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
思美传媒002712.SZ
最近收盘价4.242026-07-17
最近交易日2026-07-17
成交量（股）21,387,800
成交额（元）93,579,243
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 | 4.50 | 4.62 | 4.20 | 4.24 | 4.24 | qfq | 21,387,800 | 93,579,243 | -5.57% |
| 2026-07-16 | 4.30 | 4.53 | 4.29 | 4.49 | 4.49 | qfq | 20,435,170 | 90,892,648 | 2.98% |
| 2026-07-15 | 4.21 | 4.36 | 4.19 | 4.36 | 4.36 | qfq | 14,599,670 | 62,947,752 | 3.32% |
| 2026-07-14 | 4.13 | 4.25 | 4.05 | 4.22 | 4.22 | qfq | 15,455,262 | 64,261,701 | 1.44% |
| 2026-07-13 | 4.26 | 4.38 | 4.15 | 4.16 | 4.16 | qfq | 16,768,900 | 70,607,152 | -3.48% |
| 2026-07-10 | 4.12 | 4.41 | 4.06 | 4.31 | 4.31 | qfq | 21,433,420 | 92,148,704 | 3.61% |
| 2026-07-09 | 4.11 | 4.28 | 4.05 | 4.16 | 4.16 | qfq | 13,906,150 | 57,870,568 | 0.73% |
| 2026-07-08 | 4.06 | 4.16 | 3.99 | 4.13 | 4.13 | qfq | 11,543,739 | 47,269,190 | 0.73% |
| 2026-07-07 | 4.25 | 4.27 | 4.08 | 4.10 | 4.10 | qfq | 10,190,970 | 42,323,040 | -3.07% |
| 2026-07-06 | 4.30 | 4.40 | 4.22 | 4.23 | 4.23 | qfq | 11,047,062 | 47,403,458 | -2.08% |
| 2026-07-03 | 4.26 | 4.38 | 4.21 | 4.32 | 4.32 | qfq | 14,638,850 | 63,028,039 | 1.65% |
| 2026-07-02 | 4.25 | 4.43 | 4.23 | 4.25 | 4.25 | qfq | 16,865,781 | 72,794,309 | -0.47% |
| 2026-07-01 | 4.14 | 4.35 | 4.10 | 4.27 | 4.27 | qfq | 14,105,493 | 59,874,919 | 2.89% |
| 2026-06-30 | 4.16 | 4.27 | 4.10 | 4.15 | 4.15 | qfq | 12,188,584 | 50,833,945 | -0.72% |
| 2026-06-29 | 4.19 | 4.27 | 4.03 | 4.18 | 4.18 | qfq | 14,479,590 | 60,013,696 | -0.48% |
| 2026-06-26 | 4.26 | 4.32 | 4.14 | 4.20 | 4.20 | qfq | 14,789,591 | 62,493,604 | -2.78% |
| 2026-06-25 | 4.41 | 4.41 | 4.25 | 4.32 | 4.32 | qfq | 13,127,244 | 56,635,720 | -2.04% |
| 2026-06-24 | 4.62 | 4.64 | 4.37 | 4.41 | 4.41 | qfq | 14,687,185 | 65,525,398 | -4.75% |
| 2026-06-23 | 4.58 | 4.68 | 4.54 | 4.63 | 4.63 | qfq | 12,042,800 | 55,735,820 | 0.65% |
| 2026-06-22 | 4.50 | 4.61 | 4.37 | 4.60 | 4.60 | qfq | 15,295,851 | 68,504,599 | 2.22% |
| 2026-06-18 | 4.49 | 4.59 | 4.41 | 4.50 | 4.50 | qfq | 14,984,040 | 67,591,150 | -0.44% |
| 2026-06-17 | 4.66 | 4.66 | 4.48 | 4.52 | 4.52 | qfq | 12,910,711 | 58,685,273 | -2.80% |
| 2026-06-16 | 4.71 | 4.72 | 4.57 | 4.65 | 4.65 | qfq | 12,280,320 | 56,653,281 | -1.27% |
| 2026-06-15 | 4.80 | 4.89 | 4.69 | 4.71 | 4.71 | qfq | 12,726,900 | 60,603,620 | -0.63% |
| 2026-06-12 | 4.74 | 4.80 | 4.62 | 4.74 | 4.74 | qfq | 12,082,100 | 57,316,073 | 1.07% |
| 2026-06-11 | 4.85 | 4.86 | 4.60 | 4.69 | 4.69 | qfq | 14,040,600 | 65,846,857 | -4.09% |
| 2026-06-10 | 4.90 | 5.03 | 4.79 | 4.89 | 4.89 | qfq | 13,239,670 | 64,885,555 | -1.01% |
| 2026-06-09 | 4.95 | 5.02 | 4.85 | 4.94 | 4.94 | qfq | 13,443,720 | 66,252,459 | 0.41% |
| 2026-06-08 | 4.88 | 5.04 | 4.82 | 4.92 | 4.92 | qfq | 16,153,820 | 79,724,854 | -2.57% |
| 2026-06-05 | 4.97 | 5.13 | 4.90 | 5.05 | 5.05 | qfq | 18,461,760 | 92,714,361 | 2.64% |
| 2026-06-04 | 5.02 | 5.07 | 4.87 | 4.92 | 4.92 | qfq | 13,498,027 | 66,615,157 | -2.57% |
| 2026-06-03 | 5.10 | 5.17 | 4.98 | 5.05 | 5.05 | qfq | 17,219,500 | 87,129,961 | -1.17% |
| 2026-06-02 | 5.40 | 5.41 | 5.07 | 5.11 | 5.11 | qfq | 21,521,010 | 111,038,480 | -5.02% |
| 2026-06-01 | 5.07 | 5.49 | 5.06 | 5.38 | 5.38 | qfq | 23,056,900 | 123,271,363 | 5.49% |
| 2026-05-29 | 5.20 | 5.26 | 5.08 | 5.10 | 5.10 | qfq | 14,522,070 | 75,120,119 | -0.97% |
| 2026-05-28 | 5.13 | 5.22 | 5.02 | 5.15 | 5.15 | qfq | 14,334,980 | 73,505,655 | 0.00% |
| 2026-05-27 | 5.23 | 5.33 | 5.10 | 5.15 | 5.15 | qfq | 13,263,518 | 68,859,351 | -1.34% |
| 2026-05-26 | 5.41 | 5.41 | 5.14 | 5.22 | 5.22 | qfq | 15,653,050 | 81,780,638 | -3.33% |
| 2026-05-25 | 5.47 | 5.69 | 5.31 | 5.40 | 5.40 | qfq | 21,021,510 | 114,897,560 | 1.31% |
| 2026-05-22 | 5.32 | 5.41 | 5.21 | 5.33 | 5.33 | qfq | 11,676,900 | 61,951,543 | 0.57% |
| 2026-05-21 | 5.53 | 5.62 | 5.26 | 5.30 | 5.30 | qfq | 15,566,560 | 84,980,417 | -3.99% |
| 2026-05-20 | 5.74 | 5.76 | 5.49 | 5.52 | 5.52 | qfq | 13,084,450 | 72,855,155 | -3.66% |
| 2026-05-19 | 5.63 | 5.79 | 5.59 | 5.73 | 5.73 | qfq | 15,160,500 | 86,709,501 | 1.60% |
| 2026-05-18 | 5.62 | 5.65 | 5.48 | 5.64 | 5.64 | qfq | 15,612,260 | 86,825,281 | 0.71% |
| 2026-05-15 | 5.53 | 5.71 | 5.49 | 5.60 | 5.60 | qfq | 17,526,786 | 98,402,990 | 1.82% |
| 2026-05-14 | 5.74 | 5.75 | 5.49 | 5.50 | 5.50 | qfq | 13,823,400 | 77,036,315 | -2.83% |
| 2026-05-13 | 5.63 | 5.71 | 5.63 | 5.66 | 5.66 | qfq | 12,087,360 | 68,505,993 | 0.00% |
| 2026-05-12 | 5.73 | 5.80 | 5.62 | 5.66 | 5.66 | qfq | 15,257,740 | 86,920,155 | -1.74% |
| 2026-05-11 | 5.77 | 5.82 | 5.67 | 5.76 | 5.76 | qfq | 14,766,950 | 84,532,668 | -0.17% |
| 2026-05-08 | 5.88 | 5.91 | 5.76 | 5.77 | 5.77 | qfq | 15,187,970 | 88,281,654 | -0.86% |
| 2026-05-07 | 5.68 | 5.84 | 5.65 | 5.82 | 5.82 | qfq | 19,245,600 | 110,580,142 | 2.11% |
| 2026-05-06 | 5.62 | 5.74 | 5.60 | 5.70 | 5.70 | qfq | 19,296,100 | 109,828,395 | 2.15% |
| 2026-04-30 | 5.63 | 5.68 | 5.53 | 5.58 | 5.58 | qfq | 14,910,360 | 83,489,175 | -0.53% |
| 2026-04-29 | 5.51 | 5.68 | 5.50 | 5.61 | 5.61 | qfq | 26,321,379 | 148,322,142 | 1.45% |
| 2026-04-28 | 5.51 | 5.67 | 5.51 | 5.53 | 5.53 | qfq | 24,682,670 | 137,389,759 | -0.90% |
| 2026-04-27 | 5.42 | 5.62 | 5.35 | 5.58 | 5.58 | qfq | 46,125,809 | 254,372,871 | 2.01% |
| 2026-04-24 | 5.29 | 5.62 | 5.25 | 5.47 | 5.47 | qfq | 53,086,880 | 288,520,240 | 7.05% |
| 2026-04-23 | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | qfq | 10,847,300 | 55,601,733 | -0.97% |
| 2026-04-22 | 5.20 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 10,013,350 | 51,583,072 | -1.15% |
| 2026-04-21 | 5.28 | 5.32 | 5.17 | 5.22 | 5.22 | qfq | 10,412,600 | 54,432,817 | -1.14% |
| 2026-04-20 | 5.20 | 5.30 | 5.16 | 5.28 | 5.28 | qfq | 10,085,011 | 53,013,846 | 1.54% |
| 2026-04-17 | 5.22 | 5.24 | 5.14 | 5.20 | 5.20 | qfq | 10,443,351 | 54,181,685 | -0.57% |
| 2026-04-16 | 5.12 | 5.26 | 5.08 | 5.23 | 5.23 | qfq | 11,820,751 | 61,273,663 | 3.16% |
| 2026-04-15 | 5.20 | 5.23 | 5.07 | 5.07 | 5.07 | qfq | 10,093,900 | 51,677,061 | -2.31% |
| 2026-04-14 | 5.24 | 5.27 | 5.12 | 5.19 | 5.19 | qfq | 9,931,900 | 51,525,139 | 0.78% |
| 2026-04-13 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 9,797,800 | 50,388,785 | -0.96% |
| 2026-04-10 | 5.24 | 5.27 | 5.15 | 5.20 | 5.20 | qfq | 12,364,500 | 64,573,493 | 0.97% |
| 2026-04-09 | 5.35 | 5.35 | 5.14 | 5.15 | 5.15 | qfq | 14,662,960 | 76,407,564 | -3.92% |
| 2026-04-08 | 5.17 | 5.36 | 5.17 | 5.36 | 5.36 | qfq | 17,134,080 | 90,724,695 | 6.14% |
| 2026-04-07 | 4.91 | 5.08 | 4.84 | 5.05 | 5.05 | qfq | 15,784,910 | 78,849,847 | 3.70% |
| 2026-04-03 | 5.15 | 5.15 | 4.86 | 4.87 | 4.87 | qfq | 12,788,160 | 63,315,879 | -4.70% |
| 2026-04-02 | 5.27 | 5.28 | 5.07 | 5.11 | 5.11 | qfq | 12,952,832 | 66,896,223 | -3.40% |
| 2026-04-01 | 5.38 | 5.42 | 5.22 | 5.29 | 5.29 | qfq | 11,237,278 | 59,319,721 | 0.76% |
| 2026-03-31 | 5.29 | 5.40 | 5.24 | 5.25 | 5.25 | qfq | 10,175,700 | 54,178,121 | -0.76% |
| 2026-03-30 | 5.17 | 5.31 | 5.13 | 5.29 | 5.29 | qfq | 10,989,100 | 57,488,055 | 1.15% |
| 2026-03-27 | 5.10 | 5.26 | 5.08 | 5.23 | 5.23 | qfq | 10,462,900 | 54,464,784 | 1.55% |
| 2026-03-26 | 5.25 | 5.31 | 5.12 | 5.15 | 5.15 | qfq | 11,974,500 | 62,121,505 | -1.90% |
| 2026-03-25 | 5.14 | 5.29 | 5.14 | 5.25 | 5.25 | qfq | 14,718,500 | 76,924,884 | 2.34% |
| 2026-03-24 | 5.00 | 5.13 | 4.89 | 5.13 | 5.13 | qfq | 17,841,136 | 89,587,812 | 4.91% |
| 2026-03-23 | 5.16 | 5.16 | 4.85 | 4.89 | 4.89 | qfq | 23,203,200 | 116,348,599 | -6.68% |
| 2026-03-20 | 5.41 | 5.47 | 5.22 | 5.24 | 5.24 | qfq | 13,371,800 | 71,004,357 | -3.14% |
| 2026-03-19 | 5.50 | 5.54 | 5.38 | 5.41 | 5.41 | qfq | 13,830,105 | 75,396,609 | -2.35% |
| 2026-03-18 | 5.52 | 5.55 | 5.45 | 5.54 | 5.54 | qfq | 9,606,400 | 52,755,257 | 1.09% |
| 2026-03-17 | 5.57 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 10,528,700 | 58,330,288 | -1.08% |
| 2026-03-16 | 5.44 | 5.55 | 5.42 | 5.54 | 5.54 | qfq | 11,680,200 | 64,288,927 | 1.28% |
| 2026-03-13 | 5.50 | 5.57 | 5.45 | 5.47 | 5.47 | qfq | 11,288,946 | 62,236,689 | -1.08% |
| 2026-03-12 | 5.59 | 5.62 | 5.52 | 5.53 | 5.53 | qfq | 11,534,400 | 64,101,523 | -1.43% |
| 2026-03-11 | 5.68 | 5.72 | 5.57 | 5.61 | 5.61 | qfq | 10,931,590 | 61,512,048 | -1.41% |
| 2026-03-10 | 5.66 | 5.78 | 5.63 | 5.69 | 5.69 | qfq | 12,691,540 | 72,354,584 | 1.43% |
| 2026-03-09 | 5.52 | 5.63 | 5.48 | 5.61 | 5.61 | qfq | 14,144,570 | 78,537,318 | 0.00% |
