6.96 | 7.15 | 7.15 | qfq | 30,362,706 | 214,611,557 | 0.14% |
| 2023-12-20 | 7.20 | 7.23 | 7.09 | 7.14 | 7.14 | qfq | 19,389,772 | 138,694,080 | -0.83% |
| 2023-12-19 | 7.23 | 7.40 | 7.13 | 7.20 | 7.20 | qfq | 26,202,371 | 189,411,610 | -0.55% |
| 2023-12-18 | 7.20 | 7.53 | 7.18 | 7.24 | 7.24 | qfq | 38,950,797 | 284,675,129 | 1.26% |
| 2023-12-15 | 7.16 | 7.31 | 7.05 | 7.15 | 7.15 | qfq | 27,391,810 | 196,486,075 | 0.14% |
| 2023-12-14 | 7.16 | 7.25 | 6.94 | 7.14 | 7.14 | qfq | 43,552,839 | 309,685,266 | -0.56% |
| 2023-12-13 | 7.46 | 7.49 | 7.15 | 7.18 | 7.18 | qfq | 56,785,942 | 412,442,320 | -3.88% |
| 2023-12-12 | 7.51 | 7.56 | 7.40 | 7.47 | 7.47 | qfq | 28,442,815 | 212,705,505 | -0.80% |
| 2023-12-11 | 7.38 | 7.60 | 7.17 | 7.53 | 7.53 | qfq | 56,312,391 | 420,854,538 | 1.76% |
| 2023-12-08 | 7.45 | 7.53 | 7.27 | 7.40 | 7.40 | qfq | 79,693,361 | 589,025,501 | -0.67% |
| 2023-12-07 | 7.28 | 7.60 | 7.21 | 7.45 | 7.45 | qfq | 84,230,030 | 627,678,778 | 2.05% |
| 2023-12-06 | 6.92 | 7.35 | 6.80 | 7.30 | 7.30 | qfq | 90,992,918 | 651,019,825 | 6.10% |
| 2023-12-05 | 7.03 | 7.14 | 6.87 | 6.88 | 6.88 | qfq | 70,679,067 | 497,574,136 | -1.71% |
| 2023-12-04 | 6.69 | 7.07 | 6.65 | 7.00 | 7.00 | qfq | 77,580,203 | 538,130,630 | 4.32% |
| 2023-12-01 | 6.72 | 6.78 | 6.65 | 6.71 | 6.71 | qfq | 24,635,650 | 165,185,662 | -0.15% |
| 2023-11-30 | 6.71 | 6.77 | 6.64 | 6.72 | 6.72 | qfq | 15,889,700 | 106,403,768 | -0.15% |
| 2023-11-29 | 6.71 | 6.77 | 6.63 | 6.73 | 6.73 | qfq | 24,700,266 | 165,934,749 | 0.60% |
| 2023-11-28 | 6.80 | 6.89 | 6.68 | 6.69 | 6.69 | qfq | 36,751,960 | 247,680,897 | -2.48% |
| 2023-11-27 | 6.78 | 6.95 | 6.76 | 6.86 | 6.86 | qfq | 51,099,683 | 349,880,252 | 1.48% |
| 2023-11-24 | 6.70 | 6.86 | 6.66 | 6.76 | 6.76 | qfq | 49,302,375 | 335,145,905 | 1.20% |
| 2023-11-23 | 6.56 | 6.72 | 6.56 | 6.68 | 6.68 | qfq | 31,757,599 | 211,552,030 | 1.37% |
| 2023-11-22 | 6.52 | 6.74 | 6.52 | 6.59 | 6.59 | qfq | 37,213,206 | 246,969,769 | 0.46% |
| 2023-11-21 | 6.62 | 6.66 | 6.50 | 6.56 | 6.56 | qfq | 33,799,024 | 222,556,537 | -0.91% |
| 2023-11-20 | 6.42 | 6.64 | 6.40 | 6.62 | 6.62 | qfq | 46,127,946 | 302,420,794 | 3.44% |
| 2023-11-17 | 6.47 | 6.49 | 6.38 | 6.40 | 6.40 | qfq | 18,664,537 | 119,799,894 | -1.39% |
| 2023-11-16 | 6.52 | 6.64 | 6.48 | 6.49 | 6.49 | qfq | 22,628,330 | 148,169,172 | -0.76% |
| 2023-11-15 | 6.56 | 6.61 | 6.51 | 6.54 | 6.54 | qfq | 24,923,040 | 163,139,020 | -0.61% |
