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
永和智控002795.SZ
最近收盘价5.702026-07-17
最近交易日2026-07-17
成交量（股）32,001,213
成交额（元）194,729,828
日线记录725
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 725 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 | 6.05 | 6.55 | 5.61 | 5.70 | 5.70 | qfq | 32,001,213 | 194,729,828 | -5.94% |
| 2026-07-16 | 6.11 | 6.24 | 5.99 | 6.06 | 6.06 | qfq | 14,987,317 | 91,251,095 | -2.26% |
| 2026-07-15 | 5.91 | 6.38 | 5.90 | 6.20 | 6.20 | qfq | 23,343,678 | 145,205,921 | 4.20% |
| 2026-07-14 | 5.86 | 5.97 | 5.61 | 5.95 | 5.95 | qfq | 13,459,330 | 78,824,277 | 1.19% |
| 2026-07-13 | 6.45 | 6.45 | 5.82 | 5.88 | 5.88 | qfq | 18,896,652 | 114,211,066 | -8.84% |
| 2026-07-10 | 6.20 | 6.60 | 6.20 | 6.45 | 6.45 | qfq | 18,602,398 | 119,857,936 | 1.42% |
| 2026-07-09 | 6.34 | 6.45 | 6.19 | 6.36 | 6.36 | qfq | 12,543,544 | 79,317,719 | 1.11% |
| 2026-07-08 | 6.35 | 6.45 | 6.17 | 6.29 | 6.29 | qfq | 13,787,200 | 86,562,256 | -1.10% |
| 2026-07-07 | 6.65 | 6.65 | 6.31 | 6.36 | 6.36 | qfq | 14,246,700 | 91,807,710 | -4.50% |
| 2026-07-06 | 6.86 | 7.00 | 6.65 | 6.66 | 6.66 | qfq | 15,838,832 | 107,697,535 | -2.92% |
| 2026-07-03 | 7.21 | 7.35 | 6.78 | 6.86 | 6.86 | qfq | 22,831,148 | 158,235,881 | -5.12% |
| 2026-07-02 | 7.23 | 7.45 | 7.14 | 7.23 | 7.23 | qfq | 30,252,120 | 220,434,691 | -0.14% |
| 2026-07-01 | 6.65 | 7.36 | 6.60 | 7.24 | 7.24 | qfq | 36,921,916 | 261,615,373 | 8.22% |
| 2026-06-30 | 6.83 | 6.97 | 6.63 | 6.69 | 6.69 | qfq | 13,917,436 | 93,887,204 | -2.05% |
| 2026-06-29 | 6.83 | 7.05 | 6.62 | 6.83 | 6.83 | qfq | 17,835,424 | 121,733,684 | -0.44% |
| 2026-06-26 | 6.88 | 7.10 | 6.68 | 6.86 | 6.86 | qfq | 21,977,000 | 151,719,368 | -1.15% |
| 2026-06-25 | 7.14 | 7.15 | 6.79 | 6.94 | 6.94 | qfq | 20,543,396 | 142,595,143 | -2.80% |
| 2026-06-24 | 7.34 | 7.61 | 7.00 | 7.14 | 7.14 | qfq | 18,733,364 | 134,806,569 | -2.46% |
| 2026-06-23 | 7.23 | 7.49 | 7.15 | 7.32 | 7.32 | qfq | 16,109,292 | 118,029,343 | 0.14% |
| 2026-06-22 | 7.26 | 7.33 | 6.92 | 7.31 | 7.31 | qfq | 21,054,429 | 149,581,645 | -0.14% |
| 2026-06-18 | 7.51 | 7.67 | 7.24 | 7.32 | 7.32 | qfq | 19,204,571 | 141,962,253 | -2.40% |