| 2026-03-06 | 5.46 | 5.61 | 5.44 | 5.61 | 5.61 | qfq | 13,449,210 | 74,971,047 | 2.00% |
| 2026-03-05 | 5.52 | 5.55 | 5.45 | 5.50 | 5.50 | qfq | 17,092,300 | 94,148,757 | 1.66% |
| 2026-03-04 | 5.34 | 5.47 | 5.32 | 5.41 | 5.41 | qfq | 16,962,019 | 91,388,538 | 0.19% |
| 2026-03-03 | 5.72 | 5.73 | 5.38 | 5.40 | 5.40 | qfq | 25,276,000 | 139,743,275 | -4.76% |
| 2026-03-02 | 5.79 | 5.85 | 5.60 | 5.67 | 5.67 | qfq | 26,040,960 | 148,413,896 | -4.22% |
| 2026-02-27 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | qfq | 16,512,900 | 97,733,904 | -0.34% |
| 2026-02-26 | 6.17 | 6.17 | 5.91 | 5.94 | 5.94 | qfq | 26,483,820 | 158,837,476 | -3.10% |
| 2026-02-25 | 6.10 | 6.21 | 5.99 | 6.13 | 6.13 | qfq | 25,061,260 | 153,854,457 | 0.16% |
| 2026-02-24 | 6.50 | 6.54 | 6.09 | 6.12 | 6.12 | qfq | 34,710,350 | 213,837,879 | -5.41% |
| 2026-02-13 | 6.66 | 6.67 | 6.46 | 6.47 | 6.47 | qfq | 26,057,840 | 170,806,819 | -2.27% |
| 2026-02-12 | 6.77 | 6.78 | 6.49 | 6.62 | 6.62 | qfq | 31,543,220 | 207,679,774 | -2.36% |
| 2026-02-11 | 7.03 | 7.09 | 6.76 | 6.78 | 6.78 | qfq | 46,693,796 | 320,864,799 | -3.56% |
| 2026-02-10 | 6.83 | 7.11 | 6.65 | 7.03 | 7.03 | qfq | 61,997,950 | 431,043,444 | 4.93% |
| 2026-02-09 | 6.56 | 6.73 | 6.54 | 6.70 | 6.70 | qfq | 33,498,650 | 222,464,807 | 4.69% |
| 2026-02-06 | 6.38 | 6.50 | 6.23 | 6.40 | 6.40 | qfq | 25,861,490 | 165,258,007 | -1.54% |
| 2026-02-05 | 6.33 | 6.62 | 6.33 | 6.50 | 6.50 | qfq | 26,933,800 | 175,908,909 | 0.93% |
| 2026-02-04 | 6.61 | 6.65 | 6.35 | 6.44 | 6.44 | qfq | 30,634,820 | 197,669,654 | -3.88% |
| 2026-02-03 | 6.58 | 6.71 | 6.54 | 6.70 | 6.70 | qfq | 27,328,400 | 181,315,285 | 3.24% |
| 2026-02-02 | 6.62 | 6.74 | 6.49 | 6.49 | 6.49 | qfq | 32,549,050 | 215,263,092 | -2.11% |
| 2026-01-30 | 6.56 | 6.75 | 6.43 | 6.63 | 6.63 | qfq | 36,437,700 | 241,163,329 | 0.61% |
| 2026-01-29 | 6.25 | 6.75 | 6.21 | 6.59 | 6.59 | qfq | 47,513,501 | 312,954,528 | 4.11% |
| 2026-01-28 | 6.43 | 6.58 | 6.29 | 6.33 | 6.33 | qfq | 24,028,130 | 154,013,735 | -1.56% |
| 2026-01-27 | 6.60 | 6.69 | 6.29 | 6.43 | 6.43 | qfq | 30,807,330 | 197,855,015 | -0.92% |
| 2026-01-26 | 6.66 | 6.76 | 6.35 | 6.49 | 6.49 | qfq | 29,299,680 | 190,210,673 | -0.92% |
| 2026-01-23 | 6.49 | 6.61 | 6.40 | 6.55 | 6.55 | qfq | 23,720,695 | 154,619,421 | 2.02% |
| 2026-01-22 | 6.33 | 6.54 | 6.26 | 6.42 | 6.42 | qfq | 25,761,250 | 165,449,842 | 1.10% |
| 2026-01-21 | 6.26 | 6.50 | 6.20 | 6.35 | 6.35 | qfq | 29,838,755 | 189,953,869 | 0.47% |
| 2026-01-20 | 6.40 | 6.74 | 6.26 | 6.32 | 6.32 | qfq | 38,438,590 | 245,221,065 | 1.28% |
| 2026-01-19 | 6.26 | 6.43 | 6.22 | 6.24 | 6.24 | qfq | 34,977,394 | 220,118,691 | -0.32% |
| 2026-01-16 | 6.77 | 6.87 | 6.18 | 6.26 | 6.26 | qfq | 52,603,040 | 334,614,615 | -7.53% |
| 2026-01-15 | 7.01 | 7.06 | 6.69 | 6.77 | 6.77 | qfq | 70,323,100 | 481,445,930 | -6.10% |
| 2026-01-14 | 6.89 | 7.77 | 6.86 | 7.21 | 7.21 | qfq | 111,920,493 | 814,792,456 | 2.12% |
| 2026-01-13 | 7.26 | 7.52 | 6.94 | 7.06 | 7.06 | qfq | 116,171,822 | 829,279,085 | -1.26% |
| 2026-01-12 | 6.61 | 7.15 | 6.58 | 7.15 | 7.15 | qfq | 41,554,591 | 287,494,728 | 10.00% |
| 2026-01-09 | 6.01 | 6.55 | 5.98 | 6.50 | 6.50 | qfq | 63,128,480 | 399,942,574 | 8.15% |
| 2026-01-08 | 5.88 | 6.04 | 5.85 | 6.01 | 6.01 | qfq | 26,881,005 | 160,481,775 | 1.18% |
| 2026-01-07 | 5.82 | 6.05 | 5.78 | 5.94 | 5.94 | qfq | 30,669,180 | 180,678,534 | 2.06% |
| 2026-01-06 | 5.66 | 5.92 | 5.62 | 5.82 | 5.82 | qfq | 28,297,640 | 164,710,738 | 2.28% |
| 2026-01-05 | 5.51 | 5.72 | 5.47 | 5.69 | 5.69 | qfq | 26,207,016 | 147,264,447 | 2.34% |
| 2025-12-31 | 5.37 | 5.66 | 5.32 | 5.56 | 5.56 | qfq | 29,811,370 | 163,696,857 | 4.32% |
| 2025-12-30 | 5.31 | 5.43 | 5.28 | 5.33 | 5.33 | qfq | 19,077,328 | 102,287,106 | 0.38% |
| 2025-12-29 | 5.31 | 5.37 | 5.28 | 5.31 | 5.31 | qfq | 13,051,728 | 69,406,181 | 0.19% |
| 2025-12-26 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | qfq | 13,351,660 | 70,695,975 | 0.19% |
| 2025-12-25 | 5.29 | 5.33 | 5.25 | 5.29 | 5.29 | qfq | 10,590,571 | 55,998,197 | -0.19% |
| 2025-12-24 | 5.26 | 5.32 | 5.22 | 5.30 | 5.30 | qfq | 10,078,540 | 53,231,931 | 0.76% |
| 2025-12-23 | 5.33 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 15,707,570 | 82,529,626 | -1.50% |
| 2025-12-22 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | qfq | 16,534,910 | 88,403,779 | -0.93% |
| 2025-12-19 | 5.36 | 5.45 | 5.25 | 5.39 | 5.39 | qfq | 21,276,950 | 114,139,141 | 1.13% |
| 2025-12-18 | 5.20 | 5.45 | 5.20 | 5.33 | 5.33 | qfq | 21,753,020 | 116,540,739 | 1.91% |
| 2025-12-17 | 5.22 | 5.28 | 5.09 | 5.23 | 5.23 | qfq | 19,468,600 | 100,853,479 | -0.57% |
| 2025-12-16 | 5.42 | 5.42 | 5.24 | 5.26 | 5.26 | qfq | 19,992,900 | 106,256,394 | -3.84% |
| 2025-12-15 | 5.48 | 5.50 | 5.30 | 5.47 | 5.47 | qfq | 15,932,850 | 86,301,011 | -0.55% |
| 2025-12-12 | 5.58 | 5.63 | 5.48 | 5.50 | 5.50 | qfq | 24,740,101 | 137,183,292 | -2.14% |
| 2025-12-11 | 5.98 | 5.99 | 5.60 | 5.62 | 5.62 | qfq | 28,083,620 | 161,676,127 | -6.02% |
| 2025-12-10 | 6.07 | 6.11 | 5.95 | 5.98 | 5.98 | qfq | 20,310,420 | 122,111,907 | -1.32% |
| 2025-12-09 | 6.09 | 6.22 | 6.04 | 6.06 | 6.06 | qfq | 23,623,380 | 144,400,478 | -0.33% |
| 2025-12-08 | 5.88 | 6.32 | 5.88 | 6.08 | 6.08 | qfq | 39,334,230 | 239,604,074 | 3.58% |
| 2025-12-05 | 6.01 | 6.05 | 5.83 | 5.87 | 5.87 | qfq | 31,679,670 | 187,270,061 | -2.00% |
| 2025-12-04 | 6.15 | 6.39 | 5.99 | 5.99 | 5.99 | qfq | 38,354,815 | 235,199,482 | -3.23% |
| 2025-12-03 | 6.35 | 6.50 | 6.09 | 6.19 | 6.19 | qfq | 52,359,507 | 327,420,840 | -0.96% |
| 2025-12-02 | 6.08 | 6.70 | 6.02 | 6.25 | 6.25 | qfq | 54,197,100 | 340,744,980 | 2.12% |
| 2025-12-01 | 6.24 | 6.27 | 6.07 | 6.12 | 6.12 | qfq | 29,440,510 | 180,605,028 | -1.45% |
| 2025-11-28 | 6.21 | 6.38 | 6.15 | 6.21 | 6.21 | qfq | 32,632,310 | 203,056,844 | -0.96% |
| 2025-11-27 | 6.43 | 6.49 | 6.23 | 6.27 | 6.27 | qfq | 37,587,648 | 237,194,948 | -1.72% |
| 2025-11-26 | 6.36 | 6.60 | 6.27 | 6.38 | 6.38 | qfq | 54,086,747 | 345,608,878 | 0.00% |
| 2025-11-25 | 6.23 | 6.52 | 6.23 | 6.38 | 6.38 | qfq | 104,006,744 | 664,546,515 | -0.78% |
| 2025-11-24 | 5.91 | 6.48 | 5.84 | 6.43 | 6.43 | qfq | 96,729,864 | 610,928,707 | 9.17% |
| 2025-11-21 | 5.88 | 6.05 | 5.77 | 5.89 | 5.89 | qfq | 24,224,250 | 142,924,424 | -0.84% |
| 2025-11-20 | 5.93 | 6.02 | 5.85 | 5.94 | 5.94 | qfq | 14,743,845 | 87,523,769 | 0.34% |
| 2025-11-19 | 6.04 | 6.09 | 5.91 | 5.92 | 5.92 | qfq | 20,576,200 | 122,696,939 | -2.63% |
| 2025-11-18 | 5.94 | 6.11 | 5.92 | 6.08 | 6.08 | qfq | 22,761,950 | 137,318,495 | 2.01% |
| 2025-11-17 | 5.84 | 5.96 | 5.80 | 5.96 | 5.96 | qfq | 11,977,731 | 70,788,126 | 2.05% |
| 2025-11-14 | 5.82 | 5.92 | 5.80 | 5.84 | 5.84 | qfq | 11,356,200 | 66,734,548 | 0.34% |
| 2025-11-13 | 5.77 | 5.83 | 5.73 | 5.82 | 5.82 | qfq | 9,285,700 | 53,738,194 | 0.69% |
| 2025-11-12 | 5.78 | 5.85 | 5.75 | 5.78 | 5.78 | qfq | 12,023,000 | 69,659,468 | -0.52% |
| 2025-11-11 | 5.77 | 5.85 | 5.73 | 5.81 | 5.81 | qfq | 9,007,705 | 52,189,932 | 0.69% |
| 2025-11-10 | 5.71 | 5.82 | 5.71 | 5.77 | 5.77 | qfq | 9,508,885 | 54,995,952 | 0.70% |
| 2025-11-07 | 5.78 | 5.82 | 5.70 | 5.73 | 5.73 | qfq | 9,612,005 | 55,239,451 | -0.52% |
| 2025-11-06 | 5.79 | 5.79 | 5.68 | 5.76 | 5.76 | qfq | 12,723,900 | 73,035,164 | -0.69% |
| 2025-11-05 | 5.76 | 5.85 | 5.71 | 5.80 | 5.80 | qfq | 12,566,800 | 72,872,873 | 0.17% |
| 2025-11-04 | 5.69 | 5.80 | 5.66 | 5.79 | 5.79 | qfq | 16,051,700 | 92,354,166 | 1.05% |
| 2025-11-03 | 5.58 | 5.74 | 5.58 | 5.73 | 5.73 | qfq | 13,949,540 | 79,417,311 | 2.50% |
| 2025-10-31 | 5.41 | 5.62 | 5.40 | 5.59 | 5.59 | qfq | 14,999,770 | 83,496,006 | 3.52% |
| 2025-10-30 | 5.47 | 5.50 | 5.39 | 5.40 | 5.40 | qfq | 7,762,710 | 42,161,218 | -0.92% |
| 2025-10-29 | 5.52 | 5.56 | 5.39 | 5.45 | 5.45 | qfq | 9,957,160 | 54,187,935 | -1.80% |
| 2025-10-28 | 5.51 | 5.58 | 5.48 | 5.55 | 5.55 | qfq | 7,970,960 | 44,188,725 | 0.73% |
| 2025-10-27 | 5.58 | 5.64 | 5.45 | 5.51 | 5.51 | qfq | 10,517,860 | 57,876,708 | -0.54% |
| 2025-10-24 | 5.56 | 5.65 | 5.52 | 5.54 | 5.54 | qfq | 11,514,410 | 64,136,036 | -1.07% |
| 2025-10-23 | 5.46 | 5.65 | 5.43 | 5.60 | 5.60 | qfq | 13,118,100 | 72,800,822 | 2.00% |
| 2025-10-22 | 5.45 | 5.56 | 5.43 | 5.49 | 5.49 | qfq | 8,869,650 | 48,845,083 | 0.73% |
| 2025-10-21 | 5.33 | 5.46 | 5.30 | 5.45 | 5.45 | qfq | 10,859,450 | 58,693,342 | 2.44% |
