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
奋达科技002681.SZ
最近收盘价4.662026-07-17
最近交易日2026-07-17
成交量（股）54,540,638
成交额（元）261,177,159
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 | 4.86 | 4.97 | 4.64 | 4.66 | 4.66 | qfq | 54,540,638 | 261,177,159 | -5.28% |
| 2026-07-16 | 4.86 | 5.01 | 4.81 | 4.92 | 4.92 | qfq | 60,424,927 | 298,540,201 | 1.03% |
| 2026-07-15 | 4.87 | 4.90 | 4.75 | 4.87 | 4.87 | qfq | 45,513,058 | 219,887,094 | 0.83% |
| 2026-07-14 | 4.95 | 5.00 | 4.79 | 4.83 | 4.83 | qfq | 61,362,497 | 300,206,036 | -1.43% |
| 2026-07-13 | 5.05 | 5.26 | 4.89 | 4.90 | 4.90 | qfq | 117,909,234 | 595,240,303 | -1.61% |
| 2026-07-10 | 4.57 | 4.98 | 4.55 | 4.98 | 4.98 | qfq | 84,521,493 | 412,973,055 | 9.93% |
| 2026-07-09 | 4.22 | 4.59 | 4.20 | 4.53 | 4.53 | qfq | 70,210,230 | 312,045,338 | 6.84% |
| 2026-07-08 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | qfq | 27,093,800 | 116,323,672 | -3.64% |
| 2026-07-07 | 4.41 | 4.46 | 4.33 | 4.40 | 4.40 | qfq | 26,415,489 | 116,092,812 | -0.68% |
| 2026-07-06 | 4.66 | 4.71 | 4.42 | 4.43 | 4.43 | qfq | 56,100,992 | 253,101,008 | -6.14% |
| 2026-07-03 | 4.58 | 4.82 | 4.48 | 4.72 | 4.72 | qfq | 60,785,217 | 285,095,894 | 3.96% |
| 2026-07-02 | 4.49 | 4.68 | 4.47 | 4.54 | 4.54 | qfq | 41,402,254 | 189,142,077 | 0.67% |
| 2026-07-01 | 4.48 | 4.57 | 4.42 | 4.51 | 4.51 | qfq | 35,459,660 | 159,864,029 | 0.89% |
| 2026-06-30 | 4.43 | 4.53 | 4.41 | 4.47 | 4.47 | qfq | 27,751,171 | 124,356,774 | 0.45% |
| 2026-06-29 | 4.59 | 4.64 | 4.41 | 4.45 | 4.45 | qfq | 46,831,660 | 209,642,725 | -4.30% |
| 2026-06-26 | 4.70 | 4.97 | 4.54 | 4.65 | 4.65 | qfq | 52,266,057 | 246,924,182 | -2.11% |
| 2026-06-25 | 5.03 | 5.03 | 4.73 | 4.75 | 4.75 | qfq | 64,389,692 | 311,077,294 | -5.94% |
| 2026-06-24 | 4.86 | 5.15 | 4.80 | 5.05 | 5.05 | qfq | 91,841,166 | 464,479,587 | 4.34% |
| 2026-06-23 | 4.74 | 4.96 | 4.68 | 4.84 | 4.84 | qfq | 47,197,873 | 229,071,200 | 1.68% |
| 2026-06-22 | 4.94 | 4.96 | 4.66 | 4.76 | 4.76 | qfq | 56,648,658 | 269,270,273 | -4.23% |
| 2026-06-18 | 4.86 | 5.03 | 4.67 | 4.97 | 4.97 | qfq | 59,161,447 | 287,822,935 | 2.05% |
| 2026-06-17 | 4.95 | 5.26 | 4.85 | 4.87 | 4.87 | qfq | 58,672,529 | 292,839,686 | -2.01% |
| 2026-06-16 | 4.82 | 5.04 | 4.70 | 4.97 | 4.97 | qfq | 56,378,545 | 276,289,317 | 2.69% |
| 2026-06-15 | 4.81 | 4.93 | 4.79 | 4.84 | 4.84 | qfq | 42,957,162 | 208,950,724 | 0.83% |
| 2026-06-12 | 4.93 | 5.10 | 4.75 | 4.80 | 4.80 | qfq | 57,546,813 | 281,387,614 | -0.83% |
| 2026-06-11 | 5.03 | 5.05 | 4.78 | 4.84 | 4.84 | qfq | 45,183,802 | 219,547,232 | -3.97% |
| 2026-06-10 | 5.15 | 5.29 | 4.95 | 5.04 | 5.04 | qfq | 52,722,577 | 269,403,755 | -3.08% |
| 2026-06-09 | 5.34 | 5.37 | 5.15 | 5.20 | 5.20 | qfq | 69,246,756 | 360,746,820 | -2.44% |
| 2026-06-08 | 5.14 | 5.52 | 5.12 | 5.33 | 5.33 | qfq | 122,251,816 | 654,858,097 | 3.09% |
| 2026-06-05 | 4.90 | 5.39 | 4.49 | 5.17 | 5.17 | qfq | 149,937,898 | 743,077,288 | 5.51% |
| 2026-06-04 | 4.87 | 5.07 | 4.82 | 4.90 | 4.90 | qfq | 76,676,172 | 378,799,848 | -2.20% |
| 2026-06-03 | 5.56 | 5.59 | 5.01 | 5.01 | 5.01 | qfq | 104,555,457 | 543,464,421 | -10.05% |
| 2026-06-02 | 5.50 | 5.65 | 5.44 | 5.57 | 5.57 | qfq | 37,464,776 | 208,238,045 | 1.09% |
| 2026-06-01 | 5.41 | 5.59 | 5.38 | 5.51 | 5.51 | qfq | 34,165,308 | 188,902,409 | 1.47% |
| 2026-05-29 | 5.66 | 5.70 | 5.42 | 5.43 | 5.43 | qfq | 43,087,961 | 237,308,628 | -4.74% |
| 2026-05-28 | 5.55 | 5.75 | 5.49 | 5.70 | 5.70 | qfq | 51,729,614 | 290,709,392 | 1.42% |
| 2026-05-27 | 5.82 | 5.89 | 5.58 | 5.62 | 5.62 | qfq | 64,447,305 | 367,881,326 | -4.58% |
| 2026-05-26 | 5.76 | 5.96 | 5.71 | 5.89 | 5.89 | qfq | 74,348,988 | 436,043,730 | 1.38% |
| 2026-05-25 | 5.75 | 5.84 | 5.72 | 5.81 | 5.81 | qfq | 70,384,931 | 406,490,596 | -0.51% |
| 2026-05-22 | 5.51 | 5.96 | 5.43 | 5.84 | 5.84 | qfq | 140,335,382 | 807,967,482 | 7.55% |
| 2026-05-21 | 5.42 | 5.73 | 5.42 | 5.43 | 5.43 | qfq | 73,277,786 | 409,229,269 | 0.56% |
| 2026-05-20 | 5.56 | 5.59 | 5.37 | 5.40 | 5.40 | qfq | 41,474,985 | 224,801,183 | -3.40% |
| 2026-05-19 | 5.48 | 5.61 | 5.46 | 5.59 | 5.59 | qfq | 33,127,993 | 184,010,571 | 1.82% |
| 2026-05-18 | 5.47 | 5.57 | 5.38 | 5.49 | 5.49 | qfq | 36,505,752 | 199,383,814 | -0.18% |
| 2026-05-15 | 5.53 | 5.63 | 5.45 | 5.50 | 5.50 | qfq | 53,357,534 | 295,416,695 | -0.72% |
| 2026-05-14 | 5.47 | 5.65 | 5.38 | 5.54 | 5.54 | qfq | 73,744,153 | 408,068,380 | 1.65% |
| 2026-05-13 | 5.37 | 5.60 | 5.33 | 5.45 | 5.45 | qfq | 43,203,783 | 236,883,851 | 1.49% |
| 2026-05-12 | 5.48 | 5.49 | 5.36 | 5.37 | 5.37 | qfq | 28,097,445 | 152,004,919 | -2.01% |
| 2026-05-11 | 5.55 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 34,874,731 | 191,326,205 | -0.72% |
| 2026-05-08 | 5.43 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 40,225,542 | 220,529,004 | 1.47% |
| 2026-05-07 | 5.35 | 5.48 | 5.30 | 5.44 | 5.44 | qfq | 45,198,378 | 245,250,854 | 2.26% |
| 2026-05-06 | 5.25 | 5.38 | 5.24 | 5.32 | 5.32 | qfq | 40,313,003 | 214,764,445 | 1.92% |
| 2026-04-30 | 5.12 | 5.23 | 5.07 | 5.22 | 5.22 | qfq | 33,667,837 | 173,917,714 | 1.75% |
| 2026-04-29 | 5.00 | 5.17 | 4.94 | 5.13 | 5.13 | qfq | 33,845,704 | 172,240,825 | 1.58% |
| 2026-04-28 | 5.17 | 5.20 | 5.02 | 5.05 | 5.05 | qfq | 30,545,088 | 155,629,248 | -2.32% |
| 2026-04-27 | 5.09 | 5.20 | 5.02 | 5.17 | 5.17 | qfq | 31,848,642 | 163,548,316 | 0.98% |
| 2026-04-24 | 5.06 | 5.16 | 4.99 | 5.12 | 5.12 | qfq | 29,278,452 | 148,793,628 | 0.99% |
| 2026-04-23 | 5.21 | 5.24 | 5.06 | 5.07 | 5.07 | qfq | 38,180,509 | 194,723,489 | -3.06% |
| 2026-04-22 | 5.15 | 5.23 | 5.12 | 5.23 | 5.23 | qfq | 24,396,290 | 126,499,935 | 1.36% |
| 2026-04-21 | 5.24 | 5.25 | 5.11 | 5.16 | 5.16 | qfq | 27,326,727 | 140,892,889 | -1.53% |
| 2026-04-20 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | qfq | 21,264,484 | 111,675,784 | 0.38% |
| 2026-04-17 | 5.23 | 5.27 | 5.15 | 5.22 | 5.22 | qfq | 23,448,001 | 122,090,890 | -0.57% |
| 2026-04-16 | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | qfq | 20,706,837 | 108,195,906 | 1.35% |
| 2026-04-15 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | qfq | 21,808,791 | 113,978,301 | -1.89% |
| 2026-04-14 | 5.32 | 5.34 | 5.22 | 5.28 | 5.28 | qfq | 20,234,231 | 106,825,191 | 0.19% |
| 2026-04-13 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | qfq | 22,949,397 | 121,281,360 | -0.75% |
| 2026-04-10 | 5.35 | 5.40 | 5.31 | 5.31 | 5.31 | qfq | 24,173,476 | 129,370,602 | 0.00% |
| 2026-04-09 | 5.32 | 5.43 | 5.29 | 5.31 | 5.31 | qfq | 25,655,472 | 137,260,948 | -1.30% |
| 2026-04-08 | 5.20 | 5.39 | 5.19 | 5.38 | 5.38 | qfq | 37,849,481 | 200,721,972 | 5.91% |
| 2026-04-07 | 5.02 | 5.10 | 5.00 | 5.08 | 5.08 | qfq | 20,164,574 | 102,336,572 | 1.80% |
| 2026-04-03 | 5.18 | 5.20 | 4.99 | 4.99 | 4.99 | qfq | 24,160,899 | 122,532,718 | -3.48% |
| 2026-04-02 | 5.29 | 5.30 | 5.14 | 5.17 | 5.17 | qfq | 24,078,090 | 125,239,674 | -2.64% |
| 2026-04-01 | 5.34 | 5.35 | 5.26 | 5.31 | 5.31 | qfq | 16,481,490 | 87,321,153 | 1.53% |
| 2026-03-31 | 5.28 | 5.36 | 5.23 | 5.23 | 5.23 | qfq | 17,550,539 | 92,901,202 | -1.32% |
| 2026-03-30 | 5.23 | 5.32 | 5.18 | 5.30 | 5.30 | qfq | 19,723,554 | 103,710,667 | -0.38% |
| 2026-03-27 | 5.23 | 5.35 | 5.21 | 5.32 | 5.32 | qfq | 16,630,801 | 88,178,647 | 0.57% |
| 2026-03-26 | 5.39 | 5.48 | 5.26 | 5.29 | 5.29 | qfq | 25,412,025 | 136,178,354 | -2.04% |
| 2026-03-25 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 28,241,414 | 152,625,994 | 0.56% |
| 2026-03-24 | 5.29 | 5.38 | 5.17 | 5.37 | 5.37 | qfq | 31,711,226 | 167,124,999 | 3.27% |
| 2026-03-23 | 5.53 | 5.53 | 5.12 | 5.20 | 5.20 | qfq | 43,872,038 | 232,397,977 | -7.14% |
| 2026-03-20 | 5.68 | 5.79 | 5.56 | 5.60 | 5.60 | qfq | 27,389,343 | 154,662,969 | -1.06% |
| 2026-03-19 | 5.79 | 5.81 | 5.66 | 5.66 | 5.66 | qfq | 26,028,369 | 148,676,878 | -3.25% |
| 2026-03-18 | 5.90 | 5.92 | 5.79 | 5.85 | 5.85 | qfq | 24,606,472 | 143,419,874 | -0.85% |
| 2026-03-17 | 5.95 | 5.99 | 5.88 | 5.90 | 5.90 | qfq | 19,499,387 | 115,810,020 | -1.01% |
| 2026-03-16 | 5.90 | 5.96 | 5.87 | 5.96 | 5.96 | qfq | 19,600,266 | 115,977,435 | 0.68% |
| 2026-03-13 | 5.94 | 5.97 | 5.90 | 5.92 | 5.92 | qfq | 17,397,268 | 103,193,960 | -0.84% |
| 2026-03-12 | 6.00 | 6.03 | 5.93 | 5.97 | 5.97 | qfq | 23,593,924 | 140,882,278 | -0.83% |
| 2026-03-11 | 6.08 | 6.10 | 6.01 | 6.02 | 6.02 | qfq | 22,120,709 | 133,750,478 | -1.15% |
| 2026-03-10 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | qfq | 20,182,269 | 122,708,630 | 1.00% |
| 2026-03-09 | 6.00 | 6.05 | 5.90 | 6.03 | 6.03 | qfq | 25,331,941 | 150,922,028 | -0.50% |