| 2026-06-17 | 7.50 | 7.76 | 7.37 | 7.50 | 7.50 | qfq | 26,322,732 | 197,343,495 | -0.79% |
| 2026-06-16 | 7.17 | 7.88 | 7.03 | 7.56 | 7.56 | qfq | 39,709,952 | 298,691,799 | 5.59% |
| 2026-06-15 | 7.33 | 7.48 | 7.05 | 7.16 | 7.16 | qfq | 22,157,304 | 160,232,489 | -2.05% |
| 2026-06-12 | 7.58 | 7.82 | 7.27 | 7.31 | 7.31 | qfq | 25,339,180 | 189,720,021 | -3.18% |
| 2026-06-11 | 7.10 | 7.79 | 6.95 | 7.55 | 7.55 | qfq | 29,805,405 | 219,531,091 | 6.04% |
| 2026-06-10 | 7.17 | 7.26 | 6.91 | 7.12 | 7.12 | qfq | 18,686,609 | 131,873,824 | -2.33% |
| 2026-06-09 | 7.31 | 7.39 | 7.13 | 7.29 | 7.29 | qfq | 14,327,352 | 103,650,033 | 0.83% |
| 2026-06-08 | 7.28 | 7.64 | 7.16 | 7.23 | 7.23 | qfq | 18,973,040 | 139,322,622 | -4.24% |
| 2026-06-05 | 7.73 | 7.80 | 7.47 | 7.55 | 7.55 | qfq | 19,139,784 | 145,341,051 | -2.83% |
| 2026-06-04 | 7.68 | 7.90 | 7.36 | 7.77 | 7.77 | qfq | 22,589,028 | 174,664,666 | 1.83% |
| 2026-06-03 | 7.94 | 8.08 | 7.53 | 7.63 | 7.63 | qfq | 29,301,684 | 225,951,060 | -4.39% |
| 2026-06-02 | 8.90 | 8.90 | 7.65 | 7.98 | 7.98 | qfq | 49,517,552 | 398,751,725 | -5.00% |
| 2026-06-01 | 7.66 | 8.40 | 7.64 | 8.40 | 8.40 | qfq | 23,648,512 | 195,644,252 | 9.95% |
| 2026-05-29 | 8.19 | 8.21 | 7.55 | 7.64 | 7.64 | qfq | 23,110,660 | 179,898,747 | -6.72% |
| 2026-05-28 | 8.15 | 8.27 | 7.99 | 8.19 | 8.19 | qfq | 15,019,108 | 122,004,719 | 0.00% |
| 2026-05-27 | 8.60 | 8.69 | 8.12 | 8.19 | 8.19 | qfq | 23,941,684 | 199,210,874 | -5.65% |
| 2026-05-26 | 8.82 | 8.98 | 8.42 | 8.68 | 8.68 | qfq | 29,110,408 | 251,327,833 | -1.25% |
| 2026-05-25 | 9.24 | 9.48 | 8.52 | 8.79 | 8.79 | qfq | 45,473,968 | 403,707,989 | -5.89% |
| 2026-05-22 | 9.11 | 9.59 | 9.11 | 9.34 | 9.34 | qfq | 31,437,168 | 294,205,583 | -0.21% |
| 2026-05-21 | 10.43 | 10.80 | 9.26 | 9.36 | 9.36 | qfq | 53,994,100 | 531,577,533 | -8.24% |
| 2026-05-20 | 9.50 | 10.46 | 9.41 | 10.20 | 10.20 | qfq | 55,637,716 | 559,375,434 | 7.26% |
| 2026-05-19 | 9.63 | 9.88 | 9.42 | 9.51 | 9.51 | qfq | 27,526,060 | 263,425,442 | -2.06% |
| 2026-05-18 | 9.99 | 10.10 | 9.63 | 9.71 | 9.71 | qfq | 40,586,080 | 398,109,837 | -2.51% |