| 2025-10-20 | 5.25 | 5.33 | 5.23 | 5.32 | 5.32 | qfq | 7,926,645 | 41,941,178 | 2.31% |
| 2025-10-17 | 5.26 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 7,585,200 | 39,846,281 | -1.33% |
| 2025-10-16 | 5.35 | 5.36 | 5.25 | 5.27 | 5.27 | qfq | 5,877,100 | 31,091,404 | -1.50% |
| 2025-10-15 | 5.30 | 5.35 | 5.24 | 5.35 | 5.35 | qfq | 8,049,460 | 42,782,231 | 1.33% |
| 2025-10-14 | 5.34 | 5.41 | 5.26 | 5.28 | 5.28 | qfq | 11,727,178 | 62,531,513 | -0.19% |
| 2025-10-13 | 5.19 | 5.31 | 5.06 | 5.29 | 5.29 | qfq | 13,039,645 | 68,326,331 | -2.04% |
| 2025-10-10 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | qfq | 10,544,300 | 56,804,860 | 0.37% |
| 2025-10-09 | 5.49 | 5.49 | 5.32 | 5.38 | 5.38 | qfq | 11,797,950 | 63,404,211 | -1.65% |
| 2025-09-30 | 5.56 | 5.59 | 5.46 | 5.47 | 5.47 | qfq | 7,599,542 | 41,807,946 | -0.91% |
| 2025-09-29 | 5.50 | 5.55 | 5.36 | 5.52 | 5.52 | qfq | 9,805,990 | 53,740,528 | 1.10% |
| 2025-09-26 | 5.50 | 5.54 | 5.41 | 5.46 | 5.46 | qfq | 8,349,011 | 45,740,122 | -0.73% |
| 2025-09-25 | 5.57 | 5.67 | 5.50 | 5.50 | 5.50 | qfq | 10,683,802 | 59,561,891 | -1.26% |
| 2025-09-24 | 5.43 | 5.60 | 5.37 | 5.57 | 5.57 | qfq | 13,517,583 | 74,897,802 | 2.01% |
| 2025-09-23 | 5.69 | 5.74 | 5.34 | 5.46 | 5.46 | qfq | 17,747,070 | 96,787,662 | -4.04% |
| 2025-09-22 | 5.73 | 5.74 | 5.61 | 5.69 | 5.69 | qfq | 9,729,970 | 55,230,960 | -1.04% |
| 2025-09-19 | 5.76 | 5.79 | 5.64 | 5.75 | 5.75 | qfq | 11,570,150 | 66,184,043 | -0.17% |
| 2025-09-18 | 5.88 | 5.92 | 5.69 | 5.76 | 5.76 | qfq | 16,006,300 | 93,035,146 | -2.37% |
| 2025-09-17 | 5.99 | 6.02 | 5.88 | 5.90 | 5.90 | qfq | 11,265,392 | 66,628,945 | -1.67% |
| 2025-09-16 | 5.96 | 6.01 | 5.90 | 6.00 | 6.00 | qfq | 12,780,012 | 76,359,383 | 1.18% |
| 2025-09-15 | 5.91 | 5.94 | 5.82 | 5.93 | 5.93 | qfq | 10,705,606 | 63,024,526 | -0.34% |
| 2025-09-12 | 5.93 | 5.97 | 5.89 | 5.95 | 5.95 | qfq | 12,039,674 | 71,394,673 | 0.34% |
| 2025-09-11 | 5.90 | 5.93 | 5.75 | 5.93 | 5.93 | qfq | 14,586,521 | 85,352,004 | 0.00% |
| 2025-09-10 | 5.85 | 5.96 | 5.83 | 5.93 | 5.93 | qfq | 17,465,847 | 103,324,276 | 2.24% |
| 2025-09-09 | 5.83 | 5.95 | 5.76 | 5.80 | 5.80 | qfq | 13,329,580 | 77,805,594 | -0.68% |
| 2025-09-08 | 5.83 | 5.91 | 5.79 | 5.84 | 5.84 | qfq | 16,174,230 | 94,647,493 | 0.52% |
| 2025-09-05 | 5.62 | 5.82 | 5.49 | 5.81 | 5.81 | qfq | 24,340,310 | 138,856,460 | 5.06% |
| 2025-09-04 | 5.52 | 5.65 | 5.45 | 5.53 | 5.53 | qfq | 16,775,370 | 93,325,197 | 0.73% |
| 2025-09-03 | 5.60 | 5.71 | 5.46 | 5.49 | 5.49 | qfq | 15,245,711 | 84,853,007 | -2.14% |
| 2025-09-02 | 5.78 | 5.78 | 5.56 | 5.61 | 5.61 | qfq | 16,536,380 | 93,028,290 | -3.11% |
| 2025-09-01 | 5.65 | 5.85 | 5.65 | 5.79 | 5.79 | qfq | 13,988,381 | 80,591,244 | 2.48% |
| 2025-08-29 | 5.75 | 5.78 | 5.64 | 5.65 | 5.65 | qfq | 15,453,521 | 87,959,794 | -2.42% |
| 2025-08-28 | 5.88 | 5.96 | 5.56 | 5.79 | 5.79 | qfq | 24,544,632 | 141,125,382 | -1.53% |
| 2025-08-27 | 6.15 | 6.19 | 5.87 | 5.88 | 5.88 | qfq | 20,471,280 | 123,286,742 | -4.08% |
| 2025-08-26 | 5.96 | 6.22 | 5.93 | 6.13 | 6.13 | qfq | 25,554,840 | 155,986,553 | 2.34% |
| 2025-08-25 | 6.01 | 6.01 | 5.89 | 5.99 | 5.99 | qfq | 16,355,700 | 97,444,899 | 0.50% |
| 2025-08-22 | 5.94 | 5.98 | 5.90 | 5.96 | 5.96 | qfq | 12,163,391 | 72,113,012 | 0.00% |
| 2025-08-21 | 6.00 | 6.03 | 5.92 | 5.96 | 5.96 | qfq | 13,506,550 | 80,557,258 | -0.67% |
| 2025-08-20 | 5.96 | 6.08 | 5.89 | 6.00 | 6.00 | qfq | 18,899,012 | 112,731,089 | 0.33% |
| 2025-08-19 | 5.94 | 6.02 | 5.83 | 5.98 | 5.98 | qfq | 20,641,700 | 122,809,617 | 1.36% |
| 2025-08-18 | 5.82 | 6.04 | 5.80 | 5.90 | 5.90 | qfq | 23,330,310 | 138,909,548 | 1.90% |
| 2025-08-15 | 5.80 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 13,147,400 | 76,086,504 | 0.00% |
| 2025-08-14 | 5.98 | 5.98 | 5.78 | 5.79 | 5.79 | qfq | 15,423,752 | 90,337,152 | -3.02% |
| 2025-08-13 | 6.01 | 6.05 | 5.95 | 5.97 | 5.97 | qfq | 14,375,216 | 86,050,366 | -0.17% |
| 2025-08-12 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | qfq | 11,177,652 | 66,666,608 | -0.83% |
| 2025-08-11 | 5.98 | 6.06 | 5.95 | 6.03 | 6.03 | qfq | 9,568,980 | 57,561,660 | 1.01% |
| 2025-08-08 | 6.04 | 6.05 | 5.91 | 5.97 | 5.97 | qfq | 11,622,110 | 69,391,347 | -1.32% |
| 2025-08-07 | 6.10 | 6.15 | 6.04 | 6.05 | 6.05 | qfq | 12,246,195 | 74,420,652 | -1.14% |
| 2025-08-06 | 6.03 | 6.12 | 6.02 | 6.12 | 6.12 | qfq | 17,076,310 | 103,845,376 | 0.99% |
| 2025-08-05 | 6.06 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 17,424,032 | 105,557,094 | 0.17% |
| 2025-08-04 | 6.14 | 6.15 | 6.00 | 6.05 | 6.05 | qfq | 18,426,092 | 111,342,969 | -2.10% |
| 2025-08-01 | 6.07 | 6.19 | 6.02 | 6.18 | 6.18 | qfq | 26,587,120 | 162,548,335 | 1.48% |
| 2025-07-31 | 6.12 | 6.21 | 6.04 | 6.09 | 6.09 | qfq | 33,276,965 | 204,005,980 | 0.50% |
| 2025-07-30 | 6.05 | 6.11 | 5.93 | 6.06 | 6.06 | qfq | 27,652,611 | 166,469,663 | 0.33% |
| 2025-07-29 | 6.06 | 6.33 | 5.92 | 6.04 | 6.04 | qfq | 47,312,726 | 286,460,731 | -0.82% |
| 2025-07-28 | 5.97 | 6.09 | 5.92 | 6.09 | 6.09 | qfq | 21,332,840 | 128,102,892 | 1.84% |
| 2025-07-25 | 5.86 | 6.02 | 5.80 | 5.98 | 5.98 | qfq | 23,808,801 | 141,080,794 | 2.57% |
| 2025-07-24 | 5.76 | 5.83 | 5.74 | 5.83 | 5.83 | qfq | 12,283,845 | 71,381,188 | 1.04% |
| 2025-07-23 | 5.75 | 5.87 | 5.74 | 5.77 | 5.77 | qfq | 14,153,950 | 81,986,070 | 0.00% |
| 2025-07-22 | 5.82 | 5.88 | 5.74 | 5.77 | 5.77 | qfq | 12,450,600 | 72,086,461 | -1.37% |
| 2025-07-21 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | qfq | 10,894,305 | 63,643,908 | 0.69% |
| 2025-07-18 | 5.83 | 5.93 | 5.79 | 5.81 | 5.81 | qfq | 12,888,070 | 75,258,934 | -0.17% |
| 2025-07-17 | 5.77 | 5.84 | 5.73 | 5.82 | 5.82 | qfq | 11,381,290 | 66,055,091 | 0.87% |
| 2025-07-16 | 5.71 | 5.85 | 5.69 | 5.77 | 5.77 | qfq | 14,227,480 | 82,424,217 | 0.87% |
| 2025-07-15 | 5.79 | 5.84 | 5.62 | 5.72 | 5.72 | qfq | 14,611,180 | 83,045,954 | -2.05% |
| 2025-07-14 | 5.94 | 5.94 | 5.80 | 5.84 | 5.84 | qfq | 13,165,110 | 76,818,255 | -1.52% |
| 2025-07-11 | 5.92 | 5.99 | 5.81 | 5.93 | 5.93 | qfq | 14,975,610 | 88,198,716 | 0.17% |
| 2025-07-10 | 5.91 | 6.00 | 5.87 | 5.92 | 5.92 | qfq | 16,533,400 | 98,024,587 | 0.17% |
| 2025-07-09 | 5.86 | 6.00 | 5.86 | 5.91 | 5.91 | qfq | 16,675,570 | 98,896,004 | 0.34% |
| 2025-07-08 | 5.81 | 5.91 | 5.80 | 5.89 | 5.89 | qfq | 12,516,600 | 73,513,354 | 1.20% |
| 2025-07-07 | 5.69 | 5.86 | 5.69 | 5.82 | 5.82 | qfq | 13,230,480 | 76,937,814 | 1.39% |
| 2025-07-04 | 5.84 | 5.84 | 5.69 | 5.74 | 5.74 | qfq | 15,326,275 | 88,195,479 | -1.71% |
| 2025-07-03 | 5.79 | 6.00 | 5.78 | 5.84 | 5.84 | qfq | 20,645,900 | 121,390,200 | 0.52% |
| 2025-07-02 | 5.78 | 5.88 | 5.74 | 5.81 | 5.81 | qfq | 12,429,129 | 72,135,032 | 0.17% |
| 2025-07-01 | 5.89 | 5.91 | 5.72 | 5.80 | 5.80 | qfq | 13,103,205 | 76,014,912 | -1.19% |
| 2025-06-30 | 5.75 | 6.00 | 5.75 | 5.87 | 5.87 | qfq | 19,397,030 | 114,163,683 | 2.26% |
| 2025-06-27 | 5.78 | 5.82 | 5.71 | 5.74 | 5.74 | qfq | 10,163,550 | 58,461,496 | -0.69% |
| 2025-06-26 | 5.73 | 5.81 | 5.61 | 5.78 | 5.78 | qfq | 17,330,880 | 99,567,742 | 1.40% |
| 2025-06-25 | 5.68 | 5.71 | 5.58 | 5.70 | 5.70 | qfq | 15,672,184 | 88,525,753 | 0.35% |
| 2025-06-24 | 5.65 | 5.75 | 5.60 | 5.68 | 5.68 | qfq | 15,005,600 | 85,294,751 | 1.61% |
| 2025-06-23 | 5.42 | 5.60 | 5.40 | 5.59 | 5.59 | qfq | 16,281,410 | 89,805,475 | 1.64% |
| 2025-06-20 | 5.82 | 5.90 | 5.45 | 5.50 | 5.50 | qfq | 33,579,869 | 187,146,583 | -6.30% |
| 2025-06-19 | 5.78 | 5.91 | 5.60 | 5.87 | 5.87 | qfq | 28,036,350 | 162,009,068 | 1.91% |
| 2025-06-18 | 5.89 | 5.89 | 5.69 | 5.76 | 5.76 | qfq | 15,526,850 | 89,252,848 | -1.54% |
| 2025-06-17 | 5.97 | 5.99 | 5.82 | 5.85 | 5.85 | qfq | 20,957,300 | 123,424,087 | -2.34% |
| 2025-06-16 | 5.83 | 6.07 | 5.75 | 5.99 | 5.99 | qfq | 34,774,326 | 206,434,045 | 1.87% |
| 2025-06-13 | 6.03 | 6.13 | 5.83 | 5.88 | 5.88 | qfq | 39,508,335 | 235,901,008 | -1.84% |
| 2025-06-12 | 5.91 | 6.00 | 5.88 | 5.99 | 5.99 | qfq | 34,810,951 | 207,383,913 | 0.67% |
| 2025-06-11 | 5.76 | 6.08 | 5.75 | 5.95 | 5.95 | qfq | 40,552,881 | 241,209,491 | 3.12% |
| 2025-06-10 | 5.82 | 5.86 | 5.62 | 5.77 | 5.77 | qfq | 21,719,710 | 124,833,392 | -0.17% |
| 2025-06-09 | 5.58 | 5.78 | 5.56 | 5.78 | 5.78 | qfq | 20,417,139 | 116,610,450 | 3.58% |
| 2025-06-06 | 5.67 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 11,434,500 | 63,657,399 | -0.53% |