| 2026-03-06 | 6.02 | 6.07 | 5.99 | 6.06 | 6.06 | qfq | 18,559,594 | 112,081,059 | 0.17% |
| 2026-03-05 | 6.00 | 6.12 | 5.98 | 6.05 | 6.05 | qfq | 29,712,384 | 179,991,384 | 2.37% |
| 2026-03-04 | 5.99 | 6.06 | 5.87 | 5.91 | 5.91 | qfq | 28,938,527 | 172,441,525 | -1.83% |
| 2026-03-03 | 6.26 | 6.29 | 6.01 | 6.02 | 6.02 | qfq | 40,248,756 | 246,838,510 | -3.83% |
| 2026-03-02 | 6.30 | 6.35 | 6.23 | 6.26 | 6.26 | qfq | 40,449,072 | 254,083,558 | -3.25% |
| 2026-02-27 | 6.35 | 6.53 | 6.30 | 6.47 | 6.47 | qfq | 54,488,672 | 350,921,380 | 1.89% |
| 2026-02-26 | 6.38 | 6.39 | 6.33 | 6.35 | 6.35 | qfq | 22,787,868 | 144,683,836 | -0.31% |
| 2026-02-25 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | qfq | 28,215,351 | 180,221,021 | 0.31% |
| 2026-02-24 | 6.33 | 6.38 | 6.28 | 6.35 | 6.35 | qfq | 31,260,452 | 198,031,899 | 1.93% |
| 2026-02-13 | 6.27 | 6.33 | 6.23 | 6.23 | 6.23 | qfq | 24,229,359 | 152,042,683 | -0.95% |
| 2026-02-12 | 6.36 | 6.39 | 6.29 | 6.29 | 6.29 | qfq | 24,735,439 | 156,319,664 | -1.26% |
| 2026-02-11 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | qfq | 18,915,244 | 120,849,063 | -0.47% |
| 2026-02-10 | 6.36 | 6.43 | 6.36 | 6.40 | 6.40 | qfq | 25,480,527 | 163,269,697 | 0.31% |
| 2026-02-09 | 6.33 | 6.38 | 6.32 | 6.38 | 6.38 | qfq | 25,103,887 | 159,654,261 | 1.59% |
| 2026-02-06 | 6.27 | 6.34 | 6.22 | 6.28 | 6.28 | qfq | 23,907,467 | 150,450,856 | -0.48% |
| 2026-02-05 | 6.33 | 6.37 | 6.29 | 6.31 | 6.31 | qfq | 25,934,225 | 163,752,511 | -0.63% |
| 2026-02-04 | 6.35 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 34,853,023 | 220,349,513 | -0.47% |
| 2026-02-03 | 6.34 | 6.39 | 6.26 | 6.38 | 6.38 | qfq | 36,906,485 | 233,643,011 | 1.11% |
| 2026-02-02 | 6.37 | 6.45 | 6.30 | 6.31 | 6.31 | qfq | 50,319,822 | 319,194,616 | -2.77% |
| 2026-01-30 | 6.52 | 6.60 | 6.46 | 6.49 | 6.49 | qfq | 29,722,456 | 193,790,944 | -0.76% |
| 2026-01-29 | 6.56 | 6.67 | 6.45 | 6.54 | 6.54 | qfq | 42,080,892 | 276,392,021 | -0.15% |
| 2026-01-28 | 6.69 | 6.70 | 6.55 | 6.55 | 6.55 | qfq | 43,757,199 | 288,890,642 | -2.24% |
| 2026-01-27 | 6.69 | 6.73 | 6.52 | 6.70 | 6.70 | qfq | 46,654,595 | 309,221,011 | -0.59% |
| 2026-01-26 | 6.94 | 6.99 | 6.70 | 6.74 | 6.74 | qfq | 70,086,881 | 478,109,558 | -2.03% |
| 2026-01-23 | 6.76 | 6.89 | 6.72 | 6.88 | 6.88 | qfq | 59,684,437 | 407,171,095 | 1.78% |
| 2026-01-22 | 6.71 | 6.81 | 6.71 | 6.76 | 6.76 | qfq | 31,425,734 | 212,108,300 | 0.90% |
| 2026-01-21 | 6.72 | 6.77 | 6.65 | 6.70 | 6.70 | qfq | 34,091,330 | 229,112,136 | -0.30% |
| 2026-01-20 | 6.85 | 6.86 | 6.70 | 6.72 | 6.72 | qfq | 43,836,044 | 295,974,804 | -1.90% |
| 2026-01-19 | 6.83 | 6.88 | 6.77 | 6.85 | 6.85 | qfq | 36,527,875 | 249,746,600 | 0.00% |
| 2026-01-16 | 6.98 | 7.02 | 6.82 | 6.85 | 6.85 | qfq | 53,156,508 | 365,667,109 | -1.86% |
| 2026-01-15 | 7.11 | 7.11 | 6.95 | 6.98 | 6.98 | qfq | 72,424,471 | 507,664,484 | -1.55% |
| 2026-01-14 | 6.97 | 7.09 | 6.86 | 7.09 | 7.09 | qfq | 131,907,819 | 924,703,802 | 3.50% |
| 2026-01-13 | 6.95 | 7.04 | 6.82 | 6.85 | 6.85 | qfq | 75,827,995 | 522,793,279 | -1.44% |
| 2026-01-12 | 6.82 | 6.96 | 6.75 | 6.95 | 6.95 | qfq | 85,061,780 | 587,072,445 | 2.06% |
| 2026-01-09 | 6.71 | 6.85 | 6.70 | 6.81 | 6.81 | qfq | 70,981,515 | 481,231,461 | 0.89% |
| 2026-01-08 | 6.68 | 6.76 | 6.66 | 6.75 | 6.75 | qfq | 40,377,825 | 271,803,974 | 0.60% |
| 2026-01-07 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | qfq | 53,498,325 | 361,036,249 | -1.76% |
| 2026-01-06 | 6.76 | 6.85 | 6.72 | 6.83 | 6.83 | qfq | 60,873,933 | 413,511,053 | 0.89% |
| 2026-01-05 | 6.66 | 6.77 | 6.65 | 6.77 | 6.77 | qfq | 47,024,839 | 315,623,080 | 1.80% |
| 2025-12-31 | 6.73 | 6.76 | 6.62 | 6.65 | 6.65 | qfq | 34,891,139 | 232,187,213 | -0.75% |
| 2025-12-30 | 6.58 | 6.75 | 6.53 | 6.70 | 6.70 | qfq | 53,678,231 | 357,563,256 | 1.67% |
| 2025-12-29 | 6.60 | 6.64 | 6.56 | 6.59 | 6.59 | qfq | 28,572,364 | 188,419,669 | -0.15% |
| 2025-12-26 | 6.63 | 6.66 | 6.56 | 6.60 | 6.60 | qfq | 31,527,367 | 208,407,274 | -0.45% |
| 2025-12-25 | 6.56 | 6.64 | 6.55 | 6.63 | 6.63 | qfq | 29,668,557 | 196,104,644 | 0.61% |
| 2025-12-24 | 6.49 | 6.60 | 6.48 | 6.59 | 6.59 | qfq | 23,840,530 | 156,782,022 | 1.23% |
| 2025-12-23 | 6.62 | 6.62 | 6.50 | 6.51 | 6.51 | qfq | 28,692,911 | 187,960,386 | -1.81% |
| 2025-12-22 | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | qfq | 25,735,169 | 170,619,978 | 0.76% |
| 2025-12-19 | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | qfq | 25,900,803 | 169,768,610 | 1.23% |
| 2025-12-18 | 6.52 | 6.59 | 6.49 | 6.50 | 6.50 | qfq | 26,022,297 | 170,304,589 | -1.07% |
| 2025-12-17 | 6.52 | 6.57 | 6.38 | 6.57 | 6.57 | qfq | 41,971,564 | 272,227,992 | 1.08% |
| 2025-12-16 | 6.65 | 6.71 | 6.49 | 6.50 | 6.50 | qfq | 40,808,122 | 268,505,922 | -2.40% |
| 2025-12-15 | 6.65 | 6.73 | 6.61 | 6.66 | 6.66 | qfq | 29,466,022 | 196,453,239 | -0.45% |
| 2025-12-12 | 6.66 | 6.74 | 6.66 | 6.69 | 6.69 | qfq | 36,746,907 | 246,611,142 | 0.45% |
| 2025-12-11 | 6.85 | 6.86 | 6.65 | 6.66 | 6.66 | qfq | 59,548,731 | 400,199,765 | -3.06% |
| 2025-12-10 | 7.04 | 7.04 | 6.85 | 6.87 | 6.87 | qfq | 70,801,220 | 489,927,023 | -2.97% |
| 2025-12-09 | 7.18 | 7.25 | 7.08 | 7.08 | 7.08 | qfq | 61,877,106 | 442,085,061 | -2.21% |
| 2025-12-08 | 7.12 | 7.26 | 7.06 | 7.24 | 7.24 | qfq | 99,210,372 | 709,276,949 | 1.54% |
| 2025-12-05 | 7.06 | 7.16 | 6.93 | 7.13 | 7.13 | qfq | 68,643,287 | 484,998,403 | 0.00% |
| 2025-12-04 | 7.22 | 7.27 | 6.90 | 7.13 | 7.13 | qfq | 92,698,891 | 654,865,873 | -0.28% |
| 2025-12-03 | 7.22 | 7.29 | 7.10 | 7.15 | 7.15 | qfq | 84,606,017 | 606,288,726 | -1.65% |
| 2025-12-02 | 7.41 | 7.42 | 7.22 | 7.27 | 7.27 | qfq | 134,033,981 | 975,452,010 | -3.84% |
| 2025-12-01 | 7.26 | 7.68 | 7.25 | 7.56 | 7.56 | qfq | 231,936,986 | 1,739,252,413 | 4.28% |
| 2025-11-28 | 7.29 | 7.34 | 7.16 | 7.25 | 7.25 | qfq | 108,249,115 | 782,244,252 | 0.28% |
| 2025-11-27 | 7.49 | 7.50 | 7.21 | 7.23 | 7.23 | qfq | 233,913,274 | 1,717,900,323 | -3.47% |
| 2025-11-26 | 6.84 | 7.49 | 6.76 | 7.49 | 7.49 | qfq | 133,656,580 | 987,529,648 | 9.99% |
| 2025-11-25 | 6.68 | 6.88 | 6.68 | 6.81 | 6.81 | qfq | 59,502,292 | 404,622,020 | 1.95% |
| 2025-11-24 | 6.65 | 6.75 | 6.40 | 6.68 | 6.68 | qfq | 65,135,815 | 428,031,578 | 0.60% |
| 2025-11-21 | 6.91 | 7.00 | 6.61 | 6.64 | 6.64 | qfq | 71,797,261 | 487,387,499 | -5.28% |
| 2025-11-20 | 6.91 | 7.18 | 6.85 | 7.01 | 7.01 | qfq | 94,429,717 | 663,898,794 | 1.45% |
| 2025-11-19 | 6.86 | 6.96 | 6.80 | 6.91 | 6.91 | qfq | 58,478,164 | 402,059,601 | -0.72% |
| 2025-11-18 | 6.79 | 7.00 | 6.74 | 6.96 | 6.96 | qfq | 104,635,248 | 723,692,862 | 2.35% |
| 2025-11-17 | 6.74 | 6.80 | 6.70 | 6.80 | 6.80 | qfq | 36,071,458 | 244,152,838 | 1.04% |
| 2025-11-14 | 6.72 | 6.81 | 6.67 | 6.73 | 6.73 | qfq | 43,470,990 | 293,486,059 | -2.18% |
| 2025-11-13 | 6.62 | 7.00 | 6.59 | 6.88 | 6.88 | qfq | 39,209,216 | 262,558,786 | 3.77% |
| 2025-11-12 | 6.72 | 6.72 | 6.59 | 6.63 | 6.63 | qfq | 33,644,914 | 223,333,758 | -1.34% |
| 2025-11-11 | 6.69 | 6.73 | 6.66 | 6.72 | 6.72 | qfq | 31,890,024 | 213,856,738 | 0.45% |
| 2025-11-10 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | qfq | 25,036,055 | 166,876,754 | 0.75% |
| 2025-11-07 | 6.68 | 6.68 | 6.63 | 6.64 | 6.64 | qfq | 26,016,100 | 173,132,886 | -1.04% |
| 2025-11-06 | 6.66 | 6.71 | 6.61 | 6.71 | 6.71 | qfq | 34,326,325 | 229,050,872 | 0.60% |
| 2025-11-05 | 6.59 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 26,718,054 | 177,541,137 | 0.60% |
| 2025-11-04 | 6.71 | 6.71 | 6.60 | 6.63 | 6.63 | qfq | 30,627,258 | 203,214,824 | -1.34% |
| 2025-11-03 | 6.64 | 6.72 | 6.60 | 6.72 | 6.72 | qfq | 30,803,098 | 205,381,093 | 1.05% |
| 2025-10-31 | 6.57 | 6.69 | 6.55 | 6.65 | 6.65 | qfq | 27,579,167 | 183,493,061 | 0.30% |
| 2025-10-30 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | qfq | 32,676,031 | 217,950,468 | -1.49% |
| 2025-10-29 | 6.70 | 6.74 | 6.66 | 6.73 | 6.73 | qfq | 29,234,380 | 195,912,835 | 0.30% |
| 2025-10-28 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | qfq | 39,549,474 | 266,366,209 | -1.32% |
| 2025-10-27 | 6.85 | 6.89 | 6.78 | 6.80 | 6.80 | qfq | 39,532,061 | 269,422,967 | -0.73% |
| 2025-10-24 | 6.85 | 6.92 | 6.83 | 6.85 | 6.85 | qfq | 34,253,601 | 234,860,889 | -0.15% |
| 2025-10-23 | 6.82 | 6.87 | 6.78 | 6.86 | 6.86 | qfq | 41,843,153 | 285,509,333 | -1.01% |
| 2025-10-22 | 6.69 | 7.03 | 6.65 | 6.93 | 6.93 | qfq | 89,105,115 | 613,106,481 | 3.28% |
| 2025-10-21 | 6.63 | 6.72 | 6.58 | 6.71 | 6.71 | qfq | 35,145,707 | 234,395,000 | 1.51% |