| 2026-05-15 | 9.67 | 10.23 | 9.65 | 9.96 | 9.96 | qfq | 39,018,768 | 390,889,702 | 3.00% |
| 2026-05-14 | 9.78 | 9.92 | 9.59 | 9.67 | 9.67 | qfq | 20,021,340 | 195,115,244 | -1.12% |
| 2026-05-13 | 9.32 | 9.99 | 9.26 | 9.78 | 9.78 | qfq | 29,881,316 | 289,966,455 | 2.41% |
| 2026-05-12 | 9.42 | 9.64 | 9.30 | 9.55 | 9.55 | qfq | 38,728,364 | 367,629,223 | 0.74% |
| 2026-05-11 | 9.95 | 10.45 | 9.40 | 9.48 | 9.48 | qfq | 42,579,464 | 410,782,712 | -2.27% |
| 2026-05-08 | 9.60 | 10.15 | 9.53 | 9.70 | 9.70 | qfq | 41,003,744 | 403,592,403 | -0.41% |
| 2026-05-07 | 9.61 | 10.10 | 9.47 | 9.74 | 9.74 | qfq | 51,523,084 | 503,470,925 | 0.62% |
| 2026-05-06 | 9.32 | 9.77 | 9.11 | 9.68 | 9.68 | qfq | 45,431,940 | 432,428,985 | 5.33% |
| 2026-04-30 | 9.02 | 9.41 | 9.01 | 9.19 | 9.19 | qfq | 43,474,392 | 400,088,300 | 2.00% |
| 2026-04-29 | 8.96 | 9.20 | 8.80 | 9.01 | 9.01 | qfq | 40,246,624 | 363,414,574 | 3.56% |
| 2026-04-28 | 9.10 | 9.15 | 8.64 | 8.70 | 8.70 | qfq | 36,489,892 | 321,018,804 | -4.29% |
| 2026-04-27 | 8.86 | 9.22 | 8.60 | 9.09 | 9.09 | qfq | 55,091,958 | 493,732,839 | 2.60% |
| 2026-04-24 | 8.09 | 8.86 | 8.00 | 8.86 | 8.86 | qfq | 25,837,736 | 222,762,326 | 10.06% |
| 2026-04-23 | 8.30 | 8.58 | 8.04 | 8.05 | 8.05 | qfq | 17,432,076 | 143,629,885 | -3.48% |
| 2026-04-22 | 8.25 | 8.42 | 8.09 | 8.34 | 8.34 | qfq | 15,004,948 | 123,904,100 | 0.48% |
| 2026-04-21 | 8.33 | 8.36 | 8.11 | 8.30 | 8.30 | qfq | 18,866,844 | 155,051,822 | -0.95% |
| 2026-04-20 | 8.27 | 8.46 | 8.03 | 8.38 | 8.38 | qfq | 25,657,656 | 212,584,309 | 1.09% |
| 2026-04-17 | 7.92 | 8.48 | 7.80 | 8.29 | 8.29 | qfq | 29,498,731 | 240,916,286 | 4.54% |
| 2026-04-16 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | qfq | 12,761,408 | 101,188,018 | -0.25% |
| 2026-04-15 | 8.19 | 8.30 | 7.91 | 7.95 | 7.95 | qfq | 17,703,912 | 143,359,791 | -2.93% |
| 2026-04-14 | 8.19 | 8.25 | 8.00 | 8.19 | 8.19 | qfq | 15,300,888 | 124,445,357 | 0.86% |
| 2026-04-13 | 7.98 | 8.12 | 7.81 | 8.12 | 8.12 | qfq | 13,744,256 | 109,771,238 | 0.25% |
| 2026-04-10 | 8.00 | 8.29 | 7.88 | 8.10 | 8.10 | qfq | 20,333,752 | 164,432,886 | 2.14% |