| 2025-06-05 | 5.58 | 5.65 | 5.54 | 5.61 | 5.61 | qfq | 15,182,176 | 85,018,564 | 0.54% |
| 2025-06-04 | 5.61 | 5.70 | 5.53 | 5.58 | 5.58 | qfq | 18,237,000 | 102,198,247 | -0.36% |
| 2025-06-03 | 5.43 | 5.85 | 5.43 | 5.60 | 5.60 | qfq | 19,577,570 | 110,236,286 | 2.19% |
| 2025-05-30 | 5.56 | 5.70 | 5.45 | 5.48 | 5.48 | qfq | 10,088,170 | 55,918,571 | -2.14% |
| 2025-05-29 | 5.47 | 5.61 | 5.42 | 5.60 | 5.60 | qfq | 11,288,335 | 62,736,333 | 2.75% |
| 2025-05-28 | 5.54 | 5.57 | 5.40 | 5.45 | 5.45 | qfq | 7,628,656 | 41,667,830 | -1.80% |
| 2025-05-27 | 5.57 | 5.60 | 5.47 | 5.55 | 5.55 | qfq | 8,023,980 | 44,476,528 | 0.00% |
| 2025-05-26 | 5.41 | 5.57 | 5.41 | 5.55 | 5.55 | qfq | 10,567,610 | 58,308,732 | 2.59% |
| 2025-05-23 | 5.55 | 5.61 | 5.40 | 5.41 | 5.41 | qfq | 11,343,500 | 62,456,061 | -2.52% |
| 2025-05-22 | 5.63 | 5.67 | 5.49 | 5.55 | 5.55 | qfq | 8,943,710 | 49,858,906 | -1.42% |
| 2025-05-21 | 5.70 | 5.73 | 5.59 | 5.63 | 5.63 | qfq | 11,677,550 | 65,758,455 | -1.75% |
| 2025-05-20 | 5.58 | 5.76 | 5.54 | 5.73 | 5.73 | qfq | 19,922,440 | 113,010,020 | 3.62% |
| 2025-05-19 | 5.38 | 5.55 | 5.36 | 5.53 | 5.53 | qfq | 12,269,505 | 67,159,656 | 2.98% |
| 2025-05-16 | 5.35 | 5.40 | 5.31 | 5.37 | 5.37 | qfq | 7,834,070 | 42,027,092 | 0.19% |
| 2025-05-15 | 5.44 | 5.44 | 5.33 | 5.36 | 5.36 | qfq | 9,689,500 | 52,062,002 | -1.47% |
| 2025-05-14 | 5.43 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 7,824,770 | 42,414,804 | -0.18% |
| 2025-05-13 | 5.51 | 5.57 | 5.43 | 5.45 | 5.45 | qfq | 8,374,060 | 45,962,523 | -0.37% |
| 2025-05-12 | 5.50 | 5.53 | 5.40 | 5.47 | 5.47 | qfq | 9,573,480 | 52,256,231 | 0.18% |
| 2025-05-09 | 5.57 | 5.60 | 5.44 | 5.46 | 5.46 | qfq | 10,489,200 | 57,431,328 | -1.27% |
| 2025-05-08 | 5.42 | 5.62 | 5.36 | 5.53 | 5.53 | qfq | 15,697,930 | 86,714,630 | 2.03% |
| 2025-05-07 | 5.47 | 5.52 | 5.34 | 5.42 | 5.42 | qfq | 13,117,270 | 71,022,066 | -0.37% |
| 2025-05-06 | 5.39 | 5.45 | 5.32 | 5.44 | 5.44 | qfq | 12,255,690 | 66,110,328 | 2.06% |
| 2025-04-30 | 5.25 | 5.38 | 5.25 | 5.33 | 5.33 | qfq | 10,628,440 | 56,723,399 | 1.52% |
| 2025-04-29 | 5.17 | 5.27 | 5.10 | 5.25 | 5.25 | qfq | 10,777,900 | 56,438,041 | 1.94% |
| 2025-04-28 | 5.21 | 5.25 | 5.11 | 5.15 | 5.15 | qfq | 9,906,730 | 51,176,000 | -1.15% |
| 2025-04-25 | 5.15 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 10,844,170 | 56,434,951 | 1.17% |
| 2025-04-24 | 5.28 | 5.28 | 5.10 | 5.15 | 5.15 | qfq | 14,043,617 | 72,562,227 | -2.09% |
| 2025-04-23 | 5.30 | 5.34 | 5.22 | 5.26 | 5.26 | qfq | 13,110,370 | 69,177,450 | 0.19% |
| 2025-04-22 | 5.26 | 5.34 | 5.22 | 5.25 | 5.25 | qfq | 14,987,901 | 78,815,908 | -0.94% |
| 2025-04-21 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | qfq | 23,130,910 | 120,664,893 | 4.95% |
| 2025-04-18 | 5.10 | 5.14 | 5.01 | 5.05 | 5.05 | qfq | 18,228,560 | 92,285,391 | -1.37% |
| 2025-04-17 | 5.16 | 5.26 | 5.07 | 5.12 | 5.12 | qfq | 28,466,370 | 146,335,763 | -2.10% |
| 2025-04-16 | 5.60 | 5.93 | 5.20 | 5.23 | 5.23 | qfq | 52,799,257 | 288,639,252 | -5.94% |
| 2025-04-15 | 5.25 | 5.56 | 5.16 | 5.56 | 5.56 | qfq | 19,862,630 | 108,564,842 | 10.10% |
| 2025-04-14 | 4.99 | 5.14 | 4.98 | 5.05 | 5.05 | qfq | 10,796,100 | 54,738,283 | 1.81% |
| 2025-04-11 | 4.98 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 10,920,950 | 54,380,735 | -0.80% |
| 2025-04-10 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | qfq | 15,457,075 | 77,202,842 | 3.52% |
| 2025-04-09 | 4.52 | 4.87 | 4.20 | 4.83 | 4.83 | qfq | 22,320,450 | 102,055,061 | 4.55% |
| 2025-04-08 | 4.63 | 4.82 | 4.46 | 4.62 | 4.62 | qfq | 20,975,445 | 97,134,258 | -4.15% |
| 2025-04-07 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | qfq | 14,265,000 | 69,553,568 | -10.07% |
| 2025-04-03 | 5.26 | 5.45 | 5.26 | 5.36 | 5.36 | qfq | 12,107,000 | 65,041,938 | 0.19% |
| 2025-04-02 | 5.33 | 5.50 | 5.29 | 5.35 | 5.35 | qfq | 14,064,073 | 75,802,989 | -0.19% |
| 2025-04-01 | 5.55 | 5.58 | 5.35 | 5.36 | 5.36 | qfq | 26,445,925 | 143,670,099 | -5.30% |
| 2025-03-31 | 5.46 | 5.66 | 5.23 | 5.66 | 5.66 | qfq | 23,454,923 | 126,838,390 | 3.47% |
| 2025-03-28 | 5.51 | 5.57 | 5.39 | 5.47 | 5.47 | qfq | 12,775,982 | 70,098,761 | -0.73% |
| 2025-03-27 | 5.50 | 5.57 | 5.39 | 5.51 | 5.51 | qfq | 10,083,870 | 55,485,211 | -0.18% |
| 2025-03-26 | 5.42 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 10,716,900 | 59,021,611 | 1.85% |
| 2025-03-25 | 5.55 | 5.58 | 5.35 | 5.42 | 5.42 | qfq | 13,278,650 | 72,291,322 | -2.17% |
| 2025-03-24 | 5.75 | 5.77 | 5.43 | 5.54 | 5.54 | qfq | 20,057,680 | 111,667,054 | -3.65% |
| 2025-03-21 | 5.86 | 5.87 | 5.73 | 5.75 | 5.75 | qfq | 10,984,800 | 63,580,020 | -2.04% |
| 2025-03-20 | 5.88 | 5.97 | 5.84 | 5.87 | 5.87 | qfq | 10,875,250 | 64,221,521 | -0.17% |
| 2025-03-19 | 5.98 | 5.99 | 5.86 | 5.88 | 5.88 | qfq | 10,159,850 | 59,909,861 | -1.84% |
| 2025-03-18 | 6.02 | 6.06 | 5.95 | 5.99 | 5.99 | qfq | 10,004,652 | 59,982,668 | -0.17% |
| 2025-03-17 | 6.05 | 6.11 | 5.99 | 6.00 | 6.00 | qfq | 12,938,183 | 77,946,360 | -0.99% |
| 2025-03-14 | 5.92 | 6.07 | 5.85 | 6.06 | 6.06 | qfq | 17,379,577 | 104,169,750 | 2.02% |
| 2025-03-13 | 6.10 | 6.11 | 5.85 | 5.94 | 5.94 | qfq | 18,924,816 | 112,508,140 | -3.10% |
| 2025-03-12 | 6.15 | 6.25 | 6.11 | 6.13 | 6.13 | qfq | 25,925,414 | 160,261,624 | 0.33% |
| 2025-03-11 | 5.80 | 6.13 | 5.77 | 6.11 | 6.11 | qfq | 30,236,014 | 182,384,188 | 3.74% |
| 2025-03-10 | 5.89 | 5.94 | 5.80 | 5.89 | 5.89 | qfq | 14,410,660 | 84,345,557 | 0.17% |
| 2025-03-07 | 6.02 | 6.13 | 5.84 | 5.88 | 5.88 | qfq | 21,111,570 | 126,403,415 | -2.65% |
| 2025-03-06 | 5.70 | 6.06 | 5.70 | 6.04 | 6.04 | qfq | 35,910,850 | 213,001,021 | 6.34% |
| 2025-03-05 | 5.60 | 5.71 | 5.47 | 5.68 | 5.68 | qfq | 19,949,300 | 111,119,838 | 1.25% |
| 2025-03-04 | 5.51 | 5.62 | 5.48 | 5.61 | 5.61 | qfq | 12,831,086 | 71,610,785 | 0.72% |
| 2025-03-03 | 5.63 | 5.69 | 5.49 | 5.57 | 5.57 | qfq | 16,630,980 | 93,174,269 | 0.36% |
| 2025-02-28 | 5.95 | 5.95 | 5.54 | 5.55 | 5.55 | qfq | 25,193,696 | 143,745,432 | -6.72% |
| 2025-02-27 | 6.02 | 6.11 | 5.88 | 5.95 | 5.95 | qfq | 24,071,164 | 144,366,485 | -1.33% |
| 2025-02-26 | 6.09 | 6.11 | 5.95 | 6.03 | 6.03 | qfq | 18,864,745 | 113,604,670 | 0.33% |
| 2025-02-25 | 6.03 | 6.11 | 5.90 | 6.01 | 6.01 | qfq | 21,809,130 | 131,155,813 | -1.80% |
| 2025-02-24 | 6.08 | 6.20 | 6.03 | 6.12 | 6.12 | qfq | 21,394,970 | 130,532,508 | 0.16% |
| 2025-02-21 | 6.08 | 6.18 | 5.97 | 6.11 | 6.11 | qfq | 26,302,530 | 159,857,892 | 0.00% |
| 2025-02-20 | 6.15 | 6.25 | 6.06 | 6.11 | 6.11 | qfq | 20,954,961 | 128,570,549 | -0.49% |
| 2025-02-19 | 6.14 | 6.15 | 6.00 | 6.14 | 6.14 | qfq | 33,238,724 | 202,381,572 | 0.99% |
| 2025-02-18 | 6.33 | 6.41 | 6.05 | 6.08 | 6.08 | qfq | 40,515,951 | 251,045,864 | -5.15% |
| 2025-02-17 | 6.37 | 6.56 | 6.21 | 6.41 | 6.41 | qfq | 50,567,465 | 323,760,948 | 2.07% |
| 2025-02-14 | 6.30 | 6.33 | 6.04 | 6.28 | 6.28 | qfq | 52,754,311 | 325,982,772 | -0.32% |
| 2025-02-13 | 6.32 | 6.69 | 6.17 | 6.30 | 6.30 | qfq | 71,182,234 | 452,242,551 | 2.77% |
| 2025-02-12 | 6.17 | 6.17 | 6.00 | 6.13 | 6.13 | qfq | 51,165,464 | 311,966,387 | -1.61% |
| 2025-02-11 | 5.96 | 6.44 | 5.86 | 6.23 | 6.23 | qfq | 69,037,763 | 422,434,075 | 3.83% |
| 2025-02-10 | 5.77 | 6.01 | 5.76 | 6.00 | 6.00 | qfq | 37,708,723 | 221,955,704 | 4.35% |
| 2025-02-07 | 5.70 | 5.85 | 5.63 | 5.75 | 5.75 | qfq | 39,538,219 | 227,596,846 | 0.17% |
| 2025-02-06 | 5.65 | 5.78 | 5.54 | 5.74 | 5.74 | qfq | 37,288,863 | 211,242,724 | 1.06% |
| 2025-02-05 | 5.61 | 5.70 | 5.56 | 5.68 | 5.68 | qfq | 35,204,590 | 199,028,590 | 3.46% |
| 2025-01-27 | 5.65 | 5.74 | 5.44 | 5.49 | 5.49 | qfq | 33,804,897 | 188,356,274 | -0.54% |
| 2025-01-24 | 5.32 | 5.54 | 5.28 | 5.52 | 5.52 | qfq | 41,817,858 | 227,446,503 | 2.99% |
| 2025-01-23 | 5.33 | 5.50 | 5.32 | 5.36 | 5.36 | qfq | 39,660,074 | 213,990,761 | 1.71% |
| 2025-01-22 | 5.28 | 5.36 | 5.17 | 5.27 | 5.27 | qfq | 27,193,990 | 143,051,354 | -2.23% |
| 2025-01-21 | 5.65 | 5.69 | 5.30 | 5.39 | 5.39 | qfq | 52,486,953 | 284,130,371 | -3.58% |
| 2025-01-20 | 5.61 | 5.88 | 5.31 | 5.59 | 5.59 | qfq | 83,036,830 | 461,197,458 | -0.89% |
| 2025-01-17 | 6.21 | 6.38 | 5.64 | 5.64 | 5.64 | qfq | 111,070,991 | 657,253,233 | -10.05% |
| 2025-01-16 | 5.90 | 6.27 | 5.72 | 6.27 | 6.27 | qfq | 140,137,828 | 850,802,854 | 10.00% |