| 2025-10-20 | 6.60 | 6.65 | 6.57 | 6.61 | 6.61 | qfq | 26,880,389 | 177,575,715 | 1.07% |
| 2025-10-17 | 6.68 | 6.71 | 6.51 | 6.54 | 6.54 | qfq | 39,917,410 | 264,466,861 | -2.10% |
| 2025-10-16 | 6.78 | 6.78 | 6.66 | 6.68 | 6.68 | qfq | 37,606,807 | 252,297,206 | -2.05% |
| 2025-10-15 | 6.73 | 6.82 | 6.66 | 6.82 | 6.82 | qfq | 38,611,156 | 260,908,001 | 1.34% |
| 2025-10-14 | 6.88 | 6.91 | 6.68 | 6.73 | 6.73 | qfq | 60,660,263 | 411,410,993 | -1.75% |
| 2025-10-13 | 6.68 | 6.88 | 6.67 | 6.85 | 6.85 | qfq | 72,629,948 | 493,234,580 | -2.97% |
| 2025-10-10 | 7.21 | 7.27 | 7.06 | 7.06 | 7.06 | qfq | 73,523,340 | 524,573,975 | -2.62% |
| 2025-10-09 | 7.30 | 7.33 | 7.25 | 7.25 | 7.25 | qfq | 64,169,789 | 467,634,780 | -0.68% |
| 2025-09-30 | 7.32 | 7.43 | 7.28 | 7.30 | 7.30 | qfq | 49,141,927 | 360,023,380 | 0.00% |
| 2025-09-29 | 7.28 | 7.36 | 7.17 | 7.30 | 7.30 | qfq | 57,477,158 | 418,648,935 | -0.14% |
| 2025-09-26 | 7.67 | 7.67 | 7.31 | 7.31 | 7.31 | qfq | 108,548,014 | 809,116,161 | -5.56% |
| 2025-09-25 | 7.78 | 7.96 | 7.70 | 7.74 | 7.74 | qfq | 95,817,988 | 746,808,245 | -1.15% |
| 2025-09-24 | 7.80 | 7.89 | 7.60 | 7.83 | 7.83 | qfq | 116,585,492 | 900,490,235 | -0.89% |
| 2025-09-23 | 8.16 | 8.17 | 7.67 | 7.90 | 7.90 | qfq | 154,017,524 | 1,211,779,962 | -3.07% |
| 2025-09-22 | 7.79 | 8.16 | 7.78 | 8.15 | 8.15 | qfq | 219,124,250 | 1,752,172,086 | 4.89% |
| 2025-09-19 | 7.64 | 7.90 | 7.57 | 7.77 | 7.77 | qfq | 130,008,102 | 1,009,504,083 | 1.97% |
| 2025-09-18 | 7.90 | 7.99 | 7.50 | 7.62 | 7.62 | qfq | 153,332,138 | 1,194,653,619 | -3.42% |
| 2025-09-17 | 7.77 | 7.94 | 7.71 | 7.89 | 7.89 | qfq | 146,584,010 | 1,149,988,037 | 0.90% |
| 2025-09-16 | 7.59 | 7.85 | 7.47 | 7.82 | 7.82 | qfq | 149,666,664 | 1,145,807,955 | 1.69% |
| 2025-09-15 | 7.66 | 7.74 | 7.54 | 7.69 | 7.69 | qfq | 84,272,184 | 645,526,642 | 0.39% |
| 2025-09-12 | 7.56 | 7.79 | 7.52 | 7.66 | 7.66 | qfq | 131,123,732 | 1,007,541,897 | 0.92% |
| 2025-09-11 | 7.39 | 7.60 | 7.30 | 7.59 | 7.59 | qfq | 98,726,025 | 738,823,798 | 1.34% |
| 2025-09-10 | 7.44 | 7.53 | 7.26 | 7.49 | 7.49 | qfq | 94,698,607 | 701,276,216 | 0.54% |
| 2025-09-09 | 7.68 | 7.70 | 7.44 | 7.45 | 7.45 | qfq | 89,648,803 | 676,572,058 | -3.25% |
| 2025-09-08 | 7.51 | 7.77 | 7.48 | 7.70 | 7.70 | qfq | 109,665,375 | 837,142,130 | 1.45% |
| 2025-09-05 | 7.63 | 7.69 | 7.40 | 7.59 | 7.59 | qfq | 99,605,739 | 751,431,691 | 1.20% |
| 2025-09-04 | 7.36 | 7.66 | 7.31 | 7.50 | 7.50 | qfq | 121,867,458 | 907,650,930 | 1.76% |
| 2025-09-03 | 7.83 | 7.89 | 7.30 | 7.37 | 7.37 | qfq | 132,758,242 | 999,165,552 | -4.78% |
| 2025-09-02 | 8.09 | 8.09 | 7.70 | 7.74 | 7.74 | qfq | 145,008,588 | 1,133,317,507 | -4.33% |
| 2025-09-01 | 7.85 | 8.09 | 7.67 | 8.09 | 8.09 | qfq | 194,892,834 | 1,532,290,093 | 2.80% |
| 2025-08-29 | 8.18 | 8.18 | 7.80 | 7.87 | 7.87 | qfq | 220,313,869 | 1,753,227,745 | -4.95% |
| 2025-08-28 | 7.95 | 8.50 | 7.85 | 8.28 | 8.28 | qfq | 345,872,853 | 2,832,411,648 | 3.63% |
| 2025-08-27 | 8.03 | 8.58 | 7.98 | 7.99 | 7.99 | qfq | 503,774,465 | 4,112,931,106 | 1.14% |
| 2025-08-26 | 7.11 | 7.90 | 7.05 | 7.90 | 7.90 | qfq | 291,816,910 | 2,210,206,094 | 10.03% |
| 2025-08-25 | 7.18 | 7.28 | 7.04 | 7.18 | 7.18 | qfq | 151,663,661 | 1,082,495,210 | 0.42% |
| 2025-08-22 | 7.08 | 7.19 | 7.06 | 7.15 | 7.15 | qfq | 108,870,311 | 774,343,129 | -0.28% |
| 2025-08-21 | 7.28 | 7.34 | 7.13 | 7.17 | 7.17 | qfq | 123,593,290 | 890,184,356 | -1.38% |
| 2025-08-20 | 7.20 | 7.35 | 7.11 | 7.27 | 7.27 | qfq | 144,077,877 | 1,043,444,207 | 0.97% |
| 2025-08-19 | 7.06 | 7.31 | 6.96 | 7.20 | 7.20 | qfq | 188,974,789 | 1,351,002,577 | 2.56% |
| 2025-08-18 | 6.92 | 7.07 | 6.92 | 7.02 | 7.02 | qfq | 114,037,293 | 799,447,385 | 1.45% |
| 2025-08-15 | 6.82 | 6.95 | 6.81 | 6.92 | 6.92 | qfq | 100,711,280 | 694,724,612 | 0.58% |
| 2025-08-14 | 7.01 | 7.15 | 6.77 | 6.88 | 6.88 | qfq | 199,695,417 | 1,394,724,089 | 1.03% |
| 2025-08-13 | 6.82 | 6.83 | 6.75 | 6.81 | 6.81 | qfq | 61,773,247 | 419,643,117 | 0.29% |
| 2025-08-12 | 6.78 | 6.80 | 6.71 | 6.79 | 6.79 | qfq | 45,792,723 | 309,651,027 | 0.15% |
| 2025-08-11 | 6.67 | 6.80 | 6.65 | 6.78 | 6.78 | qfq | 52,863,758 | 357,579,522 | 1.50% |
| 2025-08-08 | 6.78 | 6.81 | 6.66 | 6.68 | 6.68 | qfq | 58,757,915 | 393,859,707 | -1.91% |
| 2025-08-07 | 6.83 | 6.89 | 6.78 | 6.81 | 6.81 | qfq | 77,112,342 | 526,267,604 | -0.29% |
| 2025-08-06 | 6.72 | 6.85 | 6.65 | 6.83 | 6.83 | qfq | 105,162,013 | 714,549,583 | 2.09% |
| 2025-08-05 | 6.65 | 6.75 | 6.65 | 6.69 | 6.69 | qfq | 56,558,871 | 378,487,434 | 0.75% |
| 2025-08-04 | 6.53 | 6.64 | 6.49 | 6.64 | 6.64 | qfq | 38,338,004 | 251,897,245 | 0.61% |
| 2025-08-01 | 6.56 | 6.70 | 6.52 | 6.60 | 6.60 | qfq | 44,973,038 | 296,282,380 | 0.76% |
| 2025-07-31 | 6.58 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 59,693,583 | 394,916,548 | -0.61% |
| 2025-07-30 | 6.71 | 6.73 | 6.55 | 6.59 | 6.59 | qfq | 53,386,670 | 352,988,512 | -1.64% |
| 2025-07-29 | 6.75 | 6.76 | 6.63 | 6.70 | 6.70 | qfq | 57,584,604 | 384,536,038 | -1.18% |
| 2025-07-28 | 6.83 | 6.85 | 6.75 | 6.78 | 6.78 | qfq | 53,046,980 | 360,212,871 | -0.59% |
| 2025-07-25 | 6.90 | 6.93 | 6.79 | 6.82 | 6.82 | qfq | 59,584,100 | 406,306,432 | -1.02% |
| 2025-07-24 | 6.89 | 7.02 | 6.84 | 6.89 | 6.89 | qfq | 88,508,398 | 610,801,524 | 1.17% |
| 2025-07-23 | 6.88 | 6.94 | 6.79 | 6.81 | 6.81 | qfq | 103,269,144 | 706,419,903 | -2.16% |
| 2025-07-22 | 6.76 | 7.13 | 6.75 | 6.96 | 6.96 | qfq | 241,984,294 | 1,692,505,519 | 2.50% |
| 2025-07-21 | 6.43 | 6.85 | 6.43 | 6.79 | 6.79 | qfq | 214,386,468 | 1,437,524,737 | 5.93% |
| 2025-07-18 | 6.48 | 6.54 | 6.35 | 6.41 | 6.41 | qfq | 84,125,810 | 538,845,527 | -0.93% |
| 2025-07-17 | 6.50 | 6.59 | 6.43 | 6.47 | 6.47 | qfq | 103,135,556 | 669,918,952 | -0.92% |
| 2025-07-16 | 6.48 | 6.64 | 6.46 | 6.53 | 6.53 | qfq | 60,622,220 | 397,141,057 | 1.08% |
| 2025-07-15 | 6.57 | 6.57 | 6.38 | 6.46 | 6.46 | qfq | 90,758,775 | 585,202,392 | -2.71% |
| 2025-07-14 | 6.78 | 6.80 | 6.61 | 6.64 | 6.64 | qfq | 99,182,294 | 662,837,681 | -1.92% |
| 2025-07-11 | 6.79 | 6.81 | 6.67 | 6.77 | 6.77 | qfq | 73,855,072 | 497,478,584 | -0.29% |
| 2025-07-10 | 6.77 | 6.82 | 6.71 | 6.79 | 6.79 | qfq | 36,390,376 | 246,278,538 | 0.15% |
| 2025-07-09 | 6.82 | 6.88 | 6.75 | 6.78 | 6.78 | qfq | 43,775,264 | 298,794,651 | -0.29% |
| 2025-07-08 | 6.72 | 6.80 | 6.70 | 6.80 | 6.80 | qfq | 36,642,288 | 248,178,330 | 1.34% |
| 2025-07-07 | 6.75 | 6.76 | 6.66 | 6.71 | 6.71 | qfq | 31,534,119 | 211,407,306 | -0.89% |
| 2025-07-04 | 6.85 | 6.86 | 6.76 | 6.77 | 6.77 | qfq | 44,070,921 | 299,439,557 | -1.60% |
| 2025-07-03 | 6.72 | 6.93 | 6.71 | 6.88 | 6.88 | qfq | 73,164,532 | 501,375,862 | 2.23% |
| 2025-07-02 | 6.81 | 6.82 | 6.70 | 6.73 | 6.73 | qfq | 35,860,440 | 241,599,581 | -1.61% |
| 2025-07-01 | 6.79 | 6.88 | 6.73 | 6.84 | 6.84 | qfq | 54,190,452 | 368,687,212 | 1.03% |
| 2025-06-30 | 6.73 | 6.80 | 6.73 | 6.77 | 6.77 | qfq | 33,791,533 | 228,629,898 | 0.89% |
| 2025-06-27 | 6.70 | 6.78 | 6.66 | 6.71 | 6.71 | qfq | 37,488,443 | 252,460,096 | 0.45% |
| 2025-06-26 | 6.75 | 6.80 | 6.68 | 6.68 | 6.68 | qfq | 45,598,073 | 307,540,320 | -1.33% |
| 2025-06-25 | 6.71 | 6.77 | 6.65 | 6.77 | 6.77 | qfq | 52,037,283 | 349,984,399 | 1.35% |
| 2025-06-24 | 6.46 | 6.68 | 6.46 | 6.68 | 6.68 | qfq | 47,843,103 | 317,071,753 | 3.57% |
| 2025-06-23 | 6.30 | 6.47 | 6.27 | 6.45 | 6.45 | qfq | 29,852,943 | 191,453,355 | 1.10% |
| 2025-06-20 | 6.48 | 6.53 | 6.37 | 6.38 | 6.38 | qfq | 33,652,858 | 216,053,965 | -1.69% |
| 2025-06-19 | 6.65 | 6.68 | 6.47 | 6.49 | 6.49 | qfq | 37,328,609 | 245,289,091 | -2.70% |
| 2025-06-18 | 6.62 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 36,010,800 | 238,686,067 | 0.45% |
| 2025-06-17 | 6.63 | 6.70 | 6.61 | 6.64 | 6.64 | qfq | 32,067,263 | 213,180,766 | 0.15% |
| 2025-06-16 | 6.60 | 6.68 | 6.57 | 6.63 | 6.63 | qfq | 32,159,115 | 213,814,853 | 0.00% |
| 2025-06-13 | 6.75 | 6.76 | 6.62 | 6.63 | 6.63 | qfq | 46,459,700 | 309,864,324 | -2.36% |
| 2025-06-12 | 6.82 | 6.92 | 6.78 | 6.79 | 6.79 | qfq | 35,478,561 | 242,558,905 | -0.73% |
| 2025-06-11 | 6.82 | 6.93 | 6.81 | 6.84 | 6.84 | qfq | 33,996,564 | 233,688,685 | 0.00% |
| 2025-06-10 | 6.93 | 6.95 | 6.70 | 6.84 | 6.84 | qfq | 47,756,239 | 325,872,638 | -1.16% |
| 2025-06-09 | 6.89 | 6.97 | 6.89 | 6.92 | 6.92 | qfq | 36,121,735 | 250,369,492 | 0.58% |
| 2025-06-06 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | qfq | 34,281,646 | 235,944,008 | -1.15% |
| 2025-06-05 | 6.89 | 6.98 | 6.82 | 6.96 | 6.96 | qfq | 62,421,708 | 431,049,120 | 0.58% |