| 2026-04-09 | 7.83 | 7.97 | 7.75 | 7.93 | 7.93 | qfq | 14,057,400 | 111,028,185 | 0.51% |
| 2026-04-08 | 7.92 | 7.97 | 7.76 | 7.89 | 7.89 | qfq | 13,494,840 | 105,981,089 | 1.68% |
| 2026-04-07 | 7.82 | 7.86 | 7.62 | 7.76 | 7.76 | qfq | 10,820,384 | 83,769,552 | -0.77% |
| 2026-04-03 | 8.05 | 8.10 | 7.72 | 7.82 | 7.82 | qfq | 17,499,088 | 137,071,807 | -2.98% |
| 2026-04-02 | 7.94 | 8.26 | 7.90 | 8.06 | 8.06 | qfq | 18,801,692 | 151,799,091 | 0.88% |
| 2026-04-01 | 8.08 | 8.08 | 7.77 | 7.99 | 7.99 | qfq | 15,234,740 | 120,887,420 | 0.76% |
| 2026-03-31 | 7.88 | 8.05 | 7.85 | 7.93 | 7.93 | qfq | 14,320,404 | 113,684,317 | -0.13% |
| 2026-03-30 | 7.84 | 8.00 | 7.71 | 7.94 | 7.94 | qfq | 17,248,288 | 135,869,058 | 1.66% |
| 2026-03-27 | 7.78 | 7.86 | 7.69 | 7.81 | 7.81 | qfq | 19,190,328 | 149,270,743 | -0.76% |
| 2026-03-26 | 7.98 | 8.20 | 7.78 | 7.87 | 7.87 | qfq | 35,358,063 | 280,955,011 | -0.51% |
| 2026-03-25 | 7.55 | 8.01 | 7.49 | 7.91 | 7.91 | qfq | 46,586,112 | 365,217,718 | 7.62% |
| 2026-03-24 | 7.01 | 7.35 | 6.76 | 7.35 | 7.35 | qfq | 20,226,328 | 143,286,968 | 10.03% |
| 2026-03-23 | 7.12 | 7.16 | 6.60 | 6.68 | 6.68 | qfq | 25,993,716 | 179,191,780 | -8.12% |
| 2026-03-20 | 7.44 | 7.54 | 7.25 | 7.27 | 7.27 | qfq | 14,897,300 | 109,974,860 | -1.36% |
| 2026-03-19 | 7.55 | 7.69 | 7.33 | 7.37 | 7.37 | qfq | 18,619,780 | 138,688,415 | -4.78% |
| 2026-03-18 | 7.68 | 7.74 | 7.43 | 7.74 | 7.74 | qfq | 15,469,664 | 117,793,841 | 1.71% |
| 2026-03-17 | 7.90 | 7.99 | 7.61 | 7.61 | 7.61 | qfq | 19,777,907 | 153,109,872 | -3.55% |
| 2026-03-16 | 7.59 | 7.94 | 7.52 | 7.89 | 7.89 | qfq | 24,949,940 | 194,241,384 | 3.00% |
| 2026-03-13 | 7.69 | 7.86 | 7.55 | 7.66 | 7.66 | qfq | 14,817,704 | 114,100,746 | -0.78% |
| 2026-03-12 | 7.81 | 7.96 | 7.65 | 7.72 | 7.72 | qfq | 18,229,876 | 141,899,163 | -1.15% |
| 2026-03-11 | 7.98 | 7.98 | 7.75 | 7.81 | 7.81 | qfq | 16,611,392 | 130,065,908 | -2.25% |
| 2026-03-10 | 7.94 | 8.05 | 7.82 | 7.99 | 7.99 | qfq | 18,771,564 | 149,064,645 | 1.91% |
| 2026-03-09 | 7.81 | 7.99 | 7.57 | 7.84 | 7.84 | qfq | 24,799,556 | 193,581,657 | -0.38% |
| 2026-03-06 | 7.87 | 8.01 | 7.70 | 7.87 | 7.87 | qfq | 29,274,576 | 230,007,922 | -0.13% |