| 2025-01-15 | 5.33 | 5.70 | 5.26 | 5.70 | 5.70 | qfq | 33,960,700 | 186,627,986 | 10.04% |
| 2025-01-14 | 5.01 | 5.19 | 4.90 | 5.18 | 5.18 | qfq | 26,855,258 | 136,234,199 | 7.47% |
| 2025-01-13 | 4.79 | 4.84 | 4.60 | 4.82 | 4.82 | qfq | 17,300,400 | 82,126,056 | 0.21% |
| 2025-01-10 | 5.04 | 5.11 | 4.80 | 4.81 | 4.81 | qfq | 19,625,196 | 97,393,148 | -5.50% |
| 2025-01-09 | 4.90 | 5.20 | 4.87 | 5.09 | 5.09 | qfq | 30,762,250 | 156,708,042 | 3.25% |
| 2025-01-08 | 4.92 | 4.97 | 4.72 | 4.93 | 4.93 | qfq | 21,914,827 | 106,333,821 | 1.44% |
| 2025-01-07 | 4.68 | 4.87 | 4.67 | 4.86 | 4.86 | qfq | 18,632,090 | 88,854,140 | 4.52% |
| 2025-01-06 | 4.76 | 4.78 | 4.51 | 4.65 | 4.65 | qfq | 19,337,910 | 89,927,775 | -3.13% |
| 2025-01-03 | 5.18 | 5.20 | 4.74 | 4.80 | 4.80 | qfq | 26,758,960 | 130,817,473 | -6.07% |
| 2025-01-02 | 5.14 | 5.22 | 5.02 | 5.11 | 5.11 | qfq | 20,092,380 | 103,163,622 | 0.20% |
| 2024-12-31 | 5.30 | 5.39 | 5.10 | 5.10 | 5.10 | qfq | 22,846,400 | 118,835,256 | -3.59% |
| 2024-12-30 | 5.50 | 5.50 | 5.18 | 5.29 | 5.29 | qfq | 24,292,060 | 128,641,129 | -3.82% |
| 2024-12-27 | 5.37 | 5.64 | 5.28 | 5.50 | 5.50 | qfq | 35,604,070 | 196,321,785 | 2.80% |
| 2024-12-26 | 5.37 | 5.77 | 5.34 | 5.35 | 5.35 | qfq | 39,071,100 | 212,832,251 | 0.75% |
| 2024-12-25 | 5.64 | 5.69 | 5.13 | 5.31 | 5.31 | qfq | 38,101,780 | 201,808,257 | -5.85% |
| 2024-12-24 | 5.84 | 5.87 | 5.47 | 5.64 | 5.64 | qfq | 43,326,045 | 242,543,653 | -2.93% |
| 2024-12-23 | 6.40 | 6.44 | 5.81 | 5.81 | 5.81 | qfq | 48,117,249 | 287,209,725 | -9.92% |
| 2024-12-20 | 6.52 | 6.68 | 6.42 | 6.45 | 6.45 | qfq | 39,264,484 | 256,309,472 | -1.23% |
| 2024-12-19 | 6.58 | 6.65 | 6.26 | 6.53 | 6.53 | qfq | 55,725,183 | 359,582,167 | -2.68% |
| 2024-12-18 | 6.50 | 6.95 | 6.40 | 6.71 | 6.71 | qfq | 70,454,857 | 468,170,338 | -3.45% |
| 2024-12-17 | 7.38 | 7.42 | 6.95 | 6.95 | 6.95 | qfq | 46,241,196 | 326,203,088 | -9.97% |
| 2024-12-16 | 7.24 | 8.11 | 6.94 | 7.72 | 7.72 | qfq | 128,330,344 | 975,229,370 | 4.75% |
| 2024-12-13 | 7.27 | 7.90 | 7.10 | 7.37 | 7.37 | qfq | 144,625,853 | 1,080,756,952 | 1.38% |
| 2024-12-12 | 6.81 | 7.27 | 6.71 | 7.27 | 7.27 | qfq | 47,003,650 | 332,639,624 | 9.98% |
| 2024-12-11 | 6.30 | 6.68 | 6.30 | 6.61 | 6.61 | qfq | 49,927,000 | 326,606,758 | 3.44% |
| 2024-12-10 | 6.59 | 6.67 | 6.36 | 6.39 | 6.39 | qfq | 45,505,787 | 294,844,859 | 0.00% |
| 2024-12-09 | 6.66 | 6.68 | 6.26 | 6.39 | 6.39 | qfq | 52,186,490 | 336,010,802 | -1.08% |
| 2024-12-06 | 6.35 | 6.53 | 6.24 | 6.46 | 6.46 | qfq | 61,979,682 | 395,902,653 | 4.36% |
| 2024-12-05 | 5.88 | 6.19 | 5.88 | 6.19 | 6.19 | qfq | 40,874,397 | 249,235,120 | 5.27% |
| 2024-12-04 | 6.18 | 6.18 | 5.84 | 5.88 | 5.88 | qfq | 38,245,341 | 229,256,408 | -5.31% |
| 2024-12-03 | 6.20 | 6.29 | 6.05 | 6.21 | 6.21 | qfq | 36,966,680 | 228,918,884 | -0.48% |
| 2024-12-02 | 6.19 | 6.38 | 6.19 | 6.24 | 6.24 | qfq | 47,678,671 | 299,337,002 | 1.63% |
| 2024-11-29 | 6.05 | 6.32 | 5.97 | 6.14 | 6.14 | qfq | 65,254,748 | 399,458,650 | -0.81% |
| 2024-11-28 | 6.09 | 6.70 | 6.09 | 6.19 | 6.19 | qfq | 86,353,839 | 551,970,252 | 1.64% |
| 2024-11-27 | 5.86 | 6.12 | 5.57 | 6.09 | 6.09 | qfq | 56,162,622 | 329,868,039 | 3.22% |
| 2024-11-26 | 5.75 | 6.11 | 5.65 | 5.90 | 5.90 | qfq | 58,279,657 | 346,243,834 | 2.25% |
| 2024-11-25 | 5.64 | 5.81 | 5.45 | 5.77 | 5.77 | qfq | 44,792,410 | 254,027,223 | 3.78% |
| 2024-11-22 | 5.70 | 6.03 | 5.50 | 5.56 | 5.56 | qfq | 54,850,531 | 319,345,041 | -2.63% |
| 2024-11-21 | 5.72 | 5.92 | 5.64 | 5.71 | 5.71 | qfq | 44,308,609 | 254,765,504 | -1.55% |
| 2024-11-20 | 5.54 | 5.88 | 5.47 | 5.80 | 5.80 | qfq | 55,252,444 | 314,125,349 | 4.13% |
| 2024-11-19 | 5.42 | 5.68 | 5.38 | 5.57 | 5.57 | qfq | 71,272,096 | 389,727,203 | -6.86% |
| 2024-11-18 | 6.56 | 6.56 | 5.98 | 5.98 | 5.98 | qfq | 60,285,478 | 368,004,248 | -9.94% |
| 2024-11-15 | 6.18 | 6.80 | 6.12 | 6.64 | 6.64 | qfq | 104,486,957 | 678,041,225 | 6.75% |
| 2024-11-14 | 6.04 | 6.56 | 6.00 | 6.22 | 6.22 | qfq | 95,016,943 | 598,225,648 | 1.97% |
| 2024-11-13 | 5.80 | 6.15 | 5.80 | 6.10 | 6.10 | qfq | 76,198,017 | 458,719,244 | 5.17% |
| 2024-11-12 | 6.20 | 6.20 | 5.71 | 5.80 | 5.80 | qfq | 81,038,064 | 479,647,595 | -5.69% |
| 2024-11-11 | 5.58 | 6.15 | 5.55 | 6.15 | 6.15 | qfq | 101,501,679 | 604,512,411 | 10.02% |
| 2024-11-08 | 5.70 | 5.84 | 5.55 | 5.59 | 5.59 | qfq | 48,073,440 | 273,385,219 | -1.76% |
| 2024-11-07 | 5.55 | 5.70 | 5.42 | 5.69 | 5.69 | qfq | 51,701,370 | 289,676,013 | 1.43% |
| 2024-11-06 | 5.61 | 5.85 | 5.59 | 5.61 | 5.61 | qfq | 64,810,747 | 369,620,216 | -1.92% |
| 2024-11-05 | 5.52 | 5.86 | 5.46 | 5.72 | 5.72 | qfq | 92,026,470 | 518,073,334 | 1.96% |
| 2024-11-04 | 5.65 | 6.11 | 5.61 | 5.61 | 5.61 | qfq | 87,324,570 | 494,659,850 | -9.95% |
| 2024-11-01 | 7.40 | 7.61 | 6.23 | 6.23 | 6.23 | qfq | 127,841,751 | 876,184,189 | -9.97% |
| 2024-10-31 | 6.92 | 6.92 | 6.54 | 6.92 | 6.92 | qfq | 125,617,072 | 864,894,299 | 10.02% |
| 2024-10-30 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | qfq | 13,548,440 | 85,219,688 | 9.97% |
| 2024-10-29 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | qfq | 4,800,800 | 27,460,576 | 10.00% |
| 2024-10-28 | 4.89 | 5.20 | 4.89 | 5.20 | 5.20 | qfq | 24,803,665 | 127,759,614 | 9.94% |
| 2024-10-25 | 4.56 | 4.74 | 4.56 | 4.73 | 4.73 | qfq | 25,412,677 | 118,620,657 | 4.19% |
| 2024-10-24 | 4.56 | 4.63 | 4.48 | 4.54 | 4.54 | qfq | 24,450,032 | 111,130,590 | -2.58% |
| 2024-10-23 | 4.67 | 4.95 | 4.58 | 4.66 | 4.66 | qfq | 41,861,500 | 196,506,700 | 1.53% |
| 2024-10-22 | 4.43 | 4.76 | 4.43 | 4.59 | 4.59 | qfq | 38,318,800 | 176,437,174 | 3.38% |
| 2024-10-21 | 4.35 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 28,771,209 | 127,750,075 | 1.83% |
| 2024-10-18 | 4.31 | 4.44 | 4.24 | 4.36 | 4.36 | qfq | 34,890,563 | 151,665,150 | 0.00% |
| 2024-10-17 | 4.46 | 4.60 | 4.36 | 4.36 | 4.36 | qfq | 51,604,630 | 229,517,824 | -3.75% |
| 2024-10-16 | 4.24 | 4.68 | 4.18 | 4.53 | 4.53 | qfq | 71,619,540 | 323,923,307 | 6.59% |
| 2024-10-15 | 4.30 | 4.40 | 4.20 | 4.25 | 4.25 | qfq | 18,164,570 | 78,441,693 | -1.16% |
| 2024-10-14 | 4.19 | 4.30 | 4.09 | 4.30 | 4.30 | qfq | 18,543,220 | 78,096,196 | 4.62% |
| 2024-10-11 | 4.33 | 4.35 | 4.06 | 4.11 | 4.11 | qfq | 20,250,852 | 85,022,868 | -5.30% |
| 2024-10-10 | 4.45 | 4.55 | 4.22 | 4.34 | 4.34 | qfq | 29,577,542 | 129,465,196 | -2.69% |
| 2024-10-09 | 4.80 | 4.80 | 4.46 | 4.46 | 4.46 | qfq | 38,335,465 | 177,023,373 | -9.90% |
| 2024-10-08 | 5.01 | 5.01 | 4.56 | 4.95 | 4.95 | qfq | 57,478,356 | 280,061,160 | 8.55% |
| 2024-09-30 | 4.35 | 4.57 | 4.19 | 4.56 | 4.56 | qfq | 36,026,559 | 158,872,091 | 9.62% |
| 2024-09-27 | 4.08 | 4.24 | 3.98 | 4.16 | 4.16 | qfq | 25,610,160 | 105,226,573 | 3.48% |
| 2024-09-26 | 3.89 | 4.02 | 3.88 | 4.02 | 4.02 | qfq | 21,240,050 | 84,035,679 | 2.81% |
| 2024-09-25 | 3.83 | 4.03 | 3.80 | 3.91 | 3.91 | qfq | 29,688,270 | 116,545,521 | 3.99% |
| 2024-09-24 | 3.65 | 3.77 | 3.60 | 3.76 | 3.76 | qfq | 19,513,120 | 72,041,785 | 3.58% |
| 2024-09-23 | 3.63 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 11,948,480 | 43,350,150 | 0.55% |
| 2024-09-20 | 3.58 | 3.65 | 3.56 | 3.61 | 3.61 | qfq | 18,684,710 | 67,311,370 | 1.40% |
| 2024-09-19 | 3.51 | 3.59 | 3.43 | 3.56 | 3.56 | qfq | 25,292,700 | 88,953,670 | 2.59% |
| 2024-09-18 | 3.49 | 3.79 | 3.42 | 3.47 | 3.47 | qfq | 28,888,449 | 102,684,857 | -0.29% |
| 2024-09-13 | 3.53 | 3.55 | 3.48 | 3.48 | 3.48 | qfq | 7,127,800 | 24,975,335 | -1.69% |
| 2024-09-12 | 3.50 | 3.62 | 3.50 | 3.54 | 3.54 | qfq | 10,772,000 | 38,430,069 | 1.14% |
| 2024-09-11 | 3.54 | 3.57 | 3.48 | 3.50 | 3.50 | qfq | 7,766,200 | 27,289,258 | -1.69% |
| 2024-09-10 | 3.52 | 3.57 | 3.44 | 3.56 | 3.56 | qfq | 9,667,400 | 33,907,806 | 1.42% |
| 2024-09-09 | 3.46 | 3.55 | 3.41 | 3.51 | 3.51 | qfq | 9,642,731 | 33,759,454 | 0.57% |
| 2024-09-06 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 9,621,860 | 33,991,665 | -1.97% |
| 2024-09-05 | 3.49 | 3.58 | 3.48 | 3.56 | 3.56 | qfq | 9,964,700 | 35,302,702 | 2.30% |
| 2024-09-04 | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | qfq | 10,432,088 | 36,496,358 | -2.25% |
| 2024-09-03 | 3.53 | 3.56 | 3.47 | 3.56 | 3.56 | qfq | 9,477,500 | 33,422,074 | 2.30% |
| 2024-09-02 | 3.53 | 3.63 | 3.48 | 3.48 | 3.48 | qfq | 13,019,600 | 46,234,943 | -2.79% |
| 2024-08-30 | 3.38 | 3.70 | 3.37 | 3.58 | 3.58 | qfq | 23,444,500 | 83,491,302 | 5.92% |