| 2025-06-04 | 6.79 | 6.95 | 6.77 | 6.92 | 6.92 | qfq | 68,629,867 | 472,018,370 | 2.52% |
| 2025-06-03 | 6.71 | 6.79 | 6.67 | 6.75 | 6.75 | qfq | 30,336,562 | 204,580,449 | 0.15% |
| 2025-05-30 | 6.86 | 6.87 | 6.71 | 6.74 | 6.74 | qfq | 47,349,640 | 319,331,424 | -2.18% |
| 2025-05-29 | 6.74 | 6.95 | 6.74 | 6.89 | 6.89 | qfq | 64,264,475 | 441,743,062 | 2.38% |
| 2025-05-28 | 6.75 | 6.83 | 6.71 | 6.73 | 6.73 | qfq | 33,214,800 | 224,665,982 | -0.44% |
| 2025-05-27 | 6.83 | 6.83 | 6.73 | 6.76 | 6.76 | qfq | 27,801,742 | 188,060,440 | -1.02% |
| 2025-05-26 | 6.71 | 6.83 | 6.70 | 6.83 | 6.83 | qfq | 38,750,627 | 262,854,659 | 1.19% |
| 2025-05-23 | 6.88 | 6.95 | 6.74 | 6.75 | 6.75 | qfq | 56,744,100 | 387,878,274 | -2.60% |
| 2025-05-22 | 6.92 | 7.09 | 6.88 | 6.93 | 6.93 | qfq | 72,164,781 | 503,352,889 | 0.29% |
| 2025-05-21 | 7.04 | 7.05 | 6.91 | 6.91 | 6.91 | qfq | 63,653,228 | 442,202,768 | -2.68% |
| 2025-05-20 | 7.05 | 7.14 | 6.98 | 7.10 | 7.10 | qfq | 51,670,300 | 365,686,948 | -0.14% |
| 2025-05-19 | 7.13 | 7.14 | 6.88 | 7.11 | 7.11 | qfq | 86,243,799 | 604,102,865 | -1.66% |
| 2025-05-16 | 7.16 | 7.29 | 7.14 | 7.23 | 7.23 | qfq | 42,708,108 | 309,427,809 | 0.56% |
| 2025-05-15 | 7.42 | 7.43 | 7.18 | 7.19 | 7.19 | qfq | 62,454,884 | 452,901,732 | -2.97% |
| 2025-05-14 | 7.40 | 7.48 | 7.32 | 7.41 | 7.41 | qfq | 68,887,079 | 509,585,768 | -0.27% |
| 2025-05-13 | 7.70 | 7.75 | 7.41 | 7.43 | 7.43 | qfq | 89,817,352 | 676,058,786 | -1.59% |
| 2025-05-12 | 7.58 | 7.66 | 7.49 | 7.55 | 7.55 | qfq | 100,920,845 | 763,609,630 | 1.21% |
| 2025-05-09 | 7.51 | 7.55 | 7.31 | 7.46 | 7.46 | qfq | 87,198,360 | 647,037,578 | -1.32% |
| 2025-05-08 | 7.34 | 7.87 | 7.31 | 7.56 | 7.56 | qfq | 129,332,422 | 981,149,480 | 3.00% |
| 2025-05-07 | 7.55 | 7.61 | 7.24 | 7.34 | 7.34 | qfq | 103,836,609 | 765,849,623 | -1.08% |
| 2025-05-06 | 7.21 | 7.44 | 7.19 | 7.42 | 7.42 | qfq | 92,249,307 | 676,762,639 | 3.92% |
| 2025-04-30 | 7.00 | 7.19 | 7.00 | 7.14 | 7.14 | qfq | 82,076,900 | 583,567,169 | 2.59% |
| 2025-04-29 | 6.94 | 7.04 | 6.85 | 6.96 | 6.96 | qfq | 47,708,947 | 333,423,943 | 0.14% |
| 2025-04-28 | 7.06 | 7.06 | 6.91 | 6.95 | 6.95 | qfq | 50,185,551 | 349,364,126 | -1.70% |
| 2025-04-25 | 7.05 | 7.23 | 7.00 | 7.07 | 7.07 | qfq | 71,686,641 | 509,225,916 | 0.28% |
| 2025-04-24 | 7.26 | 7.26 | 7.01 | 7.05 | 7.05 | qfq | 101,914,777 | 724,749,574 | -2.08% |
| 2025-04-23 | 6.90 | 7.26 | 6.90 | 7.20 | 7.20 | qfq | 136,110,234 | 965,419,606 | 4.96% |
| 2025-04-22 | 6.94 | 6.99 | 6.85 | 6.86 | 6.86 | qfq | 55,864,771 | 385,876,573 | -1.29% |
| 2025-04-21 | 6.74 | 6.97 | 6.64 | 6.95 | 6.95 | qfq | 62,565,000 | 429,251,536 | 3.12% |
| 2025-04-18 | 6.67 | 6.75 | 6.61 | 6.74 | 6.74 | qfq | 42,941,995 | 287,067,892 | 1.05% |
| 2025-04-17 | 6.74 | 6.84 | 6.67 | 6.67 | 6.67 | qfq | 48,071,764 | 324,450,211 | -1.04% |
| 2025-04-16 | 6.83 | 6.89 | 6.64 | 6.74 | 6.74 | qfq | 55,753,192 | 377,221,223 | -2.32% |
| 2025-04-15 | 6.90 | 7.03 | 6.80 | 6.90 | 6.90 | qfq | 63,769,143 | 438,774,491 | -0.58% |
| 2025-04-14 | 6.97 | 7.07 | 6.87 | 6.94 | 6.94 | qfq | 102,679,445 | 714,795,711 | 3.58% |
| 2025-04-11 | 6.51 | 6.81 | 6.50 | 6.70 | 6.70 | qfq | 93,551,882 | 626,037,691 | 0.60% |
| 2025-04-10 | 6.61 | 6.81 | 6.58 | 6.66 | 6.66 | qfq | 121,672,197 | 813,624,356 | 4.39% |
| 2025-04-09 | 6.06 | 6.46 | 5.53 | 6.38 | 6.38 | qfq | 136,189,077 | 829,939,173 | 5.28% |
| 2025-04-08 | 6.10 | 6.44 | 5.86 | 6.06 | 6.06 | qfq | 141,047,059 | 852,613,086 | -6.91% |
| 2025-04-07 | 6.55 | 6.75 | 6.51 | 6.51 | 6.51 | qfq | 40,326,600 | 264,423,262 | -9.96% |
| 2025-04-03 | 7.40 | 7.52 | 7.18 | 7.23 | 7.23 | qfq | 73,925,095 | 541,346,421 | -3.60% |
| 2025-04-02 | 7.38 | 7.56 | 7.37 | 7.50 | 7.50 | qfq | 60,464,369 | 453,197,201 | 1.08% |
| 2025-04-01 | 7.62 | 7.68 | 7.41 | 7.42 | 7.42 | qfq | 69,433,689 | 521,904,578 | -1.59% |
| 2025-03-31 | 7.86 | 7.86 | 7.33 | 7.54 | 7.54 | qfq | 110,667,979 | 828,993,279 | -4.19% |
| 2025-03-28 | 8.02 | 8.09 | 7.85 | 7.87 | 7.87 | qfq | 93,626,380 | 743,303,134 | -2.48% |
| 2025-03-27 | 8.34 | 8.47 | 8.07 | 8.07 | 8.07 | qfq | 163,320,124 | 1,334,073,404 | -4.72% |
| 2025-03-26 | 8.28 | 8.87 | 8.28 | 8.47 | 8.47 | qfq | 165,084,286 | 1,415,890,397 | 0.12% |
| 2025-03-25 | 9.12 | 9.15 | 8.45 | 8.46 | 8.46 | qfq | 295,842,905 | 2,612,389,892 | -7.34% |
| 2025-03-24 | 8.70 | 9.13 | 8.61 | 9.13 | 9.13 | qfq | 348,873,258 | 3,158,879,212 | 10.00% |
| 2025-03-21 | 8.65 | 8.65 | 8.25 | 8.30 | 8.30 | qfq | 148,956,678 | 1,258,753,703 | -6.21% |
| 2025-03-20 | 9.18 | 9.25 | 8.82 | 8.85 | 8.85 | qfq | 198,980,967 | 1,796,811,509 | -3.59% |
| 2025-03-19 | 8.85 | 9.63 | 8.58 | 9.18 | 9.18 | qfq | 255,559,200 | 2,310,853,410 | 3.15% |
| 2025-03-18 | 8.99 | 9.14 | 8.81 | 8.90 | 8.90 | qfq | 125,652,802 | 1,121,545,283 | -0.56% |
| 2025-03-17 | 8.85 | 9.03 | 8.64 | 8.95 | 8.95 | qfq | 156,717,782 | 1,389,646,692 | 1.70% |
| 2025-03-14 | 8.81 | 8.98 | 8.33 | 8.80 | 8.80 | qfq | 193,918,805 | 1,679,173,169 | -2.00% |
| 2025-03-13 | 8.70 | 9.23 | 8.69 | 8.98 | 8.98 | qfq | 249,022,576 | 2,231,092,226 | 2.63% |
| 2025-03-12 | 8.60 | 8.84 | 8.55 | 8.75 | 8.75 | qfq | 146,332,350 | 1,273,763,499 | 1.74% |
| 2025-03-11 | 8.40 | 8.66 | 8.33 | 8.60 | 8.60 | qfq | 105,794,234 | 903,995,151 | 0.23% |
| 2025-03-10 | 8.32 | 8.62 | 8.23 | 8.58 | 8.58 | qfq | 131,571,753 | 1,112,435,726 | 2.39% |
| 2025-03-07 | 8.35 | 8.66 | 8.28 | 8.38 | 8.38 | qfq | 127,676,147 | 1,078,865,838 | -1.18% |
| 2025-03-06 | 8.35 | 8.58 | 8.35 | 8.48 | 8.48 | qfq | 143,436,406 | 1,212,615,040 | 2.42% |
| 2025-03-05 | 8.12 | 8.35 | 8.05 | 8.28 | 8.28 | qfq | 125,887,278 | 1,031,850,554 | 1.47% |
| 2025-03-04 | 7.80 | 8.22 | 7.75 | 8.16 | 8.16 | qfq | 132,950,415 | 1,077,593,535 | 3.68% |
| 2025-03-03 | 8.10 | 8.16 | 7.80 | 7.87 | 7.87 | qfq | 131,071,275 | 1,039,190,168 | -2.84% |
| 2025-02-28 | 8.88 | 8.88 | 8.06 | 8.10 | 8.10 | qfq | 211,012,777 | 1,766,809,270 | -9.60% |
| 2025-02-27 | 9.24 | 9.24 | 8.81 | 8.96 | 8.96 | qfq | 196,719,967 | 1,765,251,056 | -3.03% |
| 2025-02-26 | 8.93 | 9.28 | 8.88 | 9.24 | 9.24 | qfq | 287,845,145 | 2,636,420,574 | 3.94% |
| 2025-02-25 | 8.74 | 9.10 | 8.60 | 8.89 | 8.89 | qfq | 180,331,680 | 1,608,338,046 | -0.67% |
| 2025-02-24 | 9.08 | 9.20 | 8.77 | 8.95 | 8.95 | qfq | 210,548,186 | 1,891,331,987 | -1.00% |
| 2025-02-21 | 9.01 | 9.14 | 8.81 | 9.04 | 9.04 | qfq | 290,337,654 | 2,607,529,526 | -1.42% |
| 2025-02-20 | 9.02 | 9.57 | 8.85 | 9.17 | 9.17 | qfq | 404,526,791 | 3,696,256,823 | 0.22% |
| 2025-02-19 | 8.80 | 9.30 | 8.55 | 9.15 | 9.15 | qfq | 488,246,611 | 4,407,127,762 | 5.29% |
| 2025-02-18 | 8.99 | 9.24 | 8.53 | 8.69 | 8.69 | qfq | 612,101,287 | 5,453,081,692 | 3.08% |
| 2025-02-17 | 7.70 | 8.43 | 7.70 | 8.43 | 8.43 | qfq | 306,330,246 | 2,535,841,734 | 10.05% |
| 2025-02-14 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | qfq | 139,486,233 | 1,073,090,320 | -1.92% |
| 2025-02-13 | 8.04 | 8.10 | 7.73 | 7.81 | 7.81 | qfq | 201,991,964 | 1,597,475,107 | -3.70% |
| 2025-02-12 | 7.93 | 8.35 | 7.76 | 8.11 | 8.11 | qfq | 231,710,908 | 1,866,736,494 | 2.27% |
| 2025-02-11 | 7.84 | 8.13 | 7.78 | 7.93 | 7.93 | qfq | 270,613,663 | 2,157,035,743 | 1.15% |
| 2025-02-10 | 7.74 | 7.88 | 7.63 | 7.84 | 7.84 | qfq | 249,852,049 | 1,933,006,466 | 0.38% |
| 2025-02-07 | 7.62 | 7.99 | 7.50 | 7.81 | 7.81 | qfq | 324,423,128 | 2,518,613,246 | 2.63% |
| 2025-02-06 | 7.20 | 7.66 | 7.10 | 7.61 | 7.61 | qfq | 286,888,587 | 2,146,314,104 | 4.68% |
| 2025-02-05 | 6.82 | 7.36 | 6.82 | 7.27 | 7.27 | qfq | 241,579,623 | 1,730,346,645 | 8.67% |
| 2025-01-27 | 7.11 | 7.11 | 6.69 | 6.69 | 6.69 | qfq | 134,131,446 | 914,325,021 | -5.91% |
| 2025-01-24 | 6.99 | 7.16 | 6.96 | 7.11 | 7.11 | qfq | 133,203,036 | 941,598,906 | 0.85% |
| 2025-01-23 | 7.34 | 7.47 | 7.05 | 7.05 | 7.05 | qfq | 155,712,044 | 1,132,661,894 | -2.76% |
| 2025-01-22 | 7.32 | 7.41 | 7.21 | 7.25 | 7.25 | qfq | 136,910,527 | 998,016,629 | -2.95% |
| 2025-01-21 | 7.51 | 7.69 | 7.22 | 7.47 | 7.47 | qfq | 245,560,983 | 1,825,646,884 | -0.53% |
| 2025-01-20 | 7.11 | 7.60 | 6.90 | 7.51 | 7.51 | qfq | 307,133,693 | 2,242,944,907 | 6.68% |
| 2025-01-17 | 6.85 | 7.25 | 6.79 | 7.04 | 7.04 | qfq | 202,682,283 | 1,437,690,102 | 2.03% |
| 2025-01-16 | 7.06 | 7.24 | 6.79 | 6.90 | 6.90 | qfq | 220,098,321 | 1,540,229,421 | -2.95% |
| 2025-01-15 | 7.31 | 7.45 | 6.98 | 7.11 | 7.11 | qfq | 256,376,833 | 1,834,147,793 | -2.47% |
| 2025-01-14 | 6.60 | 7.38 | 6.57 | 7.29 | 7.29 | qfq | 321,851,019 | 2,258,529,285 | 7.21% |