| 2026-03-05 | 8.46 | 8.50 | 7.80 | 7.88 | 7.88 | qfq | 36,702,744 | 297,377,101 | -4.25% |
| 2026-03-04 | 8.26 | 8.41 | 8.06 | 8.23 | 8.23 | qfq | 27,685,584 | 228,756,926 | -0.48% |
| 2026-03-03 | 8.67 | 8.72 | 8.24 | 8.27 | 8.27 | qfq | 34,283,052 | 288,911,233 | -4.06% |
| 2026-03-02 | 7.95 | 8.83 | 7.91 | 8.62 | 8.62 | qfq | 58,216,248 | 497,075,699 | 7.21% |
| 2026-02-27 | 8.00 | 8.08 | 7.75 | 8.04 | 8.04 | qfq | 29,738,016 | 235,609,368 | 1.13% |
| 2026-02-26 | 8.00 | 8.13 | 7.88 | 7.95 | 7.95 | qfq | 43,644,351 | 348,075,974 | -1.85% |
| 2026-02-25 | 7.80 | 8.20 | 7.73 | 8.10 | 8.10 | qfq | 82,569,752 | 662,966,281 | 4.25% |
| 2026-02-24 | 7.31 | 7.77 | 7.20 | 7.77 | 7.77 | qfq | 39,182,320 | 299,263,776 | 10.06% |
| 2026-02-13 | 7.13 | 7.20 | 7.00 | 7.06 | 7.06 | qfq | 21,270,424 | 150,841,019 | -1.12% |
| 2026-02-12 | 6.97 | 7.35 | 6.85 | 7.14 | 7.14 | qfq | 36,920,868 | 263,501,400 | 2.59% |
| 2026-02-11 | 7.27 | 7.27 | 6.94 | 6.96 | 6.96 | qfq | 26,820,600 | 188,988,141 | -3.73% |
| 2026-02-10 | 7.21 | 7.34 | 7.13 | 7.23 | 7.23 | qfq | 39,311,544 | 284,153,856 | 0.00% |
| 2026-02-09 | 7.00 | 7.59 | 6.90 | 7.23 | 7.23 | qfq | 76,611,296 | 563,514,264 | 4.78% |
| 2026-02-06 | 6.66 | 7.16 | 6.58 | 6.90 | 6.90 | qfq | 37,154,496 | 259,081,629 | 3.14% |
| 2026-02-05 | 6.66 | 6.79 | 6.58 | 6.69 | 6.69 | qfq | 14,832,572 | 98,939,454 | 0.45% |
| 2026-02-04 | 6.71 | 6.78 | 6.58 | 6.66 | 6.66 | qfq | 14,635,268 | 97,620,080 | 0.00% |
| 2026-02-03 | 6.71 | 6.73 | 6.45 | 6.66 | 6.66 | qfq | 22,236,932 | 146,336,738 | 1.22% |
| 2026-02-02 | 6.70 | 6.93 | 6.57 | 6.58 | 6.58 | qfq | 23,230,836 | 156,115,255 | -2.66% |
| 2026-01-30 | 6.58 | 6.90 | 6.50 | 6.76 | 6.76 | qfq | 23,836,040 | 160,321,518 | 1.96% |
| 2026-01-29 | 6.74 | 6.86 | 6.60 | 6.63 | 6.63 | qfq | 16,831,424 | 112,731,214 | -2.21% |
| 2026-01-28 | 7.02 | 7.04 | 6.76 | 6.78 | 6.78 | qfq | 18,842,320 | 128,903,736 | -2.73% |
| 2026-01-27 | 7.07 | 7.16 | 6.76 | 6.97 | 6.97 | qfq | 24,757,868 | 170,944,865 | -2.11% |
| 2026-01-26 | 7.30 | 7.30 | 6.88 | 7.12 | 7.12 | qfq | 38,714,042 | 273,297,912 | -1.79% |