| 2024-08-29 | 3.35 | 3.41 | 3.30 | 3.38 | 3.38 | qfq | 9,275,900 | 31,231,907 | 0.90% |
| 2024-08-28 | 3.25 | 3.38 | 3.22 | 3.35 | 3.35 | qfq | 11,409,030 | 37,856,281 | 2.45% |
| 2024-08-27 | 3.40 | 3.42 | 3.27 | 3.27 | 3.27 | qfq | 10,621,097 | 35,330,039 | -3.54% |
| 2024-08-26 | 3.36 | 3.43 | 3.30 | 3.39 | 3.39 | qfq | 8,857,300 | 29,958,659 | 1.19% |
| 2024-08-23 | 3.38 | 3.39 | 3.30 | 3.35 | 3.35 | qfq | 9,433,700 | 31,602,024 | -0.89% |
| 2024-08-22 | 3.49 | 3.53 | 3.38 | 3.38 | 3.38 | qfq | 10,263,330 | 35,271,723 | -3.15% |
| 2024-08-21 | 3.60 | 3.65 | 3.49 | 3.49 | 3.49 | qfq | 13,423,242 | 47,772,034 | -2.24% |
| 2024-08-20 | 3.63 | 3.68 | 3.53 | 3.57 | 3.57 | qfq | 12,086,730 | 43,432,133 | -1.92% |
| 2024-08-19 | 3.59 | 3.67 | 3.56 | 3.64 | 3.64 | qfq | 10,642,800 | 38,487,685 | 1.11% |
| 2024-08-16 | 3.68 | 3.69 | 3.59 | 3.60 | 3.60 | qfq | 10,977,802 | 39,817,373 | -1.64% |
| 2024-08-15 | 3.56 | 3.69 | 3.50 | 3.66 | 3.66 | qfq | 16,357,091 | 59,277,316 | 2.52% |
| 2024-08-14 | 3.54 | 3.60 | 3.51 | 3.57 | 3.57 | qfq | 8,845,600 | 31,543,631 | 1.13% |
| 2024-08-13 | 3.51 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 7,832,800 | 27,383,976 | 0.28% |
| 2024-08-12 | 3.56 | 3.59 | 3.50 | 3.52 | 3.52 | qfq | 10,259,769 | 36,282,333 | -1.68% |
| 2024-08-09 | 3.66 | 3.71 | 3.57 | 3.58 | 3.58 | qfq | 11,313,700 | 40,930,165 | -2.19% |
| 2024-08-08 | 3.67 | 3.71 | 3.58 | 3.66 | 3.66 | qfq | 12,725,940 | 46,449,971 | -0.54% |
| 2024-08-07 | 3.70 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 12,371,505 | 45,644,512 | -0.27% |
| 2024-08-06 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | qfq | 15,238,400 | 55,520,125 | 3.65% |
| 2024-08-05 | 3.59 | 3.73 | 3.56 | 3.56 | 3.56 | qfq | 18,142,980 | 66,304,139 | -1.93% |
| 2024-08-02 | 3.65 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 14,796,270 | 54,251,388 | -0.82% |
| 2024-08-01 | 3.71 | 3.76 | 3.62 | 3.66 | 3.66 | qfq | 18,442,430 | 67,682,355 | -0.81% |
| 2024-07-31 | 3.53 | 3.72 | 3.52 | 3.69 | 3.69 | qfq | 23,842,400 | 86,865,368 | 4.83% |
| 2024-07-30 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 13,400,000 | 47,083,761 | 0.00% |
| 2024-07-29 | 3.54 | 3.56 | 3.41 | 3.52 | 3.52 | qfq | 19,697,000 | 68,762,458 | -0.56% |
| 2024-07-26 | 3.39 | 3.72 | 3.36 | 3.54 | 3.54 | qfq | 28,636,800 | 101,114,821 | 4.73% |
| 2024-07-25 | 3.33 | 3.42 | 3.26 | 3.38 | 3.38 | qfq | 11,496,000 | 38,400,029 | 0.90% |
| 2024-07-24 | 3.43 | 3.47 | 3.35 | 3.35 | 3.35 | qfq | 9,584,200 | 32,449,385 | -2.62% |
| 2024-07-23 | 3.53 | 3.58 | 3.44 | 3.44 | 3.44 | qfq | 9,718,400 | 34,102,047 | -2.27% |
| 2024-07-22 | 3.43 | 3.53 | 3.37 | 3.52 | 3.52 | qfq | 13,764,466 | 47,714,201 | 2.62% |
| 2024-07-19 | 3.41 | 3.50 | 3.38 | 3.43 | 3.43 | qfq | 11,282,060 | 38,836,033 | 0.59% |
| 2024-07-18 | 3.36 | 3.46 | 3.25 | 3.41 | 3.41 | qfq | 15,703,485 | 52,480,136 | 0.89% |
| 2024-07-17 | 3.42 | 3.50 | 3.37 | 3.38 | 3.38 | qfq | 11,096,500 | 37,959,819 | -1.74% |
| 2024-07-16 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 9,162,300 | 31,646,729 | -1.43% |
| 2024-07-15 | 3.54 | 3.59 | 3.47 | 3.49 | 3.49 | qfq | 10,766,400 | 37,784,877 | -1.41% |
| 2024-07-12 | 3.59 | 3.70 | 3.53 | 3.54 | 3.54 | qfq | 15,302,700 | 55,183,227 | -1.39% |
| 2024-07-11 | 3.55 | 3.60 | 3.47 | 3.59 | 3.59 | qfq | 17,692,100 | 62,980,170 | 4.06% |
| 2024-07-10 | 3.45 | 3.54 | 3.41 | 3.45 | 3.45 | qfq | 15,513,270 | 53,678,136 | -3.09% |
| 2024-07-09 | 3.56 | 3.59 | 3.39 | 3.56 | 3.56 | qfq | 20,269,850 | 70,811,059 | 0.28% |
| 2024-07-08 | 3.75 | 3.76 | 3.54 | 3.55 | 3.55 | qfq | 16,760,800 | 60,566,862 | -5.33% |
| 2024-07-05 | 3.60 | 3.78 | 3.52 | 3.75 | 3.75 | qfq | 22,249,600 | 82,120,983 | 4.46% |
| 2024-07-04 | 3.73 | 3.76 | 3.58 | 3.59 | 3.59 | qfq | 14,321,970 | 51,870,892 | -4.01% |
| 2024-07-03 | 3.77 | 3.81 | 3.69 | 3.74 | 3.74 | qfq | 14,704,800 | 55,057,156 | -0.80% |
| 2024-07-02 | 3.70 | 3.86 | 3.67 | 3.77 | 3.77 | qfq | 28,633,000 | 108,304,548 | 3.29% |
| 2024-07-01 | 3.54 | 3.66 | 3.52 | 3.65 | 3.65 | qfq | 24,259,520 | 86,923,590 | 2.82% |
| 2024-06-28 | 3.65 | 3.92 | 3.54 | 3.55 | 3.55 | qfq | 38,246,970 | 139,498,728 | -2.74% |
| 2024-06-27 | 3.47 | 3.82 | 3.41 | 3.65 | 3.65 | qfq | 44,451,024 | 161,725,360 | -0.27% |
| 2024-06-26 | 3.33 | 3.82 | 3.33 | 3.66 | 3.66 | qfq | 53,010,279 | 184,893,864 | -1.08% |
| 2024-06-25 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | qfq | 4,784,500 | 17,702,650 | -9.98% |
| 2024-06-24 | 4.29 | 4.30 | 4.06 | 4.11 | 4.11 | qfq | 19,539,190 | 81,074,829 | -4.64% |
| 2024-06-21 | 4.38 | 4.45 | 4.31 | 4.31 | 4.31 | qfq | 16,990,800 | 74,048,080 | -3.58% |
| 2024-06-20 | 4.65 | 4.67 | 4.47 | 4.47 | 4.47 | qfq | 21,863,920 | 99,184,373 | -4.49% |
| 2024-06-19 | 4.63 | 4.74 | 4.56 | 4.68 | 4.68 | qfq | 26,617,420 | 124,481,756 | 0.65% |
| 2024-06-18 | 4.60 | 4.69 | 4.54 | 4.65 | 4.65 | qfq | 25,574,570 | 117,882,948 | 1.75% |
| 2024-06-17 | 4.71 | 4.73 | 4.56 | 4.57 | 4.57 | qfq | 20,671,950 | 95,286,197 | -3.38% |
| 2024-06-14 | 4.68 | 4.79 | 4.58 | 4.73 | 4.73 | qfq | 29,518,570 | 138,169,889 | 0.21% |
| 2024-06-13 | 4.78 | 4.87 | 4.67 | 4.72 | 4.72 | qfq | 41,419,430 | 195,931,486 | 0.43% |
| 2024-06-12 | 4.32 | 4.70 | 4.28 | 4.70 | 4.70 | qfq | 31,264,066 | 142,309,425 | 10.07% |
| 2024-06-11 | 4.23 | 4.30 | 4.09 | 4.27 | 4.27 | qfq | 16,464,920 | 69,415,911 | 0.71% |
| 2024-06-07 | 4.06 | 4.25 | 4.06 | 4.24 | 4.24 | qfq | 23,109,718 | 96,806,644 | 6.53% |
| 2024-06-06 | 4.22 | 4.27 | 3.90 | 3.98 | 3.98 | qfq | 24,434,205 | 98,448,666 | -5.91% |
| 2024-06-05 | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 16,701,910 | 71,115,307 | -3.64% |
| 2024-06-04 | 4.52 | 4.56 | 4.32 | 4.39 | 4.39 | qfq | 16,382,915 | 71,690,503 | -2.66% |
| 2024-06-03 | 4.62 | 4.64 | 4.45 | 4.51 | 4.51 | qfq | 18,714,710 | 84,885,022 | -2.59% |
| 2024-05-31 | 4.60 | 4.72 | 4.56 | 4.63 | 4.63 | qfq | 18,034,900 | 83,309,424 | 0.43% |
| 2024-05-30 | 4.60 | 4.71 | 4.53 | 4.61 | 4.61 | qfq | 16,710,810 | 77,036,869 | -0.43% |
| 2024-05-29 | 4.61 | 4.70 | 4.59 | 4.63 | 4.63 | qfq | 13,318,600 | 61,825,484 | 0.00% |
| 2024-05-28 | 4.69 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 15,221,000 | 70,825,323 | -2.32% |
| 2024-05-27 | 4.81 | 4.88 | 4.61 | 4.74 | 4.74 | qfq | 35,344,705 | 165,737,460 | -3.07% |
| 2024-05-24 | 4.79 | 5.10 | 4.74 | 4.89 | 4.89 | qfq | 46,545,740 | 230,242,456 | 2.09% |
| 2024-05-23 | 4.74 | 4.86 | 4.66 | 4.79 | 4.79 | qfq | 33,215,220 | 158,225,422 | 0.42% |
| 2024-05-22 | 4.83 | 4.89 | 4.73 | 4.77 | 4.77 | qfq | 25,257,200 | 120,969,632 | -0.42% |
| 2024-05-21 | 4.98 | 5.04 | 4.77 | 4.79 | 4.79 | qfq | 38,337,900 | 185,921,701 | -3.82% |
| 2024-05-20 | 5.13 | 5.15 | 4.97 | 4.98 | 4.98 | qfq | 32,994,220 | 166,469,203 | -2.92% |
| 2024-05-17 | 5.11 | 5.26 | 5.02 | 5.13 | 5.13 | qfq | 25,429,050 | 130,476,058 | 0.39% |
| 2024-05-16 | 4.99 | 5.27 | 4.96 | 5.11 | 5.11 | qfq | 35,961,224 | 184,381,144 | 1.59% |
| 2024-05-15 | 5.05 | 5.15 | 4.97 | 5.03 | 5.03 | qfq | 34,521,500 | 174,159,462 | -1.37% |
| 2024-05-14 | 5.35 | 5.40 | 4.91 | 5.10 | 5.10 | qfq | 58,101,107 | 294,411,879 | -4.85% |
| 2024-05-13 | 5.73 | 5.84 | 5.36 | 5.36 | 5.36 | qfq | 28,169,700 | 152,953,070 | -10.07% |
| 2024-05-10 | 6.26 | 6.33 | 5.65 | 5.96 | 5.96 | qfq | 73,026,850 | 432,582,762 | -4.33% |
| 2024-05-09 | 5.76 | 6.40 | 5.70 | 6.23 | 6.23 | qfq | 80,138,820 | 491,928,437 | 7.04% |
| 2024-05-08 | 5.53 | 6.05 | 5.53 | 5.82 | 5.82 | qfq | 69,621,350 | 406,565,245 | 0.87% |
| 2024-05-07 | 5.36 | 5.82 | 5.36 | 5.77 | 5.77 | qfq | 80,059,529 | 455,596,490 | 9.07% |
| 2024-05-06 | 5.60 | 5.64 | 5.22 | 5.29 | 5.29 | qfq | 71,216,027 | 385,156,107 | -1.12% |
| 2024-04-30 | 4.99 | 5.35 | 4.98 | 5.35 | 5.35 | qfq | 51,718,850 | 269,791,922 | 10.08% |
| 2024-04-29 | 4.60 | 4.86 | 4.60 | 4.86 | 4.86 | qfq | 42,361,256 | 204,917,846 | 9.95% |
| 2024-04-26 | 4.37 | 4.52 | 4.33 | 4.42 | 4.42 | qfq | 18,633,485 | 82,781,491 | 1.38% |
| 2024-04-25 | 4.27 | 4.47 | 4.22 | 4.36 | 4.36 | qfq | 21,711,030 | 94,187,557 | 1.87% |
| 2024-04-24 | 4.05 | 4.31 | 3.99 | 4.28 | 4.28 | qfq | 25,055,582 | 104,240,055 | 5.68% |
| 2024-04-23 | 3.91 | 4.10 | 3.90 | 4.05 | 4.05 | qfq | 14,416,349 | 58,055,018 | 3.32% |
| 2024-04-22 | 3.99 | 4.04 | 3.82 | 3.92 | 3.92 | qfq | 14,140,600 | 55,417,040 | -2.49% |
| 2024-04-19 | 4.06 | 4.13 | 3.99 | 4.02 | 4.02 | qfq | 14,696,750 | 59,451,906 | -1.47% |