| 2023-11-14 | 6.41 | 6.58 | 6.38 | 6.58 | 6.58 | qfq | 35,195,331 | 229,664,266 | 2.33% |
| 2023-11-13 | 6.38 | 6.45 | 6.32 | 6.43 | 6.43 | qfq | 19,960,400 | 127,371,389 | 0.63% |
| 2023-11-10 | 6.36 | 6.41 | 6.33 | 6.39 | 6.39 | qfq | 14,870,144 | 94,793,860 | 0.16% |
| 2023-11-09 | 6.39 | 6.45 | 6.36 | 6.38 | 6.38 | qfq | 16,819,778 | 107,701,213 | -0.16% |
| 2023-11-08 | 6.45 | 6.46 | 6.35 | 6.39 | 6.39 | qfq | 22,399,777 | 143,025,385 | -0.78% |
| 2023-11-07 | 6.42 | 6.51 | 6.28 | 6.44 | 6.44 | qfq | 42,804,863 | 273,177,854 | 0.16% |
| 2023-11-06 | 6.59 | 6.66 | 6.35 | 6.43 | 6.43 | qfq | 55,903,541 | 359,007,633 | -2.72% |
| 2023-11-03 | 6.54 | 6.69 | 6.46 | 6.61 | 6.61 | qfq | 32,265,026 | 211,736,343 | 1.07% |
| 2023-11-02 | 6.65 | 6.72 | 6.52 | 6.54 | 6.54 | qfq | 23,438,801 | 154,513,283 | -2.24% |
| 2023-11-01 | 6.70 | 6.75 | 6.58 | 6.69 | 6.69 | qfq | 25,559,098 | 170,165,270 | -0.59% |
| 2023-10-31 | 6.78 | 6.88 | 6.70 | 6.73 | 6.73 | qfq | 28,574,723 | 193,287,246 | -2.04% |
| 2023-10-30 | 6.67 | 7.00 | 6.65 | 6.87 | 6.87 | qfq | 49,648,414 | 341,541,416 | 2.69% |
| 2023-10-27 | 6.50 | 6.75 | 6.47 | 6.69 | 6.69 | qfq | 35,353,442 | 234,661,048 | 2.29% |
| 2023-10-26 | 6.49 | 6.70 | 6.44 | 6.54 | 6.54 | qfq | 29,371,242 | 192,643,984 | 0.62% |
| 2023-10-25 | 6.33 | 6.53 | 6.26 | 6.50 | 6.50 | qfq | 34,795,523 | 224,254,659 | 2.85% |
| 2023-10-24 | 6.02 | 6.34 | 6.00 | 6.32 | 6.32 | qfq | 36,036,759 | 223,790,763 | 4.98% |
| 2023-10-23 | 5.98 | 6.18 | 5.95 | 6.02 | 6.02 | qfq | 22,669,460 | 138,272,352 | 0.33% |
| 2023-10-20 | 6.03 | 6.07 | 5.94 | 6.00 | 6.00 | qfq | 14,502,540 | 86,973,287 | -0.99% |
| 2023-10-19 | 6.32 | 6.32 | 6.04 | 6.06 | 6.06 | qfq | 28,751,977 | 176,644,979 | -4.42% |
| 2023-10-18 | 6.42 | 6.49 | 6.34 | 6.34 | 6.34 | qfq | 10,941,600 | 70,133,749 | -1.40% |
| 2023-10-17 | 6.42 | 6.47 | 6.36 | 6.43 | 6.43 | qfq | 13,339,407 | 85,722,084 | 0.16% |
| 2023-10-16 | 6.37 | 6.49 | 6.28 | 6.42 | 6.42 | qfq | 22,166,376 | 142,280,489 | 1.42% |
| 2023-10-13 | 6.34 | 6.36 | 6.29 | 6.33 | 6.33 | qfq | 10,917,400 | 69,064,297 | -0.47% |
| 2023-10-12 | 6.28 | 6.40 | 6.24 | 6.36 | 6.36 | qfq | 16,566,814 | 104,858,310 | 1.44% |
| 2023-10-11 | 6.30 | 6.35 | 6.25 | 6.27 | 6.27 | qfq | 12,474,215 | 78,424,803 | -0.16% |
| 2023-10-10 | 6.23 | 6.34 | 6.22 | 6.28 | 6.28 | qfq | 20,556,287 | 129,415,710 | 0.80% |
| 2023-10-09 | 6.32 | 6.32 | 6.19 | 6.23 | 6.23 | qfq | 19,272,577 | 120,046,042 | -2.20% |