| 2025-01-13 | 6.30 | 6.90 | 6.14 | 6.80 | 6.80 | qfq | 282,999,922 | 1,869,368,393 | 7.94% |
| 2025-01-10 | 6.43 | 6.85 | 6.30 | 6.30 | 6.30 | qfq | 280,359,604 | 1,843,386,075 | -3.82% |
| 2025-01-09 | 6.20 | 6.65 | 6.19 | 6.55 | 6.55 | qfq | 281,395,970 | 1,802,038,646 | 6.33% |
| 2025-01-08 | 6.00 | 6.29 | 5.77 | 6.16 | 6.16 | qfq | 214,836,863 | 1,301,258,503 | 2.84% |
| 2025-01-07 | 5.70 | 6.03 | 5.68 | 5.99 | 5.99 | qfq | 149,920,524 | 886,628,342 | 5.64% |
| 2025-01-06 | 5.79 | 5.81 | 5.62 | 5.67 | 5.67 | qfq | 93,721,268 | 534,833,910 | -3.41% |
| 2025-01-03 | 6.31 | 6.34 | 5.83 | 5.87 | 5.87 | qfq | 121,531,573 | 729,391,400 | -5.32% |
| 2025-01-02 | 6.21 | 6.38 | 6.10 | 6.20 | 6.20 | qfq | 112,235,046 | 701,399,735 | -0.64% |
| 2024-12-31 | 6.62 | 6.67 | 6.24 | 6.24 | 6.24 | qfq | 119,631,692 | 764,157,843 | -5.60% |
| 2024-12-30 | 6.75 | 6.79 | 6.52 | 6.61 | 6.61 | qfq | 100,560,814 | 665,777,204 | -2.36% |
| 2024-12-27 | 6.77 | 6.99 | 6.71 | 6.77 | 6.77 | qfq | 123,175,382 | 843,156,273 | 0.15% |
| 2024-12-26 | 6.69 | 6.88 | 6.65 | 6.76 | 6.76 | qfq | 118,154,309 | 798,513,358 | 0.90% |
| 2024-12-25 | 6.95 | 6.99 | 6.49 | 6.70 | 6.70 | qfq | 148,762,628 | 994,099,328 | -4.29% |
| 2024-12-24 | 7.01 | 7.18 | 6.85 | 7.00 | 7.00 | qfq | 153,150,387 | 1,069,990,009 | -0.14% |
| 2024-12-23 | 7.49 | 7.53 | 6.96 | 7.01 | 7.01 | qfq | 206,260,076 | 1,480,444,626 | -7.64% |
| 2024-12-20 | 7.43 | 7.79 | 7.37 | 7.59 | 7.59 | qfq | 196,047,343 | 1,492,671,177 | 1.34% |
| 2024-12-19 | 7.70 | 7.98 | 7.37 | 7.49 | 7.49 | qfq | 220,955,159 | 1,666,079,412 | -4.22% |
| 2024-12-18 | 7.64 | 7.89 | 7.51 | 7.82 | 7.82 | qfq | 241,947,585 | 1,872,246,947 | 3.85% |
| 2024-12-17 | 7.77 | 7.95 | 7.48 | 7.53 | 7.53 | qfq | 240,020,508 | 1,845,264,358 | -3.46% |
| 2024-12-16 | 8.46 | 8.47 | 7.78 | 7.80 | 7.80 | qfq | 402,667,838 | 3,230,048,079 | -9.72% |
| 2024-12-13 | 8.66 | 9.64 | 8.50 | 8.64 | 8.64 | qfq | 506,626,434 | 4,520,037,054 | -8.47% |
| 2024-12-12 | 9.77 | 10.19 | 9.44 | 9.44 | 9.44 | qfq | 473,635,025 | 4,512,273,101 | -10.01% |
| 2024-12-11 | 9.94 | 10.49 | 9.67 | 10.49 | 10.49 | qfq | 625,836,515 | 6,402,361,208 | 9.96% |
| 2024-12-10 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | qfq | 15,523,756 | 148,096,632 | 10.03% |
| 2024-12-09 | 7.52 | 8.67 | 7.52 | 8.67 | 8.67 | qfq | 259,675,818 | 2,158,752,852 | 10.03% |
| 2024-12-06 | 8.46 | 8.46 | 7.66 | 7.88 | 7.88 | qfq | 696,217,484 | 5,723,599,502 | 2.47% |
| 2024-12-05 | 7.41 | 7.69 | 7.25 | 7.69 | 7.69 | qfq | 116,040,561 | 871,313,148 | 10.01% |
| 2024-12-04 | 6.36 | 6.99 | 6.29 | 6.99 | 6.99 | qfq | 397,340,579 | 2,689,851,706 | 10.08% |
| 2024-12-03 | 6.52 | 6.60 | 6.28 | 6.35 | 6.35 | qfq | 370,305,050 | 2,370,153,948 | -5.51% |
| 2024-12-02 | 6.19 | 6.72 | 6.15 | 6.72 | 6.72 | qfq | 282,683,836 | 1,856,638,869 | 9.98% |
| 2024-11-29 | 5.80 | 6.46 | 5.65 | 6.11 | 6.11 | qfq | 281,101,650 | 1,727,787,084 | 4.09% |
| 2024-11-28 | 6.03 | 6.28 | 5.86 | 5.87 | 5.87 | qfq | 178,001,039 | 1,068,867,212 | -4.08% |
| 2024-11-27 | 6.06 | 6.20 | 5.75 | 6.12 | 6.12 | qfq | 293,953,268 | 1,753,970,489 | -4.23% |
| 2024-11-26 | 5.73 | 6.39 | 5.65 | 6.39 | 6.39 | qfq | 328,090,041 | 2,070,471,378 | 9.98% |
| 2024-11-25 | 5.89 | 5.95 | 5.55 | 5.81 | 5.81 | qfq | 134,230,902 | 769,724,327 | 0.69% |
| 2024-11-22 | 5.66 | 6.16 | 5.63 | 5.77 | 5.77 | qfq | 218,418,505 | 1,293,782,166 | 1.05% |
| 2024-11-21 | 5.73 | 5.74 | 5.58 | 5.71 | 5.71 | qfq | 105,798,394 | 598,687,828 | -1.72% |
| 2024-11-20 | 5.53 | 5.87 | 5.44 | 5.81 | 5.81 | qfq | 165,418,494 | 942,656,010 | 4.50% |
| 2024-11-19 | 5.14 | 5.56 | 5.10 | 5.56 | 5.56 | qfq | 140,303,178 | 751,778,227 | 8.17% |
| 2024-11-18 | 5.52 | 5.58 | 5.10 | 5.14 | 5.14 | qfq | 102,288,407 | 538,133,535 | -5.34% |
| 2024-11-15 | 5.41 | 5.64 | 5.40 | 5.43 | 5.43 | qfq | 108,710,789 | 598,815,852 | 0.37% |
| 2024-11-14 | 5.65 | 5.75 | 5.40 | 5.41 | 5.41 | qfq | 102,853,483 | 569,583,659 | -4.59% |
| 2024-11-13 | 5.75 | 5.79 | 5.49 | 5.67 | 5.67 | qfq | 130,184,104 | 732,985,935 | -2.58% |
| 2024-11-12 | 6.01 | 6.12 | 5.73 | 5.82 | 5.82 | qfq | 214,987,632 | 1,274,137,713 | -4.90% |
| 2024-11-11 | 5.97 | 6.40 | 5.81 | 6.12 | 6.12 | qfq | 384,726,450 | 2,337,782,998 | 5.15% |
| 2024-11-08 | 5.29 | 5.82 | 5.29 | 5.82 | 5.82 | qfq | 236,087,445 | 1,350,870,219 | 10.02% |
| 2024-11-07 | 5.21 | 5.32 | 5.10 | 5.29 | 5.29 | qfq | 212,581,060 | 1,108,614,791 | -2.04% |
| 2024-11-06 | 5.14 | 5.67 | 5.14 | 5.40 | 5.40 | qfq | 308,009,461 | 1,713,988,457 | 4.85% |
| 2024-11-05 | 5.20 | 5.27 | 5.01 | 5.15 | 5.15 | qfq | 171,651,414 | 880,757,576 | 3.00% |
| 2024-11-04 | 4.60 | 5.10 | 4.60 | 5.00 | 5.00 | qfq | 153,758,713 | 762,898,860 | 6.84% |
| 2024-11-01 | 5.07 | 5.07 | 4.67 | 4.68 | 4.68 | qfq | 157,816,204 | 759,754,743 | -8.24% |
| 2024-10-31 | 4.80 | 5.13 | 4.79 | 5.10 | 5.10 | qfq | 178,573,038 | 890,204,477 | 5.81% |
| 2024-10-30 | 4.71 | 5.00 | 4.71 | 4.82 | 4.82 | qfq | 141,880,046 | 690,225,401 | 1.26% |
| 2024-10-29 | 4.90 | 4.93 | 4.73 | 4.76 | 4.76 | qfq | 96,162,670 | 463,190,393 | -2.26% |
| 2024-10-28 | 4.68 | 4.87 | 4.64 | 4.87 | 4.87 | qfq | 107,002,668 | 513,350,208 | 4.73% |
| 2024-10-25 | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | qfq | 73,407,253 | 340,234,617 | 2.88% |
| 2024-10-24 | 4.55 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 51,273,497 | 231,426,167 | -1.31% |
| 2024-10-23 | 4.66 | 4.69 | 4.54 | 4.58 | 4.58 | qfq | 90,241,071 | 416,864,642 | -1.51% |
| 2024-10-22 | 4.68 | 4.76 | 4.59 | 4.65 | 4.65 | qfq | 108,528,849 | 506,774,188 | -0.43% |
| 2024-10-21 | 4.66 | 4.78 | 4.59 | 4.67 | 4.67 | qfq | 136,538,892 | 638,196,667 | 0.43% |
| 2024-10-18 | 4.47 | 4.72 | 4.45 | 4.65 | 4.65 | qfq | 142,884,832 | 659,481,171 | 3.56% |
| 2024-10-17 | 4.44 | 4.60 | 4.44 | 4.49 | 4.49 | qfq | 110,336,458 | 499,929,942 | 0.90% |
| 2024-10-16 | 4.30 | 4.50 | 4.28 | 4.45 | 4.45 | qfq | 83,810,625 | 370,810,856 | 1.14% |
| 2024-10-15 | 4.36 | 4.60 | 4.29 | 4.40 | 4.40 | qfq | 145,717,868 | 652,816,499 | 1.62% |
| 2024-10-14 | 4.17 | 4.34 | 4.09 | 4.33 | 4.33 | qfq | 73,633,663 | 311,807,875 | 4.09% |
| 2024-10-11 | 4.35 | 4.38 | 4.10 | 4.16 | 4.16 | qfq | 73,460,647 | 311,243,813 | -3.48% |
| 2024-10-10 | 4.33 | 4.53 | 4.23 | 4.31 | 4.31 | qfq | 90,478,644 | 395,430,484 | -2.05% |
| 2024-10-09 | 4.75 | 4.76 | 4.40 | 4.40 | 4.40 | qfq | 116,560,850 | 527,208,085 | -10.02% |
| 2024-10-08 | 4.98 | 4.98 | 4.49 | 4.89 | 4.89 | qfq | 190,931,433 | 909,912,753 | 7.95% |
| 2024-09-30 | 4.26 | 4.55 | 4.21 | 4.53 | 4.53 | qfq | 177,565,322 | 780,909,438 | 9.42% |
| 2024-09-27 | 4.00 | 4.21 | 4.00 | 4.14 | 4.14 | qfq | 139,529,415 | 570,876,554 | 4.28% |
| 2024-09-26 | 3.87 | 3.97 | 3.82 | 3.97 | 3.97 | qfq | 108,159,653 | 421,723,747 | 1.79% |
| 2024-09-25 | 3.88 | 3.99 | 3.86 | 3.90 | 3.90 | qfq | 125,242,290 | 491,824,771 | 0.26% |
| 2024-09-24 | 3.89 | 3.91 | 3.72 | 3.89 | 3.89 | qfq | 121,372,056 | 465,969,263 | 1.04% |
| 2024-09-23 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 86,622,589 | 335,837,959 | -2.53% |
| 2024-09-20 | 3.81 | 3.99 | 3.78 | 3.95 | 3.95 | qfq | 139,425,519 | 542,938,841 | 3.95% |
| 2024-09-19 | 3.70 | 3.85 | 3.66 | 3.80 | 3.80 | qfq | 97,495,151 | 368,646,446 | 3.83% |
| 2024-09-18 | 3.72 | 3.76 | 3.61 | 3.66 | 3.66 | qfq | 56,658,428 | 207,769,074 | -2.14% |
| 2024-09-13 | 3.77 | 3.87 | 3.74 | 3.74 | 3.74 | qfq | 69,655,196 | 264,183,230 | -1.32% |
| 2024-09-12 | 3.89 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 87,168,398 | 334,169,533 | -3.81% |
| 2024-09-11 | 3.82 | 3.97 | 3.78 | 3.94 | 3.94 | qfq | 118,245,638 | 460,492,133 | 2.34% |
| 2024-09-10 | 3.88 | 3.90 | 3.74 | 3.85 | 3.85 | qfq | 102,052,896 | 387,548,778 | -1.28% |
| 2024-09-09 | 3.99 | 4.03 | 3.88 | 3.90 | 3.90 | qfq | 92,555,535 | 363,279,989 | -2.50% |
| 2024-09-06 | 4.18 | 4.18 | 3.98 | 4.00 | 4.00 | qfq | 160,884,601 | 651,796,893 | -6.10% |
| 2024-09-05 | 4.04 | 4.36 | 4.02 | 4.26 | 4.26 | qfq | 217,657,696 | 915,688,515 | 4.16% |
| 2024-09-04 | 4.25 | 4.31 | 4.01 | 4.09 | 4.09 | qfq | 236,353,181 | 980,946,604 | -7.67% |
| 2024-09-03 | 4.43 | 4.64 | 4.43 | 4.43 | 4.43 | qfq | 270,699,133 | 1,207,481,739 | -9.96% |
| 2024-09-02 | 5.29 | 5.29 | 4.81 | 4.92 | 4.92 | qfq | 483,111,712 | 2,487,093,311 | 2.29% |
| 2024-08-30 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | qfq | 18,666,327 | 89,785,033 | 10.07% |
| 2024-08-29 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 19,339,186 | 84,512,243 | 10.08% |
| 2024-08-28 | 3.55 | 3.97 | 3.50 | 3.97 | 3.97 | qfq | 113,397,989 | 435,553,935 | 9.97% |