| 2024-04-18 | 4.09 | 4.17 | 3.95 | 4.08 | 4.08 | qfq | 25,579,820 | 104,108,987 | 0.25% |
| 2024-04-17 | 3.75 | 4.08 | 3.75 | 4.07 | 4.07 | qfq | 31,592,993 | 126,652,460 | 9.70% |
| 2024-04-16 | 4.08 | 4.12 | 3.71 | 3.71 | 3.71 | qfq | 29,577,990 | 112,157,871 | -9.95% |
| 2024-04-15 | 4.34 | 4.41 | 4.04 | 4.12 | 4.12 | qfq | 29,469,370 | 123,116,122 | -6.79% |
| 2024-04-12 | 4.56 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 21,823,718 | 97,898,909 | -3.70% |
| 2024-04-11 | 4.40 | 4.67 | 4.38 | 4.59 | 4.59 | qfq | 26,415,750 | 121,170,804 | 2.91% |
| 2024-04-10 | 4.68 | 4.70 | 4.40 | 4.46 | 4.46 | qfq | 26,506,120 | 119,311,789 | -5.11% |
| 2024-04-09 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | qfq | 14,897,249 | 69,602,138 | 1.08% |
| 2024-04-08 | 4.82 | 4.84 | 4.63 | 4.65 | 4.65 | qfq | 26,484,145 | 124,593,770 | -4.52% |
| 2024-04-03 | 5.25 | 5.25 | 4.86 | 4.87 | 4.87 | qfq | 40,071,170 | 198,667,313 | -6.88% |
| 2024-04-02 | 5.42 | 5.43 | 5.17 | 5.23 | 5.23 | qfq | 40,236,152 | 211,299,238 | -4.56% |
| 2024-04-01 | 5.42 | 5.50 | 5.31 | 5.48 | 5.48 | qfq | 37,948,871 | 205,563,461 | 1.29% |
| 2024-03-29 | 5.54 | 5.60 | 5.36 | 5.41 | 5.41 | qfq | 54,399,770 | 296,386,022 | -5.91% |
| 2024-03-28 | 5.78 | 5.85 | 5.31 | 5.75 | 5.75 | qfq | 96,816,211 | 547,424,714 | 1.05% |
| 2024-03-27 | 5.24 | 5.69 | 5.24 | 5.69 | 5.69 | qfq | 36,700,050 | 206,577,734 | 10.06% |
| 2024-03-26 | 5.29 | 5.40 | 5.10 | 5.17 | 5.17 | qfq | 39,411,021 | 205,692,483 | -2.82% |
| 2024-03-25 | 5.73 | 5.73 | 5.32 | 5.32 | 5.32 | qfq | 76,410,180 | 420,194,481 | -9.98% |
| 2024-03-22 | 5.45 | 6.05 | 5.42 | 5.91 | 5.91 | qfq | 95,258,613 | 543,493,098 | 7.45% |
| 2024-03-21 | 5.49 | 5.78 | 5.47 | 5.50 | 5.50 | qfq | 75,037,307 | 418,554,656 | 2.61% |
| 2024-03-20 | 5.20 | 5.38 | 5.14 | 5.36 | 5.36 | qfq | 54,686,672 | 290,076,060 | 3.08% |
| 2024-03-19 | 5.30 | 5.68 | 5.18 | 5.20 | 5.20 | qfq | 86,889,962 | 465,938,392 | -0.57% |
| 2024-03-18 | 4.76 | 5.23 | 4.74 | 5.23 | 5.23 | qfq | 40,229,550 | 203,398,516 | 10.11% |
| 2024-03-15 | 4.69 | 4.77 | 4.64 | 4.75 | 4.75 | qfq | 15,878,315 | 74,824,083 | 0.42% |
| 2024-03-14 | 4.86 | 4.86 | 4.61 | 4.73 | 4.73 | qfq | 29,788,848 | 141,405,943 | -3.67% |
| 2024-03-13 | 4.73 | 4.99 | 4.68 | 4.91 | 4.91 | qfq | 36,810,100 | 179,244,998 | 4.03% |
| 2024-03-12 | 4.65 | 4.78 | 4.65 | 4.72 | 4.72 | qfq | 19,807,310 | 93,338,982 | 1.51% |
| 2024-03-11 | 4.47 | 4.65 | 4.46 | 4.65 | 4.65 | qfq | 19,349,178 | 88,481,262 | 3.33% |
| 2024-03-08 | 4.49 | 4.54 | 4.40 | 4.50 | 4.50 | qfq | 15,064,790 | 67,252,912 | 0.45% |
| 2024-03-07 | 4.61 | 4.69 | 4.46 | 4.48 | 4.48 | qfq | 19,609,800 | 89,590,559 | -2.18% |
| 2024-03-06 | 4.61 | 4.73 | 4.53 | 4.58 | 4.58 | qfq | 21,162,878 | 97,900,466 | -0.87% |
| 2024-03-05 | 4.70 | 4.73 | 4.56 | 4.62 | 4.62 | qfq | 23,757,340 | 110,337,603 | -2.53% |
| 2024-03-04 | 4.67 | 4.74 | 4.48 | 4.74 | 4.74 | qfq | 28,372,890 | 131,364,488 | 1.07% |
| 2024-03-01 | 4.60 | 4.72 | 4.52 | 4.69 | 4.69 | qfq | 31,529,510 | 145,581,531 | 1.96% |
| 2024-02-29 | 4.23 | 4.65 | 4.23 | 4.60 | 4.60 | qfq | 37,004,270 | 167,346,951 | 4.31% |
| 2024-02-28 | 4.90 | 5.04 | 4.41 | 4.41 | 4.41 | qfq | 57,450,858 | 275,225,593 | -10.00% |
| 2024-02-27 | 4.79 | 4.93 | 4.62 | 4.90 | 4.90 | qfq | 46,025,300 | 222,217,567 | -0.20% |
| 2024-02-26 | 4.58 | 4.99 | 4.40 | 4.91 | 4.91 | qfq | 56,055,160 | 262,670,561 | 7.21% |
| 2024-02-23 | 4.51 | 4.62 | 4.36 | 4.58 | 4.58 | qfq | 45,929,643 | 207,565,620 | 4.57% |
| 2024-02-22 | 4.05 | 4.39 | 4.01 | 4.38 | 4.38 | qfq | 52,784,530 | 224,245,587 | 8.15% |
| 2024-02-21 | 3.84 | 4.23 | 3.82 | 4.05 | 4.05 | qfq | 45,941,410 | 185,383,605 | 3.32% |
| 2024-02-20 | 3.75 | 4.10 | 3.66 | 3.92 | 3.92 | qfq | 54,035,583 | 210,286,706 | 4.53% |
| 2024-02-19 | 3.46 | 3.75 | 3.46 | 3.75 | 3.75 | qfq | 30,521,156 | 110,597,345 | 9.97% |
| 2024-02-08 | 3.14 | 3.44 | 2.91 | 3.41 | 3.41 | qfq | 50,500,422 | 158,974,879 | 8.95% |
| 2024-02-07 | 3.48 | 3.48 | 3.13 | 3.13 | 3.13 | qfq | 36,041,805 | 115,299,705 | -10.06% |
| 2024-02-06 | 3.52 | 3.72 | 3.39 | 3.48 | 3.48 | qfq | 39,417,440 | 136,366,639 | -7.69% |
| 2024-02-05 | 4.08 | 4.10 | 3.77 | 3.77 | 3.77 | qfq | 14,139,400 | 53,908,481 | -10.02% |
| 2024-02-02 | 4.35 | 4.57 | 4.03 | 4.19 | 4.19 | qfq | 22,630,050 | 97,519,234 | -3.68% |
| 2024-02-01 | 4.50 | 4.52 | 4.21 | 4.35 | 4.35 | qfq | 20,929,100 | 90,821,863 | -3.76% |
| 2024-01-31 | 4.68 | 4.82 | 4.49 | 4.52 | 4.52 | qfq | 20,446,494 | 95,014,411 | -4.84% |
| 2024-01-30 | 4.89 | 4.91 | 4.73 | 4.75 | 4.75 | qfq | 12,626,400 | 60,869,572 | -3.85% |
| 2024-01-29 | 5.14 | 5.19 | 4.92 | 4.94 | 4.94 | qfq | 17,605,230 | 88,201,530 | -4.82% |
| 2024-01-26 | 5.13 | 5.31 | 5.08 | 5.19 | 5.19 | qfq | 19,941,050 | 103,681,415 | 1.37% |
| 2024-01-25 | 4.79 | 5.12 | 4.75 | 5.12 | 5.12 | qfq | 21,519,870 | 106,998,658 | 6.67% |
| 2024-01-24 | 4.75 | 4.81 | 4.60 | 4.80 | 4.80 | qfq | 15,906,750 | 75,131,918 | 1.48% |
| 2024-01-23 | 4.64 | 4.75 | 4.57 | 4.73 | 4.73 | qfq | 16,945,500 | 79,025,728 | 1.50% |
| 2024-01-22 | 5.05 | 5.10 | 4.55 | 4.66 | 4.66 | qfq | 20,205,311 | 97,599,314 | -7.72% |
| 2024-01-19 | 5.05 | 5.15 | 5.01 | 5.05 | 5.05 | qfq | 15,842,630 | 80,483,113 | -0.20% |
| 2024-01-18 | 5.09 | 5.16 | 4.91 | 5.06 | 5.06 | qfq | 19,135,300 | 95,659,870 | -1.36% |
| 2024-01-17 | 5.22 | 5.28 | 5.12 | 5.13 | 5.13 | qfq | 14,775,773 | 76,601,354 | -2.66% |
| 2024-01-16 | 5.30 | 5.32 | 5.16 | 5.27 | 5.27 | qfq | 17,373,470 | 90,715,832 | -0.57% |
| 2024-01-15 | 5.30 | 5.39 | 5.29 | 5.30 | 5.30 | qfq | 15,584,512 | 83,027,177 | -0.56% |
| 2024-01-12 | 5.45 | 5.52 | 5.32 | 5.33 | 5.33 | qfq | 18,055,400 | 97,157,133 | -2.91% |
| 2024-01-11 | 5.35 | 5.51 | 5.35 | 5.49 | 5.49 | qfq | 18,565,260 | 101,458,978 | 1.67% |
| 2024-01-10 | 5.56 | 5.56 | 5.32 | 5.40 | 5.40 | qfq | 21,447,631 | 115,721,216 | -3.05% |
| 2024-01-09 | 5.49 | 5.79 | 5.48 | 5.57 | 5.57 | qfq | 25,710,940 | 144,169,520 | 1.46% |
| 2024-01-08 | 5.51 | 5.59 | 5.47 | 5.49 | 5.49 | qfq | 16,267,470 | 89,929,062 | -1.08% |
| 2024-01-05 | 5.74 | 5.74 | 5.50 | 5.55 | 5.55 | qfq | 23,311,498 | 130,578,124 | -3.14% |
| 2024-01-04 | 5.80 | 5.86 | 5.64 | 5.73 | 5.73 | qfq | 24,003,998 | 137,079,284 | -1.38% |
| 2024-01-03 | 5.64 | 5.89 | 5.58 | 5.81 | 5.81 | qfq | 35,255,100 | 202,652,656 | 2.47% |
| 2024-01-02 | 5.74 | 5.92 | 5.65 | 5.67 | 5.67 | qfq | 29,971,270 | 172,506,942 | -0.18% |
| 2023-12-29 | 5.44 | 5.75 | 5.43 | 5.68 | 5.68 | qfq | 39,531,270 | 222,904,172 | 4.41% |
| 2023-12-28 | 5.45 | 5.52 | 5.28 | 5.44 | 5.44 | qfq | 30,124,160 | 163,239,317 | 0.18% |
| 2023-12-27 | 5.64 | 5.69 | 5.40 | 5.43 | 5.43 | qfq | 32,022,260 | 175,068,096 | -2.51% |
| 2023-12-26 | 5.93 | 5.98 | 5.54 | 5.57 | 5.57 | qfq | 39,226,812 | 223,629,452 | -4.95% |
| 2023-12-25 | 5.98 | 6.16 | 5.82 | 5.86 | 5.86 | qfq | 51,400,005 | 304,992,633 | -5.18% |
| 2023-12-22 | 6.90 | 6.96 | 6.18 | 6.18 | 6.18 | qfq | 57,412,160 | 372,288,006 | -10.04% |
| 2023-12-21 | 6.81 | 7.02 | 6.70 | 6.87 | 6.87 | qfq | 51,014,620 | 349,798,077 | -0.15% |
| 2023-12-20 | 7.15 | 7.36 | 6.71 | 6.88 | 6.88 | qfq | 79,884,288 | 559,937,097 | -4.18% |
| 2023-12-19 | 7.40 | 7.54 | 7.05 | 7.18 | 7.18 | qfq | 86,110,472 | 631,746,752 | -2.58% |
| 2023-12-18 | 7.38 | 7.44 | 7.04 | 7.37 | 7.37 | qfq | 86,344,209 | 625,643,212 | 0.96% |
| 2023-12-15 | 7.10 | 7.55 | 7.09 | 7.30 | 7.30 | qfq | 101,260,538 | 743,993,358 | 1.39% |
| 2023-12-14 | 6.95 | 7.55 | 6.92 | 7.20 | 7.20 | qfq | 92,471,508 | 667,792,463 | 3.45% |
| 2023-12-13 | 6.80 | 7.44 | 6.79 | 6.96 | 6.96 | qfq | 62,974,370 | 445,252,504 | 1.46% |
| 2023-12-12 | 6.86 | 6.98 | 6.79 | 6.86 | 6.86 | qfq | 32,590,230 | 223,911,346 | 0.44% |
| 2023-12-11 | 6.78 | 7.01 | 6.71 | 6.83 | 6.83 | qfq | 41,642,970 | 284,645,592 | 0.15% |
| 2023-12-08 | 6.85 | 6.99 | 6.75 | 6.82 | 6.82 | qfq | 45,577,412 | 312,534,573 | -3.13% |
| 2023-12-07 | 6.96 | 7.18 | 6.96 | 7.04 | 7.04 | qfq | 62,335,270 | 439,638,473 | 1.15% |
| 2023-12-06 | 6.54 | 7.10 | 6.45 | 6.96 | 6.96 | qfq | 72,842,502 | 496,806,407 | 5.94% |
| 2023-12-05 | 6.77 | 6.83 | 6.56 | 6.57 | 6.57 | qfq | 50,211,718 | 334,883,332 | -2.52% |
| 2023-12-04 | 6.52 | 7.00 | 6.51 | 6.74 | 6.74 | qfq | 69,911,197 | 475,003,798 | 1.51% |
| 2023-12-01 | 6.19 | 6.74 | 6.19 | 6.64 | 6.64 | qfq | 98,553,091 | 640,673,410 | 7.10% |