| 2023-09-28 | 6.44 | 6.45 | 6.24 | 6.37 | 6.37 | qfq | 21,245,675 | 134,908,990 | -0.93% |
| 2023-09-27 | 6.44 | 6.47 | 6.40 | 6.43 | 6.43 | qfq | 11,297,537 | 72,785,670 | -0.31% |
| 2023-09-26 | 6.43 | 6.46 | 6.41 | 6.45 | 6.45 | qfq | 8,500,141 | 54,718,569 | 0.00% |
| 2023-09-25 | 6.46 | 6.52 | 6.43 | 6.45 | 6.45 | qfq | 15,154,075 | 98,226,628 | -0.46% |
| 2023-09-22 | 6.40 | 6.48 | 6.39 | 6.48 | 6.48 | qfq | 10,706,110 | 69,008,824 | 1.09% |
| 2023-09-21 | 6.54 | 6.54 | 6.41 | 6.41 | 6.41 | qfq | 24,165,650 | 155,857,606 | -2.29% |
| 2023-09-20 | 6.55 | 6.63 | 6.52 | 6.56 | 6.56 | qfq | 17,490,421 | 115,172,843 | 0.15% |
| 2023-09-19 | 6.50 | 6.60 | 6.49 | 6.55 | 6.55 | qfq | 18,637,629 | 121,962,054 | 0.77% |
| 2023-09-18 | 6.49 | 6.52 | 6.45 | 6.50 | 6.50 | qfq | 16,163,700 | 104,699,395 | -0.46% |
| 2023-09-15 | 6.52 | 6.57 | 6.49 | 6.53 | 6.53 | qfq | 13,619,150 | 89,013,923 | 0.62% |
| 2023-09-14 | 6.52 | 6.54 | 6.46 | 6.49 | 6.49 | qfq | 11,044,878 | 71,627,973 | -0.46% |
| 2023-09-13 | 6.62 | 6.62 | 6.49 | 6.52 | 6.52 | qfq | 17,629,380 | 115,330,737 | -1.51% |
| 2023-09-12 | 6.56 | 6.72 | 6.55 | 6.62 | 6.62 | qfq | 26,455,913 | 175,557,876 | 0.61% |
| 2023-09-11 | 6.44 | 6.59 | 6.43 | 6.58 | 6.58 | qfq | 25,088,813 | 163,721,814 | 2.17% |
| 2023-09-08 | 6.43 | 6.49 | 6.41 | 6.44 | 6.44 | qfq | 12,469,900 | 80,270,714 | -0.31% |
| 2023-09-07 | 6.47 | 6.57 | 6.45 | 6.46 | 6.46 | qfq | 22,019,582 | 143,415,335 | -0.46% |
| 2023-09-06 | 6.52 | 6.53 | 6.46 | 6.49 | 6.49 | qfq | 12,896,700 | 83,648,672 | -0.61% |
| 2023-09-05 | 6.50 | 6.53 | 6.45 | 6.53 | 6.53 | qfq | 14,746,708 | 95,566,041 | 0.46% |
| 2023-09-04 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | qfq | 18,564,491 | 120,006,070 | 1.09% |
| 2023-09-01 | 6.44 | 6.46 | 6.40 | 6.43 | 6.43 | qfq | 11,760,916 | 75,577,115 | 0.31% |
| 2023-08-31 | 6.38 | 6.46 | 6.36 | 6.41 | 6.41 | qfq | 14,797,683 | 94,743,356 | -0.77% |
| 2023-08-30 | 6.53 | 6.55 | 6.41 | 6.46 | 6.46 | qfq | 27,129,976 | 175,538,593 | -1.37% |
| 2023-08-29 | 6.53 | 6.57 | 6.45 | 6.55 | 6.55 | qfq | 28,190,540 | 183,791,219 | 0.31% |
| 2023-08-28 | 6.77 | 6.79 | 6.49 | 6.53 | 6.53 | qfq | 34,822,185 | 230,204,942 | 0.15% |
| 2023-08-25 | 6.52 | 6.77 | 6.49 | 6.52 | 6.52 | qfq | 38,061,203 | 251,742,523 | -0.15% |
| 2023-08-24 | 6.50 | 6.53 | 6.35 | 6.53 | 6.53 | qfq | 20,799,815 | 134,219,095 | 1.08% |