| 2024-08-27 | 3.76 | 3.82 | 3.58 | 3.61 | 3.61 | qfq | 57,986,215 | 212,892,888 | -3.99% |
| 2024-08-26 | 3.62 | 3.86 | 3.53 | 3.76 | 3.76 | qfq | 76,652,214 | 282,205,221 | 4.44% |
| 2024-08-23 | 3.54 | 3.61 | 3.41 | 3.60 | 3.60 | qfq | 52,561,401 | 184,656,913 | 1.41% |
| 2024-08-22 | 3.69 | 3.80 | 3.53 | 3.55 | 3.55 | qfq | 75,506,291 | 273,084,028 | 2.60% |
| 2024-08-21 | 3.37 | 3.55 | 3.36 | 3.46 | 3.46 | qfq | 30,176,153 | 104,674,969 | 1.76% |
| 2024-08-20 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 19,489,500 | 66,524,008 | -1.45% |
| 2024-08-19 | 3.54 | 3.57 | 3.43 | 3.45 | 3.45 | qfq | 29,979,700 | 104,493,684 | -3.36% |
| 2024-08-16 | 3.58 | 3.67 | 3.52 | 3.57 | 3.57 | qfq | 45,368,082 | 163,652,074 | 0.00% |
| 2024-08-15 | 3.41 | 3.58 | 3.39 | 3.57 | 3.57 | qfq | 50,571,512 | 177,138,980 | 3.18% |
| 2024-08-14 | 3.32 | 3.58 | 3.29 | 3.46 | 3.46 | qfq | 53,265,958 | 182,475,145 | 4.53% |
| 2024-08-13 | 3.28 | 3.31 | 3.24 | 3.31 | 3.31 | qfq | 12,857,700 | 42,139,892 | 0.91% |
| 2024-08-12 | 3.36 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 17,334,767 | 57,398,242 | -2.38% |
| 2024-08-09 | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 20,196,194 | 68,158,017 | 0.00% |
| 2024-08-08 | 3.36 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 19,342,389 | 64,787,556 | -0.30% |
| 2024-08-07 | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 18,365,371 | 62,104,986 | -0.59% |
| 2024-08-06 | 3.40 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 17,310,303 | 58,496,552 | 0.89% |
| 2024-08-05 | 3.46 | 3.53 | 3.36 | 3.36 | 3.36 | qfq | 21,749,155 | 74,661,413 | -4.00% |
| 2024-08-02 | 3.55 | 3.58 | 3.47 | 3.50 | 3.50 | qfq | 18,713,137 | 66,005,038 | -2.23% |
| 2024-08-01 | 3.58 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 18,938,697 | 67,836,563 | -0.28% |
| 2024-07-31 | 3.44 | 3.59 | 3.42 | 3.59 | 3.59 | qfq | 32,974,174 | 116,276,969 | 3.16% |
| 2024-07-30 | 3.42 | 3.54 | 3.37 | 3.48 | 3.48 | qfq | 20,756,936 | 71,760,694 | 1.75% |
| 2024-07-29 | 3.40 | 3.46 | 3.36 | 3.42 | 3.42 | qfq | 12,467,811 | 42,515,440 | 0.29% |
| 2024-07-26 | 3.35 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 16,077,547 | 54,515,709 | 2.10% |
| 2024-07-25 | 3.32 | 3.41 | 3.28 | 3.34 | 3.34 | qfq | 14,474,327 | 48,593,551 | 0.30% |
| 2024-07-24 | 3.39 | 3.42 | 3.31 | 3.33 | 3.33 | qfq | 19,023,405 | 63,789,756 | -1.77% |
| 2024-07-23 | 3.48 | 3.49 | 3.39 | 3.39 | 3.39 | qfq | 16,828,424 | 57,762,813 | -2.59% |
| 2024-07-22 | 3.50 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 15,626,904 | 54,476,575 | -0.57% |
| 2024-07-19 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | qfq | 13,090,136 | 45,755,738 | 0.00% |
| 2024-07-18 | 3.54 | 3.54 | 3.42 | 3.50 | 3.50 | qfq | 21,355,271 | 74,196,060 | -1.96% |
| 2024-07-17 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 20,624,300 | 73,965,391 | -2.72% |
| 2024-07-16 | 3.60 | 3.67 | 3.58 | 3.67 | 3.67 | qfq | 19,722,577 | 71,761,761 | 1.66% |
| 2024-07-15 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 16,220,700 | 58,859,369 | -2.43% |
| 2024-07-12 | 3.70 | 3.72 | 3.63 | 3.70 | 3.70 | qfq | 24,653,437 | 90,407,219 | 0.27% |
| 2024-07-11 | 3.60 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 28,615,176 | 104,877,764 | 4.24% |
| 2024-07-10 | 3.58 | 3.62 | 3.52 | 3.54 | 3.54 | qfq | 25,209,757 | 90,086,047 | -1.67% |
| 2024-07-09 | 3.41 | 3.61 | 3.39 | 3.60 | 3.60 | qfq | 30,014,819 | 105,260,906 | 4.96% |
| 2024-07-08 | 3.53 | 3.54 | 3.41 | 3.43 | 3.43 | qfq | 15,019,600 | 51,792,912 | -3.11% |
| 2024-07-05 | 3.48 | 3.56 | 3.43 | 3.54 | 3.54 | qfq | 13,931,500 | 48,608,064 | 1.43% |
| 2024-07-04 | 3.57 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 16,059,215 | 56,906,202 | -2.51% |
| 2024-07-03 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | qfq | 14,905,000 | 53,424,466 | -1.10% |
| 2024-07-02 | 3.60 | 3.64 | 3.57 | 3.62 | 3.62 | qfq | 20,017,100 | 72,146,869 | 0.84% |
| 2024-07-01 | 3.64 | 3.66 | 3.50 | 3.59 | 3.59 | qfq | 26,418,933 | 94,098,317 | -1.64% |
| 2024-06-28 | 3.55 | 3.74 | 3.52 | 3.65 | 3.65 | qfq | 34,952,500 | 127,684,619 | 2.82% |
| 2024-06-27 | 3.61 | 3.70 | 3.55 | 3.55 | 3.55 | qfq | 27,217,380 | 98,382,526 | -1.66% |
| 2024-06-26 | 3.45 | 3.63 | 3.40 | 3.61 | 3.61 | qfq | 22,341,139 | 78,493,070 | 5.56% |
| 2024-06-25 | 3.49 | 3.54 | 3.41 | 3.42 | 3.42 | qfq | 19,617,439 | 67,786,364 | -2.01% |
| 2024-06-24 | 3.66 | 3.66 | 3.47 | 3.49 | 3.49 | qfq | 21,136,016 | 75,056,808 | -4.90% |
| 2024-06-21 | 3.68 | 3.73 | 3.62 | 3.67 | 3.67 | qfq | 14,331,917 | 52,632,989 | -0.27% |
| 2024-06-20 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | qfq | 16,643,179 | 62,387,657 | -3.66% |
| 2024-06-19 | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 17,376,540 | 66,612,371 | -1.29% |
| 2024-06-18 | 3.77 | 3.87 | 3.74 | 3.87 | 3.87 | qfq | 24,013,500 | 91,809,474 | 2.93% |
| 2024-06-17 | 3.70 | 3.82 | 3.64 | 3.76 | 3.76 | qfq | 27,603,513 | 103,390,038 | 1.35% |
| 2024-06-14 | 3.70 | 3.75 | 3.65 | 3.71 | 3.71 | qfq | 25,637,569 | 95,083,366 | 0.00% |
| 2024-06-13 | 3.76 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 15,810,090 | 59,061,091 | -1.07% |
| 2024-06-12 | 3.68 | 3.78 | 3.66 | 3.75 | 3.75 | qfq | 21,330,829 | 79,910,390 | 1.90% |
| 2024-06-11 | 3.60 | 3.69 | 3.55 | 3.68 | 3.68 | qfq | 21,060,381 | 76,423,392 | 1.94% |
| 2024-06-07 | 3.63 | 3.67 | 3.54 | 3.61 | 3.61 | qfq | 22,433,129 | 80,908,957 | 0.28% |
| 2024-06-06 | 3.78 | 3.84 | 3.56 | 3.60 | 3.60 | qfq | 34,067,725 | 124,651,568 | -4.76% |
| 2024-06-05 | 3.87 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 21,420,446 | 82,009,423 | -3.32% |
| 2024-06-04 | 3.98 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 17,076,913 | 66,554,864 | -1.76% |
| 2024-06-03 | 4.01 | 4.10 | 3.93 | 3.98 | 3.98 | qfq | 26,678,204 | 107,017,190 | 0.25% |
| 2024-05-31 | 3.94 | 4.00 | 3.86 | 3.97 | 3.97 | qfq | 17,869,863 | 70,792,191 | 1.53% |
| 2024-05-30 | 3.89 | 3.97 | 3.85 | 3.91 | 3.91 | qfq | 19,395,669 | 75,811,981 | 0.00% |
| 2024-05-29 | 4.00 | 4.04 | 3.86 | 3.91 | 3.91 | qfq | 31,572,690 | 124,128,227 | -2.74% |
| 2024-05-28 | 4.11 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 18,360,118 | 74,571,917 | -2.66% |
| 2024-05-27 | 4.12 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 15,624,713 | 63,535,100 | 0.49% |
| 2024-05-24 | 4.20 | 4.21 | 4.11 | 4.11 | 4.11 | qfq | 14,161,124 | 58,816,249 | -1.67% |
| 2024-05-23 | 4.23 | 4.24 | 4.16 | 4.18 | 4.18 | qfq | 15,406,504 | 64,644,702 | -1.42% |
| 2024-05-22 | 4.25 | 4.27 | 4.19 | 4.24 | 4.24 | qfq | 11,504,705 | 48,659,400 | 0.71% |
| 2024-05-21 | 4.24 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 14,547,274 | 61,463,802 | -0.94% |
| 2024-05-20 | 4.34 | 4.34 | 4.23 | 4.25 | 4.25 | qfq | 24,087,498 | 102,877,782 | -2.07% |
| 2024-05-17 | 4.31 | 4.34 | 4.27 | 4.34 | 4.34 | qfq | 16,976,015 | 73,042,108 | 1.17% |
| 2024-05-16 | 4.30 | 4.37 | 4.27 | 4.29 | 4.29 | qfq | 16,096,397 | 69,473,164 | 0.00% |
| 2024-05-15 | 4.31 | 4.39 | 4.26 | 4.29 | 4.29 | qfq | 26,452,223 | 114,018,266 | -1.38% |
| 2024-05-14 | 4.24 | 4.39 | 4.21 | 4.35 | 4.35 | qfq | 39,627,640 | 170,163,810 | 3.08% |
| 2024-05-13 | 4.15 | 4.30 | 4.11 | 4.22 | 4.22 | qfq | 33,402,605 | 141,061,006 | 0.24% |
| 2024-05-10 | 4.34 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 28,528,711 | 121,194,039 | -3.00% |
| 2024-05-09 | 4.30 | 4.38 | 4.24 | 4.34 | 4.34 | qfq | 42,485,816 | 183,202,930 | 0.93% |
| 2024-05-08 | 4.39 | 4.40 | 4.25 | 4.30 | 4.30 | qfq | 35,436,839 | 152,932,793 | -2.05% |
| 2024-05-07 | 4.40 | 4.42 | 4.32 | 4.39 | 4.39 | qfq | 26,834,990 | 117,596,210 | 0.00% |
| 2024-05-06 | 4.45 | 4.46 | 4.38 | 4.39 | 4.39 | qfq | 21,197,694 | 93,364,873 | 0.00% |
| 2024-04-30 | 4.37 | 4.42 | 4.31 | 4.39 | 4.39 | qfq | 23,235,138 | 101,612,522 | -0.23% |
| 2024-04-29 | 4.26 | 4.42 | 4.26 | 4.40 | 4.40 | qfq | 35,639,492 | 155,022,866 | 3.77% |
| 2024-04-26 | 4.13 | 4.27 | 4.11 | 4.24 | 4.24 | qfq | 25,987,408 | 109,294,124 | 2.17% |
| 2024-04-25 | 4.23 | 4.25 | 4.10 | 4.15 | 4.15 | qfq | 33,147,303 | 138,078,831 | -3.94% |
| 2024-04-24 | 4.16 | 4.33 | 4.14 | 4.32 | 4.32 | qfq | 23,643,961 | 100,238,451 | 4.10% |
| 2024-04-23 | 4.11 | 4.20 | 4.03 | 4.15 | 4.15 | qfq | 22,237,845 | 92,025,592 | 0.97% |
| 2024-04-22 | 4.03 | 4.19 | 3.95 | 4.11 | 4.11 | qfq | 19,002,650 | 77,984,115 | 1.23% |
| 2024-04-19 | 4.11 | 4.17 | 4.02 | 4.06 | 4.06 | qfq | 20,169,733 | 82,532,770 | -1.93% |
| 2024-04-18 | 4.16 | 4.22 | 4.06 | 4.14 | 4.14 | qfq | 23,643,355 | 98,170,271 | 0.00% |