| 2023-11-30 | 6.33 | 6.42 | 6.12 | 6.20 | 6.20 | qfq | 93,050,409 | 580,588,803 | -7.32% |
| 2023-11-29 | 6.69 | 7.01 | 6.69 | 6.69 | 6.69 | qfq | 97,418,755 | 653,948,837 | -9.96% |
| 2023-11-28 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | qfq | 8,130,600 | 60,410,358 | -10.05% |
| 2023-11-27 | 6.80 | 8.26 | 6.78 | 8.26 | 8.26 | qfq | 127,296,404 | 950,294,536 | 9.99% |
| 2023-11-24 | 8.16 | 8.50 | 7.51 | 7.51 | 7.51 | qfq | 106,626,403 | 838,466,925 | -9.95% |
| 2023-11-23 | 8.35 | 8.35 | 7.82 | 8.34 | 8.34 | qfq | 176,478,121 | 1,448,331,705 | 9.88% |
| 2023-11-22 | 6.91 | 7.59 | 6.91 | 7.59 | 7.59 | qfq | 24,247,100 | 179,951,733 | 10.00% |
| 2023-11-21 | 6.85 | 7.12 | 6.75 | 6.90 | 6.90 | qfq | 66,201,800 | 461,382,228 | 1.62% |
| 2023-11-20 | 6.69 | 6.92 | 6.61 | 6.79 | 6.79 | qfq | 41,461,150 | 281,333,318 | 1.49% |
| 2023-11-17 | 6.76 | 6.83 | 6.62 | 6.69 | 6.69 | qfq | 46,704,485 | 313,313,744 | 0.90% |
| 2023-11-16 | 6.54 | 6.75 | 6.43 | 6.63 | 6.63 | qfq | 43,792,114 | 289,452,651 | 1.07% |
| 2023-11-15 | 6.78 | 6.79 | 6.54 | 6.56 | 6.56 | qfq | 40,568,699 | 267,851,928 | -3.10% |
| 2023-11-14 | 6.79 | 7.03 | 6.69 | 6.77 | 6.77 | qfq | 59,176,315 | 403,228,094 | -3.97% |
| 2023-11-13 | 7.40 | 7.62 | 6.98 | 7.05 | 7.05 | qfq | 62,625,050 | 455,197,545 | -2.35% |
| 2023-11-10 | 7.55 | 7.65 | 7.11 | 7.22 | 7.22 | qfq | 69,900,288 | 513,689,938 | -5.00% |
| 2023-11-09 | 7.21 | 7.97 | 7.17 | 7.60 | 7.60 | qfq | 118,670,117 | 890,649,630 | 0.26% |
| 2023-11-08 | 7.12 | 7.59 | 6.78 | 7.58 | 7.58 | qfq | 142,228,590 | 1,028,201,079 | 9.86% |
| 2023-11-07 | 6.42 | 6.90 | 6.42 | 6.90 | 6.90 | qfq | 48,341,070 | 326,256,292 | 10.05% |
| 2023-11-06 | 5.87 | 6.40 | 5.87 | 6.27 | 6.27 | qfq | 48,035,645 | 295,478,653 | 7.36% |
| 2023-11-03 | 5.86 | 5.98 | 5.60 | 5.84 | 5.84 | qfq | 48,241,090 | 281,214,796 | 0.34% |
| 2023-11-02 | 5.53 | 5.82 | 5.50 | 5.82 | 5.82 | qfq | 30,390,945 | 174,380,554 | 5.43% |
| 2023-11-01 | 5.40 | 5.61 | 5.40 | 5.52 | 5.52 | qfq | 13,900,200 | 77,040,051 | 1.47% |
| 2023-10-31 | 5.50 | 5.59 | 5.37 | 5.44 | 5.44 | qfq | 14,343,180 | 78,238,179 | -2.33% |
| 2023-10-30 | 5.32 | 5.60 | 5.32 | 5.57 | 5.57 | qfq | 16,888,860 | 92,860,943 | 4.11% |
| 2023-10-27 | 5.30 | 5.37 | 5.21 | 5.35 | 5.35 | qfq | 7,252,205 | 38,398,944 | 0.56% |
| 2023-10-26 | 5.33 | 5.41 | 5.26 | 5.32 | 5.32 | qfq | 9,458,205 | 50,401,828 | -0.75% |
| 2023-10-25 | 5.35 | 5.40 | 5.31 | 5.36 | 5.36 | qfq | 7,824,962 | 41,914,366 | 0.75% |
| 2023-10-24 | 5.20 | 5.41 | 5.19 | 5.32 | 5.32 | qfq | 13,357,322 | 71,276,697 | 3.50% |
| 2023-10-23 | 5.26 | 5.32 | 5.12 | 5.14 | 5.14 | qfq | 7,983,970 | 41,573,297 | -2.65% |
| 2023-10-20 | 5.42 | 5.42 | 5.25 | 5.28 | 5.28 | qfq | 7,269,000 | 38,532,802 | -1.68% |
| 2023-10-19 | 5.39 | 5.48 | 5.36 | 5.37 | 5.37 | qfq | 6,165,110 | 33,502,986 | 0.00% |
| 2023-10-18 | 5.48 | 5.48 | 5.34 | 5.37 | 5.37 | qfq | 5,708,150 | 30,736,571 | -1.83% |
| 2023-10-17 | 5.51 | 5.53 | 5.44 | 5.47 | 5.47 | qfq | 5,663,870 | 31,043,982 | -0.18% |
| 2023-10-16 | 5.57 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 7,377,050 | 40,496,528 | -1.79% |
| 2023-10-13 | 5.55 | 5.67 | 5.45 | 5.58 | 5.58 | qfq | 12,530,300 | 69,755,898 | 0.18% |
| 2023-10-12 | 5.72 | 5.72 | 5.54 | 5.57 | 5.57 | qfq | 8,769,900 | 49,024,541 | -1.76% |
| 2023-10-11 | 5.59 | 5.79 | 5.51 | 5.67 | 5.67 | qfq | 9,445,400 | 53,574,296 | 1.61% |
| 2023-10-10 | 5.57 | 5.65 | 5.53 | 5.58 | 5.58 | qfq | 7,782,100 | 43,530,897 | 1.27% |
| 2023-10-09 | 5.66 | 5.66 | 5.49 | 5.51 | 5.51 | qfq | 8,880,400 | 49,182,183 | -2.65% |
| 2023-09-28 | 5.61 | 5.70 | 5.58 | 5.66 | 5.66 | qfq | 7,327,290 | 41,370,073 | 1.80% |
| 2023-09-27 | 5.56 | 5.62 | 5.52 | 5.56 | 5.56 | qfq | 5,732,700 | 31,978,439 | -0.18% |
| 2023-09-26 | 5.52 | 5.60 | 5.49 | 5.57 | 5.57 | qfq | 7,703,900 | 42,889,560 | 0.72% |
| 2023-09-25 | 5.63 | 5.70 | 5.50 | 5.53 | 5.53 | qfq | 10,405,800 | 58,020,035 | -2.47% |
| 2023-09-22 | 5.41 | 5.67 | 5.38 | 5.67 | 5.67 | qfq | 13,136,905 | 73,252,157 | 5.39% |
| 2023-09-21 | 5.50 | 5.51 | 5.38 | 5.38 | 5.38 | qfq | 7,491,700 | 40,672,855 | -1.65% |
| 2023-09-20 | 5.53 | 5.59 | 5.46 | 5.47 | 5.47 | qfq | 6,701,400 | 37,054,321 | -1.26% |
| 2023-09-19 | 5.60 | 5.65 | 5.51 | 5.54 | 5.54 | qfq | 6,017,400 | 33,523,999 | -1.42% |
| 2023-09-18 | 5.50 | 5.65 | 5.45 | 5.62 | 5.62 | qfq | 8,945,465 | 49,978,294 | 2.18% |
| 2023-09-15 | 5.51 | 5.58 | 5.48 | 5.50 | 5.50 | qfq | 6,545,200 | 36,155,611 | 0.00% |
| 2023-09-14 | 5.56 | 5.58 | 5.45 | 5.50 | 5.50 | qfq | 8,155,700 | 44,899,627 | -1.08% |
| 2023-09-13 | 5.62 | 5.63 | 5.50 | 5.56 | 5.56 | qfq | 7,735,200 | 43,013,203 | -1.42% |
| 2023-09-12 | 5.70 | 5.74 | 5.63 | 5.64 | 5.64 | qfq | 9,645,760 | 54,579,599 | -1.74% |
| 2023-09-11 | 5.64 | 5.77 | 5.64 | 5.74 | 5.74 | qfq | 9,652,080 | 55,140,399 | 1.77% |
| 2023-09-08 | 5.70 | 5.74 | 5.60 | 5.64 | 5.64 | qfq | 8,635,360 | 48,869,354 | -0.88% |
| 2023-09-07 | 5.81 | 5.84 | 5.68 | 5.69 | 5.69 | qfq | 10,511,450 | 60,462,180 | -1.56% |
| 2023-09-06 | 5.87 | 5.87 | 5.77 | 5.78 | 5.78 | qfq | 12,334,688 | 71,531,589 | -1.53% |
| 2023-09-05 | 6.02 | 6.03 | 5.86 | 5.87 | 5.87 | qfq | 11,696,960 | 69,187,709 | -2.49% |
| 2023-09-04 | 6.04 | 6.06 | 5.97 | 6.02 | 6.02 | qfq | 8,809,240 | 52,872,028 | 0.67% |
| 2023-09-01 | 6.05 | 6.16 | 5.96 | 5.98 | 5.98 | qfq | 14,176,800 | 85,265,363 | -1.64% |
| 2023-08-31 | 6.30 | 6.30 | 6.07 | 6.08 | 6.08 | qfq | 19,242,133 | 118,011,739 | -4.70% |
| 2023-08-30 | 6.21 | 6.49 | 6.12 | 6.38 | 6.38 | qfq | 22,781,400 | 143,196,842 | 2.90% |
| 2023-08-29 | 5.92 | 6.22 | 5.90 | 6.20 | 6.20 | qfq | 17,861,520 | 109,595,694 | 4.73% |
| 2023-08-28 | 6.06 | 6.15 | 5.91 | 5.92 | 5.92 | qfq | 11,159,115 | 66,772,224 | 1.72% |
| 2023-08-25 | 6.07 | 6.07 | 5.80 | 5.82 | 5.82 | qfq | 12,268,330 | 72,472,033 | -4.28% |
| 2023-08-24 | 5.99 | 6.18 | 5.94 | 6.08 | 6.08 | qfq | 13,956,006 | 84,759,888 | 2.36% |
| 2023-08-23 | 5.97 | 6.08 | 5.92 | 5.94 | 5.94 | qfq | 11,202,070 | 67,250,581 | -1.00% |
| 2023-08-22 | 5.89 | 6.00 | 5.81 | 6.00 | 6.00 | qfq | 10,531,224 | 62,151,622 | 2.92% |
| 2023-08-21 | 5.80 | 6.01 | 5.78 | 5.83 | 5.83 | qfq | 12,803,600 | 75,555,828 | 0.17% |
| 2023-08-18 | 6.01 | 6.06 | 5.81 | 5.82 | 5.82 | qfq | 11,889,109 | 70,184,214 | -3.32% |
| 2023-08-17 | 5.91 | 6.06 | 5.88 | 6.02 | 6.02 | qfq | 7,839,474 | 46,962,829 | 1.18% |
| 2023-08-16 | 6.05 | 6.05 | 5.87 | 5.95 | 5.95 | qfq | 10,090,774 | 60,052,302 | -1.49% |
| 2023-08-15 | 6.24 | 6.25 | 6.00 | 6.04 | 6.04 | qfq | 11,264,443 | 68,580,428 | -2.58% |
| 2023-08-14 | 6.02 | 6.20 | 5.97 | 6.20 | 6.20 | qfq | 12,236,410 | 74,814,045 | 2.82% |
| 2023-08-11 | 6.18 | 6.26 | 6.02 | 6.03 | 6.03 | qfq | 11,079,482 | 67,828,194 | -2.74% |
| 2023-08-10 | 6.24 | 6.32 | 6.17 | 6.20 | 6.20 | qfq | 12,360,270 | 76,885,029 | -0.64% |
| 2023-08-09 | 6.46 | 6.51 | 6.22 | 6.24 | 6.24 | qfq | 17,890,270 | 113,455,614 | -4.00% |
| 2023-08-08 | 6.40 | 6.69 | 6.37 | 6.50 | 6.50 | qfq | 19,285,838 | 126,064,187 | 1.09% |
| 2023-08-07 | 6.35 | 6.46 | 6.32 | 6.43 | 6.43 | qfq | 13,875,670 | 88,795,936 | 1.10% |
| 2023-08-04 | 6.18 | 6.49 | 6.16 | 6.36 | 6.36 | qfq | 19,333,491 | 122,565,627 | 3.08% |
| 2023-08-03 | 6.24 | 6.24 | 6.14 | 6.17 | 6.17 | qfq | 12,433,470 | 76,745,056 | -1.44% |
| 2023-08-02 | 6.31 | 6.34 | 6.17 | 6.26 | 6.26 | qfq | 16,993,300 | 105,900,900 | -0.95% |
| 2023-08-01 | 6.59 | 6.61 | 6.30 | 6.32 | 6.32 | qfq | 24,802,000 | 157,808,088 | -3.22% |
| 2023-07-31 | 6.19 | 6.81 | 6.09 | 6.53 | 6.53 | qfq | 38,918,400 | 255,042,053 | 5.49% |
| 2023-07-28 | 6.16 | 6.23 | 6.12 | 6.19 | 6.19 | qfq | 10,597,450 | 65,443,868 | -0.48% |
| 2023-07-27 | 6.20 | 6.38 | 6.18 | 6.22 | 6.22 | qfq | 11,666,770 | 73,070,435 | -0.48% |
| 2023-07-26 | 6.55 | 6.55 | 6.22 | 6.25 | 6.25 | qfq | 16,559,450 | 104,604,503 | -4.29% |
| 2023-07-25 | 6.45 | 6.59 | 6.39 | 6.53 | 6.53 | qfq | 13,016,560 | 84,616,155 | 2.03% |
| 2023-07-24 | 6.33 | 6.47 | 6.31 | 6.40 | 6.40 | qfq | 9,954,540 | 63,802,440 | 0.79% |
| 2023-07-21 | 6.38 | 6.47 | 6.30 | 6.35 | 6.35 | qfq | 9,111,037 | 58,099,596 | -0.47% |
| 2023-07-20 | 6.45 | 6.52 | 6.36 | 6.38 | 6.38 | qfq | 11,851,333 | 76,276,540 | -1.09% |
| 2023-07-19 | 6.36 | 6.49 | 6.35 | 6.45 | 6.45 | qfq | 11,463,300 | 73,719,015 | 1.10% |
| 2023-07-18 | 6.49 | 6.53 | 6.35 | 6.38 | 6.38 | qfq | 11,800,100 | 75,769,547 | -2.00% |