| 2023-08-23 | 6.49 | 6.56 | 6.43 | 6.46 | 6.46 | qfq | 12,595,378 | 81,711,848 | -0.62% |
| 2023-08-22 | 6.54 | 6.61 | 6.35 | 6.50 | 6.50 | qfq | 22,090,222 | 142,853,976 | -0.31% |
| 2023-08-21 | 6.56 | 6.61 | 6.50 | 6.52 | 6.52 | qfq | 13,356,222 | 87,530,065 | -0.61% |
| 2023-08-18 | 6.69 | 6.72 | 6.55 | 6.56 | 6.56 | qfq | 15,226,415 | 100,710,756 | -2.24% |
| 2023-08-17 | 6.66 | 6.72 | 6.56 | 6.71 | 6.71 | qfq | 10,912,794 | 72,562,111 | 0.60% |
| 2023-08-16 | 6.66 | 6.71 | 6.63 | 6.67 | 6.67 | qfq | 10,042,683 | 67,047,176 | -0.45% |
| 2023-08-15 | 6.70 | 6.75 | 6.61 | 6.70 | 6.70 | qfq | 14,220,387 | 95,041,718 | -0.30% |
| 2023-08-14 | 6.63 | 6.72 | 6.60 | 6.72 | 6.72 | qfq | 15,621,271 | 104,137,047 | 0.75% |
| 2023-08-11 | 6.91 | 6.92 | 6.67 | 6.67 | 6.67 | qfq | 32,198,653 | 217,297,467 | -3.75% |
| 2023-08-10 | 6.85 | 6.99 | 6.85 | 6.93 | 6.93 | qfq | 19,153,901 | 132,384,447 | 0.73% |
| 2023-08-09 | 6.97 | 6.98 | 6.85 | 6.88 | 6.88 | qfq | 26,827,330 | 185,310,595 | -2.13% |
| 2023-08-08 | 7.12 | 7.14 | 6.95 | 7.03 | 7.03 | qfq | 29,809,590 | 209,235,544 | -1.26% |
| 2023-08-07 | 7.16 | 7.18 | 7.09 | 7.12 | 7.12 | qfq | 25,973,111 | 185,010,302 | 0.28% |
| 2023-08-04 | 7.13 | 7.17 | 7.08 | 7.10 | 7.10 | qfq | 29,897,172 | 212,946,438 | -0.42% |
| 2023-08-03 | 7.08 | 7.17 | 7.08 | 7.13 | 7.13 | qfq | 23,111,486 | 164,860,491 | 0.28% |
| 2023-08-02 | 7.16 | 7.22 | 7.08 | 7.11 | 7.11 | qfq | 28,259,012 | 201,565,647 | -0.28% |
| 2023-08-01 | 7.32 | 7.32 | 7.10 | 7.13 | 7.13 | qfq | 48,811,010 | 350,568,234 | -2.86% |
| 2023-07-31 | 7.14 | 7.34 | 7.08 | 7.34 | 7.34 | qfq | 60,780,773 | 439,156,728 | 4.41% |
| 2023-07-28 | 7.01 | 7.07 | 6.92 | 7.03 | 7.03 | qfq | 27,014,616 | 189,192,829 | 0.00% |
| 2023-07-27 | 6.96 | 7.14 | 6.93 | 7.03 | 7.03 | qfq | 34,466,618 | 242,808,240 | 1.01% |
| 2023-07-26 | 6.98 | 7.01 | 6.90 | 6.96 | 6.96 | qfq | 30,571,454 | 212,310,100 | -0.29% |
| 2023-07-25 | 7.05 | 7.09 | 6.88 | 6.98 | 6.98 | qfq | 41,979,804 | 292,089,925 | -0.85% |
| 2023-07-24 | 7.23 | 7.33 | 7.00 | 7.04 | 7.04 | qfq | 40,024,567 | 285,566,439 | -2.09% |
| 2023-07-21 | 7.12 | 7.27 | 7.06 | 7.19 | 7.19 | qfq | 31,801,328 | 229,027,757 | 1.27% |
| 2023-07-20 | 7.22 | 7.30 | 7.10 | 7.10 | 7.10 | qfq | 25,861,544 | 185,201,918 | -1.66% |
| 2023-07-19 | 7.17 | 7.38 | 7.10 | 7.22 | 7.22 | qfq | 36,888,353 | 267,596,293 | 0.70% |
| 2023-07-18 | 7.07 | 7.35 | 7.02 | 7.17 | 7.17 | qfq | 58,498,060 | 422,207,903 | 1.56% |