| 2024-04-17 | 3.92 | 4.15 | 3.92 | 4.14 | 4.14 | qfq | 28,363,658 | 115,574,905 | 6.70% |
| 2024-04-16 | 4.22 | 4.26 | 3.85 | 3.88 | 3.88 | qfq | 39,202,766 | 157,650,428 | -8.06% |
| 2024-04-15 | 4.31 | 4.36 | 4.05 | 4.22 | 4.22 | qfq | 26,935,765 | 113,769,306 | -3.43% |
| 2024-04-12 | 4.37 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 22,900,788 | 100,203,407 | -0.46% |
| 2024-04-11 | 4.39 | 4.50 | 4.37 | 4.39 | 4.39 | qfq | 27,027,507 | 119,642,726 | -1.35% |
| 2024-04-10 | 4.60 | 4.66 | 4.42 | 4.45 | 4.45 | qfq | 32,606,166 | 146,087,356 | -3.47% |
| 2024-04-09 | 4.63 | 4.67 | 4.55 | 4.61 | 4.61 | qfq | 23,515,408 | 107,979,385 | 0.22% |
| 2024-04-08 | 4.72 | 4.74 | 4.60 | 4.60 | 4.60 | qfq | 21,972,794 | 102,527,772 | -3.16% |
| 2024-04-03 | 4.80 | 4.83 | 4.68 | 4.75 | 4.75 | qfq | 22,364,398 | 105,817,517 | -1.04% |
| 2024-04-02 | 4.85 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 26,897,818 | 129,236,553 | -1.23% |
| 2024-04-01 | 4.80 | 4.93 | 4.77 | 4.86 | 4.86 | qfq | 35,495,181 | 171,862,496 | 1.67% |
| 2024-03-29 | 4.74 | 4.82 | 4.68 | 4.78 | 4.78 | qfq | 23,233,040 | 110,101,025 | 0.21% |
| 2024-03-28 | 4.66 | 4.81 | 4.62 | 4.77 | 4.77 | qfq | 33,410,994 | 158,267,167 | 3.47% |
| 2024-03-27 | 4.82 | 4.84 | 4.60 | 4.61 | 4.61 | qfq | 33,136,553 | 156,045,609 | -4.55% |
| 2024-03-26 | 4.88 | 4.90 | 4.74 | 4.83 | 4.83 | qfq | 38,174,068 | 183,934,919 | -1.02% |
| 2024-03-25 | 5.02 | 5.10 | 4.86 | 4.88 | 4.88 | qfq | 56,410,022 | 281,521,954 | -2.79% |
| 2024-03-22 | 4.98 | 5.08 | 4.88 | 5.02 | 5.02 | qfq | 80,830,006 | 403,991,222 | 0.80% |
| 2024-03-21 | 4.91 | 4.99 | 4.86 | 4.98 | 4.98 | qfq | 57,786,492 | 285,263,875 | 1.84% |
| 2024-03-20 | 4.82 | 4.95 | 4.81 | 4.89 | 4.89 | qfq | 60,001,373 | 292,848,461 | 1.24% |
| 2024-03-19 | 4.95 | 4.97 | 4.82 | 4.83 | 4.83 | qfq | 105,368,666 | 513,376,366 | -2.82% |
| 2024-03-18 | 4.64 | 5.09 | 4.63 | 4.97 | 4.97 | qfq | 129,511,503 | 636,865,520 | 7.34% |
| 2024-03-15 | 4.56 | 4.64 | 4.51 | 4.63 | 4.63 | qfq | 30,972,732 | 142,045,557 | 1.09% |
| 2024-03-14 | 4.67 | 4.71 | 4.53 | 4.58 | 4.58 | qfq | 31,006,921 | 143,364,779 | -1.29% |
| 2024-03-13 | 4.57 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 32,690,885 | 150,721,938 | 1.53% |
| 2024-03-12 | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | qfq | 25,314,061 | 115,779,476 | -0.22% |
| 2024-03-11 | 4.55 | 4.59 | 4.51 | 4.58 | 4.58 | qfq | 21,982,028 | 99,711,310 | 0.44% |
| 2024-03-08 | 4.50 | 4.60 | 4.49 | 4.56 | 4.56 | qfq | 24,069,993 | 109,332,211 | 0.22% |
| 2024-03-07 | 4.64 | 4.71 | 4.55 | 4.55 | 4.55 | qfq | 34,462,269 | 159,399,379 | -1.94% |
| 2024-03-06 | 4.58 | 4.71 | 4.49 | 4.64 | 4.64 | qfq | 41,463,213 | 191,330,500 | 1.75% |
| 2024-03-05 | 4.63 | 4.66 | 4.54 | 4.56 | 4.56 | qfq | 36,200,337 | 165,922,956 | -2.36% |
| 2024-03-04 | 4.69 | 4.70 | 4.53 | 4.67 | 4.67 | qfq | 41,344,261 | 191,578,020 | -0.64% |
| 2024-03-01 | 4.72 | 4.83 | 4.66 | 4.70 | 4.70 | qfq | 63,957,099 | 302,430,745 | -2.08% |
| 2024-02-29 | 4.68 | 4.85 | 4.40 | 4.80 | 4.80 | qfq | 105,761,797 | 490,054,769 | 4.12% |
| 2024-02-28 | 4.55 | 4.62 | 4.24 | 4.61 | 4.61 | qfq | 69,847,346 | 313,705,796 | 1.32% |
| 2024-02-27 | 4.41 | 4.55 | 4.37 | 4.55 | 4.55 | qfq | 29,741,472 | 133,264,011 | 2.94% |
| 2024-02-26 | 4.41 | 4.51 | 4.35 | 4.42 | 4.42 | qfq | 30,392,889 | 134,573,702 | 0.68% |
| 2024-02-23 | 4.35 | 4.41 | 4.31 | 4.39 | 4.39 | qfq | 23,934,655 | 104,385,671 | 0.92% |
| 2024-02-22 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | qfq | 22,297,636 | 96,492,735 | 0.23% |
| 2024-02-21 | 4.28 | 4.38 | 4.22 | 4.34 | 4.34 | qfq | 28,588,603 | 123,260,533 | 0.23% |
| 2024-02-20 | 4.12 | 4.37 | 4.06 | 4.33 | 4.33 | qfq | 31,943,062 | 134,872,366 | 4.34% |
| 2024-02-19 | 4.11 | 4.22 | 4.09 | 4.15 | 4.15 | qfq | 22,146,309 | 91,934,438 | 1.47% |
| 2024-02-08 | 3.91 | 4.12 | 3.88 | 4.09 | 4.09 | qfq | 24,918,179 | 100,063,917 | 5.41% |
| 2024-02-07 | 3.87 | 4.02 | 3.82 | 3.88 | 3.88 | qfq | 23,293,142 | 91,518,544 | -0.26% |
| 2024-02-06 | 3.60 | 3.89 | 3.32 | 3.89 | 3.89 | qfq | 25,100,868 | 91,248,569 | 6.28% |
| 2024-02-05 | 3.98 | 3.98 | 3.60 | 3.66 | 3.66 | qfq | 25,836,391 | 96,054,584 | -8.50% |
| 2024-02-02 | 4.03 | 4.09 | 3.75 | 4.00 | 4.00 | qfq | 20,051,653 | 78,834,949 | -0.74% |
| 2024-02-01 | 3.99 | 4.10 | 3.88 | 4.03 | 4.03 | qfq | 14,874,067 | 59,401,990 | -0.49% |
| 2024-01-31 | 4.22 | 4.26 | 3.95 | 4.05 | 4.05 | qfq | 22,147,829 | 90,615,535 | -4.48% |
| 2024-01-30 | 4.40 | 4.44 | 4.22 | 4.24 | 4.24 | qfq | 14,965,690 | 64,754,997 | -4.50% |
| 2024-01-29 | 4.62 | 4.64 | 4.44 | 4.44 | 4.44 | qfq | 14,919,084 | 67,213,638 | -3.48% |
| 2024-01-26 | 4.61 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 19,415,672 | 89,752,270 | -1.29% |
| 2024-01-25 | 4.47 | 4.76 | 4.44 | 4.66 | 4.66 | qfq | 32,138,618 | 148,548,613 | 4.25% |
| 2024-01-24 | 4.43 | 4.49 | 4.36 | 4.47 | 4.47 | qfq | 16,785,000 | 74,313,924 | 1.59% |
| 2024-01-23 | 4.25 | 4.42 | 4.18 | 4.40 | 4.40 | qfq | 20,047,057 | 86,739,501 | 3.53% |
| 2024-01-22 | 4.53 | 4.54 | 4.20 | 4.25 | 4.25 | qfq | 17,055,333 | 74,465,574 | -6.39% |
| 2024-01-19 | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | qfq | 11,533,343 | 52,376,637 | -0.22% |
| 2024-01-18 | 4.44 | 4.57 | 4.33 | 4.55 | 4.55 | qfq | 24,335,780 | 107,826,976 | 1.79% |
| 2024-01-17 | 4.60 | 4.61 | 4.47 | 4.47 | 4.47 | qfq | 12,796,084 | 58,072,710 | -3.46% |
| 2024-01-16 | 4.62 | 4.64 | 4.50 | 4.63 | 4.63 | qfq | 26,514,979 | 120,778,071 | -0.22% |
| 2024-01-15 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | qfq | 17,227,890 | 80,451,764 | -1.28% |
| 2024-01-12 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | qfq | 27,623,388 | 130,749,146 | -2.49% |
| 2024-01-11 | 4.69 | 4.85 | 4.67 | 4.82 | 4.82 | qfq | 31,918,290 | 152,669,364 | 2.12% |
| 2024-01-10 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | qfq | 36,267,972 | 173,187,863 | -3.48% |
| 2024-01-09 | 4.82 | 4.98 | 4.78 | 4.89 | 4.89 | qfq | 59,656,595 | 291,184,513 | -0.61% |
| 2024-01-08 | 4.73 | 5.04 | 4.66 | 4.92 | 4.92 | qfq | 66,991,493 | 324,586,742 | 4.02% |
| 2024-01-05 | 4.79 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 21,247,400 | 101,179,748 | -1.46% |
| 2024-01-04 | 4.83 | 4.84 | 4.76 | 4.80 | 4.80 | qfq | 14,422,130 | 69,183,271 | -0.41% |
| 2024-01-03 | 4.89 | 4.91 | 4.76 | 4.82 | 4.82 | qfq | 24,329,026 | 117,136,243 | -1.63% |
| 2024-01-02 | 4.95 | 4.98 | 4.89 | 4.90 | 4.90 | qfq | 25,725,298 | 127,036,844 | -1.01% |
| 2023-12-29 | 4.75 | 4.98 | 4.74 | 4.95 | 4.95 | qfq | 38,555,162 | 189,175,612 | 2.48% |
| 2023-12-28 | 4.87 | 4.91 | 4.67 | 4.83 | 4.83 | qfq | 34,750,727 | 166,184,339 | 1.26% |
| 2023-12-27 | 4.71 | 4.80 | 4.68 | 4.77 | 4.77 | qfq | 14,909,876 | 70,932,772 | 1.27% |
| 2023-12-26 | 4.78 | 4.80 | 4.69 | 4.71 | 4.71 | qfq | 17,287,800 | 81,766,577 | -1.88% |
| 2023-12-25 | 4.76 | 4.82 | 4.73 | 4.80 | 4.80 | qfq | 14,155,058 | 67,714,623 | 0.84% |
| 2023-12-22 | 4.85 | 4.90 | 4.75 | 4.76 | 4.76 | qfq | 18,965,056 | 91,550,746 | -2.06% |
| 2023-12-21 | 4.77 | 4.88 | 4.73 | 4.86 | 4.86 | qfq | 21,812,276 | 105,013,667 | 1.04% |
| 2023-12-20 | 4.89 | 4.96 | 4.81 | 4.81 | 4.81 | qfq | 24,109,854 | 117,919,086 | -1.84% |
| 2023-12-19 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 16,823,697 | 82,082,453 | 0.20% |
| 2023-12-18 | 4.84 | 4.94 | 4.84 | 4.89 | 4.89 | qfq | 23,224,324 | 113,817,130 | 0.20% |
| 2023-12-15 | 4.93 | 4.97 | 4.87 | 4.88 | 4.88 | qfq | 19,709,680 | 96,681,193 | -1.21% |
| 2023-12-14 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | qfq | 15,976,472 | 79,308,953 | -0.20% |
| 2023-12-13 | 5.01 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 17,418,478 | 86,687,660 | -1.59% |
| 2023-12-12 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | qfq | 17,460,880 | 87,745,869 | -0.20% |
| 2023-12-11 | 4.94 | 5.04 | 4.88 | 5.04 | 5.04 | qfq | 28,211,814 | 140,727,305 | 2.02% |
| 2023-12-08 | 4.90 | 5.00 | 4.89 | 4.94 | 4.94 | qfq | 31,146,970 | 153,819,698 | 0.61% |
| 2023-12-07 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | qfq | 49,026,634 | 241,836,242 | -2.77% |
| 2023-12-06 | 5.06 | 5.22 | 5.03 | 5.05 | 5.05 | qfq | 40,257,913 | 204,745,378 | -0.79% |
| 2023-12-05 | 5.13 | 5.18 | 5.04 | 5.09 | 5.09 | qfq | 31,652,458 | 161,435,321 | -1.17% |
| 2023-12-04 | 5.19 | 5.23 | 5.13 | 5.15 | 5.15 | qfq | 26,994,789 | 139,766,624 | -0.58% |
| 2023-12-01 | 5.10 | 5.19 | 5.07 | 5.18 | 5.18 | qfq | 20,617,838 | 106,065,335 | 1.17% |
| 2023-11-30 | 5.19 | 5.19 | 5.03 | 5.12 | 5.12 | qfq | 35,644,701 | 182,213,915 | -1.16% |
| 2023-11-29 | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | qfq | 38,019,077 | 197,998,843 | -1.89% |
| 2023-11-28 | 5.27 | 5.37 | 5.21 | 5.28 | 5.28 | qfq | 41,836,049 | 221,371,424 | 0.38% |
| 2023-11-27 | 5.26 | 5.33 | 5.22 | 5.26 | 5.26 | qfq | 41,522,172 | 218,320,710 | -1.13% |
| 2023-11-24 | 5.45 | 5.46 | 5.28 | 5.32 | 5.32 | qfq | 65,130,246 | 347,636,204 | -2.92% |
| 2023-11-23 | 5.40 | 5.54 | 5.35 | 5.48 | 5.48 | qfq | 103,432,694 | 563,284,718 | -0.18% |
| 2023-11-22 | 5.27 | 5.82 | 5.25 | 5.49 | 5.49 | qfq | 170,206,799 | 939,143,643 | 3.58% |
| 2023-11-21 | 5.42 | 5.45 | 5.29 | 5.30 | 5.30 | qfq | 45,606,555 | 244,123,213 | -2.21% |
| 2023-11-20 | 5.39 | 5.45 | 5.31 | 5.42 | 5.42 | qfq | 50,757,466 | 273,461,573 | 0.18% |
| 2023-11-17 | 5.30 | 5.49 | 5.28 | 5.41 | 5.41 | qfq | 78,132,641 | 421,440,106 | 1.88% |
| 2023-11-16 | 5.32 | 5.39 | 5.27 | 5.31 | 5.31 | qfq | 41,603,753 | 222,036,102 | -0.93% |
| 2023-11-15 | 5.36 | 5.50 | 5.34 | 5.36 | 5.36 | qfq | 56,460,693 | 304,859,431 | 0.56% |
| 2023-11-14 | 5.35 | 5.46 | 5.28 | 5.33 | 5.33 | qfq | 72,399,755 | 387,789,855 | -0.37% |
| 2023-11-13 | 5.19 | 5.36 | 5.17 | 5.35 | 5.35 | qfq | 66,251,005 | 350,017,571 | 3.28% |
| 2023-11-10 | 5.09 | 5.21 | 5.06 | 5.18 | 5.18 | qfq | 42,055,479 | 216,845,363 | 1.37% |
| 2023-11-09 | 5.23 | 5.26 | 5.09 | 5.11 | 5.11 | qfq | 57,262,623 | 294,515,571 | -2.48% |
| 2023-11-08 | 5.30 | 5.32 | 5.21 | 5.24 | 5.24 | qfq | 60,196,107 | 316,526,105 | -0.95% |
| 2023-11-07 | 5.27 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 65,946,277 | 349,585,438 | -0.19% |
| 2023-11-06 | 5.20 | 5.33 | 5.17 | 5.30 | 5.30 | qfq | 83,987,040 | 441,394,749 | 2.32% |
| 2023-11-03 | 5.10 | 5.21 | 5.05 | 5.18 | 5.18 | qfq | 68,053,259 | 350,729,358 | 2.98% |
| 2023-11-02 | 5.12 | 5.21 | 5.02 | 5.03 | 5.03 | qfq | 56,004,153 | 285,918,138 | -1.76% |
| 2023-11-01 | 5.14 | 5.20 | 5.10 | 5.12 | 5.12 | qfq | 60,416,955 | 310,521,872 | -0.78% |
| 2023-10-31 | 5.21 | 5.25 | 5.04 | 5.16 | 5.16 | qfq | 105,641,485 | 542,436,840 | -2.82% |
| 2023-10-30 | 5.00 | 5.52 | 4.97 | 5.31 | 5.31 | qfq | 166,619,912 | 876,198,683 | 5.57% |
| 2023-10-27 | 5.03 | 5.07 | 4.91 | 5.03 | 5.03 | qfq | 65,165,862 | 325,369,469 | -0.79% |
| 2023-10-26 | 4.75 | 5.07 | 4.70 | 5.07 | 5.07 | qfq | 86,337,026 | 427,142,447 | 5.85% |
| 2023-10-25 | 4.71 | 4.81 | 4.71 | 4.79 | 4.79 | qfq | 31,255,948 | 148,580,770 | 1.70% |
| 2023-10-24 | 4.64 | 4.74 | 4.60 | 4.71 | 4.71 | qfq | 29,768,209 | 139,223,598 | 1.51% |
| 2023-10-23 | 4.67 | 4.72 | 4.58 | 4.64 | 4.64 | qfq | 30,575,053 | 141,903,210 | 0.22% |
| 2023-10-20 | 4.71 | 4.76 | 4.62 | 4.63 | 4.63 | qfq | 24,933,461 | 116,666,985 | -2.11% |
| 2023-10-19 | 4.76 | 4.82 | 4.72 | 4.73 | 4.73 | qfq | 24,454,966 | 116,794,487 | -1.05% |
| 2023-10-18 | 4.89 | 4.90 | 4.78 | 4.78 | 4.78 | qfq | 25,557,193 | 123,315,661 | -2.25% |
| 2023-10-17 | 4.96 | 4.97 | 4.85 | 4.89 | 4.89 | qfq | 27,928,732 | 136,819,848 | -1.21% |
| 2023-10-16 | 5.04 | 5.06 | 4.92 | 4.95 | 4.95 | qfq | 37,626,370 | 187,588,802 | -1.79% |
| 2023-10-13 | 5.01 | 5.08 | 4.97 | 5.04 | 5.04 | qfq | 35,444,151 | 178,788,494 | 0.40% |
| 2023-10-12 | 5.07 | 5.09 | 4.99 | 5.02 | 5.02 | qfq | 37,752,439 | 190,030,659 | -0.40% |
| 2023-10-11 | 5.01 | 5.08 | 4.93 | 5.04 | 5.04 | qfq | 48,616,051 | 244,317,193 | 0.80% |
| 2023-10-10 | 4.86 | 5.04 | 4.85 | 5.00 | 5.00 | qfq | 66,152,432 | 328,810,807 | 2.46% |
| 2023-10-09 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | qfq | 36,667,630 | 178,414,948 | 0.41% |
| 2023-09-28 | 4.66 | 4.92 | 4.66 | 4.86 | 4.86 | qfq | 49,347,165 | 238,604,896 | 4.29% |
| 2023-09-27 | 4.67 | 4.71 | 4.63 | 4.66 | 4.66 | qfq | 23,384,470 | 109,194,314 | -0.85% |
| 2023-09-26 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | qfq | 19,052,559 | 89,542,173 | -1.26% |
| 2023-09-25 | 4.72 | 4.76 | 4.71 | 4.76 | 4.76 | qfq | 21,962,660 | 104,116,409 | 0.42% |
| 2023-09-22 | 4.58 | 4.74 | 4.57 | 4.74 | 4.74 | qfq | 27,588,498 | 129,540,023 | 3.04% |
| 2023-09-21 | 4.56 | 4.67 | 4.55 | 4.60 | 4.60 | qfq | 20,298,090 | 93,627,566 | 1.10% |
| 2023-09-20 | 4.53 | 4.67 | 4.51 | 4.55 | 4.55 | qfq | 25,042,326 | 114,707,350 | -1.30% |
| 2023-09-19 | 4.66 | 4.80 | 4.57 | 4.61 | 4.61 | qfq | 39,887,123 | 185,562,243 | -1.50% |
| 2023-09-18 | 4.64 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 16,213,401 | 75,885,974 | 0.00% |
| 2023-09-15 | 4.73 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 18,596,300 | 87,218,532 | -0.85% |
| 2023-09-14 | 4.79 | 4.83 | 4.69 | 4.72 | 4.72 | qfq | 23,584,492 | 111,748,960 | -2.07% |
| 2023-09-13 | 4.90 | 4.92 | 4.77 | 4.82 | 4.82 | qfq | 30,576,912 | 147,676,905 | -2.23% |
| 2023-09-12 | 4.90 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 31,867,973 | 156,840,500 | -0.20% |
| 2023-09-11 | 4.74 | 4.96 | 4.73 | 4.94 | 4.94 | qfq | 45,183,564 | 220,596,217 | 2.92% |
| 2023-09-08 | 4.78 | 4.81 | 4.71 | 4.80 | 4.80 | qfq | 20,110,396 | 95,933,700 | 0.42% |
| 2023-09-07 | 4.85 | 4.86 | 4.77 | 4.78 | 4.78 | qfq | 28,489,850 | 136,876,089 | -1.85% |
| 2023-09-06 | 4.76 | 4.88 | 4.73 | 4.87 | 4.87 | qfq | 34,452,102 | 166,299,942 | 2.10% |
| 2023-09-05 | 4.78 | 4.86 | 4.76 | 4.77 | 4.77 | qfq | 24,426,176 | 117,331,418 | -0.21% |
| 2023-09-04 | 4.68 | 4.79 | 4.66 | 4.78 | 4.78 | qfq | 25,858,674 | 122,295,155 | 2.58% |
| 2023-09-01 | 4.73 | 4.73 | 4.63 | 4.66 | 4.66 | qfq | 15,450,855 | 72,097,909 | -0.85% |
| 2023-08-31 | 4.66 | 4.75 | 4.63 | 4.70 | 4.70 | qfq | 27,383,496 | 128,897,088 | 0.86% |
| 2023-08-30 | 4.61 | 4.71 | 4.60 | 4.66 | 4.66 | qfq | 27,510,818 | 128,257,175 | 1.30% |
| 2023-08-29 | 4.45 | 4.61 | 4.43 | 4.60 | 4.60 | qfq | 27,989,360 | 127,361,196 | 2.68% |
| 2023-08-28 | 4.60 | 4.65 | 4.46 | 4.48 | 4.48 | qfq | 55,516,026 | 253,220,396 | 3.94% |
| 2023-08-25 | 4.52 | 4.52 | 4.30 | 4.31 | 4.31 | qfq | 34,778,597 | 152,061,506 | -4.65% |
| 2023-08-24 | 4.54 | 4.59 | 4.42 | 4.52 | 4.52 | qfq | 19,646,579 | 88,651,106 | -0.22% |
| 2023-08-23 | 4.70 | 4.72 | 4.53 | 4.53 | 4.53 | qfq | 20,346,697 | 93,951,127 | -4.03% |
| 2023-08-22 | 4.75 | 4.75 | 4.64 | 4.72 | 4.72 | qfq | 16,106,171 | 75,491,114 | 1.07% |
| 2023-08-21 | 4.66 | 4.73 | 4.65 | 4.67 | 4.67 | qfq | 11,602,798 | 54,394,269 | 0.21% |
| 2023-08-18 | 4.74 | 4.79 | 4.66 | 4.66 | 4.66 | qfq | 16,456,100 | 77,686,595 | -2.10% |
| 2023-08-17 | 4.74 | 4.76 | 4.62 | 4.76 | 4.76 | qfq | 22,441,240 | 105,442,698 | 0.42% |
| 2023-08-16 | 4.81 | 4.83 | 4.74 | 4.74 | 4.74 | qfq | 19,000,558 | 90,798,974 | -2.07% |
| 2023-08-15 | 4.85 | 4.89 | 4.78 | 4.84 | 4.84 | qfq | 15,289,002 | 73,856,973 | -0.41% |
| 2023-08-14 | 4.77 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 17,217,106 | 82,882,133 | 1.04% |
| 2023-08-11 | 4.96 | 4.96 | 4.80 | 4.81 | 4.81 | qfq | 31,642,522 | 154,044,281 | -2.63% |
| 2023-08-10 | 4.93 | 5.00 | 4.93 | 4.94 | 4.94 | qfq | 20,050,909 | 99,451,030 | 0.20% |
| 2023-08-09 | 4.97 | 5.00 | 4.92 | 4.93 | 4.93 | qfq | 26,859,538 | 133,151,705 | -1.79% |
| 2023-08-08 | 5.12 | 5.12 | 4.97 | 5.02 | 5.02 | qfq | 37,233,214 | 187,136,565 | -1.18% |
| 2023-08-07 | 5.07 | 5.19 | 5.04 | 5.08 | 5.08 | qfq | 46,646,475 | 238,655,491 | -0.59% |
| 2023-08-04 | 5.14 | 5.17 | 5.10 | 5.11 | 5.11 | qfq | 43,207,557 | 221,365,175 | -0.20% |
| 2023-08-03 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 41,705,818 | 213,012,799 | -0.58% |
| 2023-08-02 | 5.01 | 5.17 | 4.99 | 5.15 | 5.15 | qfq | 93,730,614 | 479,010,753 | 2.59% |
| 2023-08-01 | 5.04 | 5.07 | 4.98 | 5.02 | 5.02 | qfq | 31,915,936 | 160,073,762 | -0.59% |
| 2023-07-31 | 4.93 | 5.11 | 4.92 | 5.05 | 5.05 | qfq | 53,299,848 | 267,102,756 | 2.43% |
| 2023-07-28 | 4.88 | 4.94 | 4.86 | 4.93 | 4.93 | qfq | 21,235,916 | 104,326,775 | 0.82% |
| 2023-07-27 | 4.92 | 4.99 | 4.88 | 4.89 | 4.89 | qfq | 24,197,098 | 119,175,010 | -0.81% |
| 2023-07-26 | 5.00 | 5.04 | 4.92 | 4.93 | 4.93 | qfq | 36,102,105 | 178,814,993 | -2.38% |
| 2023-07-25 | 4.99 | 5.15 | 4.97 | 5.05 | 5.05 | qfq | 68,614,170 | 346,752,581 | 1.41% |
| 2023-07-24 | 4.85 | 5.02 | 4.85 | 4.98 | 4.98 | qfq | 40,937,463 | 203,061,829 | 1.84% |
| 2023-07-21 | 4.83 | 5.02 | 4.81 | 4.89 | 4.89 | qfq | 30,968,187 | 152,595,636 | 1.03% |
| 2023-07-20 | 4.93 | 4.94 | 4.81 | 4.84 | 4.84 | qfq | 28,629,439 | 139,267,077 | -1.83% |
| 2023-07-19 | 4.95 | 5.00 | 4.91 | 4.93 | 4.93 | qfq | 21,417,830 | 105,852,745 | -0.60% |
| 2023-07-18 | 5.02 | 5.05 | 4.94 | 4.96 | 4.96 | qfq | 30,487,620 | 151,797,601 | -1.00% |