| 2026-01-23 | 7.00 | 7.28 | 6.98 | 7.25 | 7.25 | qfq | 38,430,159 | 275,275,021 | 3.87% |
| 2026-01-22 | 7.05 | 7.09 | 6.92 | 6.98 | 6.98 | qfq | 15,189,880 | 106,065,082 | -1.27% |
| 2026-01-21 | 6.89 | 7.23 | 6.75 | 7.07 | 7.07 | qfq | 25,403,180 | 177,700,252 | 2.17% |
| 2026-01-20 | 7.19 | 7.19 | 6.86 | 6.92 | 6.92 | qfq | 25,237,814 | 176,104,501 | -3.22% |
| 2026-01-19 | 6.91 | 7.23 | 6.88 | 7.15 | 7.15 | qfq | 31,977,600 | 226,708,599 | 3.32% |
| 2026-01-16 | 7.08 | 7.16 | 6.81 | 6.92 | 6.92 | qfq | 25,575,220 | 177,666,378 | -1.70% |
| 2026-01-15 | 7.02 | 7.11 | 6.93 | 7.04 | 7.04 | qfq | 25,329,812 | 177,631,203 | -0.98% |
| 2026-01-14 | 7.12 | 7.30 | 6.96 | 7.11 | 7.11 | qfq | 38,330,077 | 272,794,958 | -1.25% |
| 2026-01-13 | 7.41 | 7.48 | 7.15 | 7.20 | 7.20 | qfq | 35,089,761 | 255,353,791 | -1.50% |
| 2026-01-12 | 7.79 | 7.79 | 7.27 | 7.31 | 7.31 | qfq | 61,137,872 | 457,108,697 | -1.88% |
| 2026-01-09 | 7.03 | 7.45 | 6.87 | 7.45 | 7.45 | qfq | 50,434,613 | 360,830,357 | 10.04% |
| 2026-01-08 | 6.78 | 6.89 | 6.71 | 6.77 | 6.77 | qfq | 44,431,568 | 302,029,688 | -1.60% |
| 2026-01-07 | 6.98 | 7.28 | 6.80 | 6.88 | 6.88 | qfq | 85,896,528 | 604,050,203 | 0.44% |
| 2026-01-06 | 6.26 | 6.85 | 6.24 | 6.85 | 6.85 | qfq | 48,795,888 | 322,921,586 | 9.95% |
| 2026-01-05 | 6.40 | 6.40 | 6.21 | 6.23 | 6.23 | qfq | 21,082,840 | 132,167,345 | -1.11% |
| 2025-12-31 | 6.46 | 6.46 | 6.21 | 6.30 | 6.30 | qfq | 20,548,476 | 129,495,634 | -1.41% |
| 2025-12-30 | 6.55 | 6.58 | 6.31 | 6.39 | 6.39 | qfq | 22,019,784 | 141,691,320 | -1.99% |
| 2025-12-29 | 6.70 | 6.83 | 6.36 | 6.52 | 6.52 | qfq | 30,256,756 | 196,726,839 | -2.25% |
| 2025-12-26 | 6.80 | 6.84 | 6.55 | 6.67 | 6.67 | qfq | 27,244,262 | 181,600,657 | -2.49% |
| 2025-12-25 | 6.63 | 6.93 | 6.55 | 6.84 | 6.84 | qfq | 27,992,092 | 191,254,690 | 3.01% |
| 2025-12-24 | 6.36 | 6.65 | 6.30 | 6.64 | 6.64 | qfq | 24,054,108 | 157,477,754 | 4.08% |
| 2025-12-23 | 6.50 | 6.50 | 6.10 | 6.38 | 6.38 | qfq | 28,773,044 | 181,177,659 | -1.54% |
| 2025-12-22 | 6.47 | 6.60 | 6.39 | 6.48 | 6.48 | qfq | 32,403,636 | 210,637,471 | 0.31% |
| 2025-12-19 | 6.00 | 6.54 | 5.97 | 6.46 | 6.46 | qfq | 45,592,848 | 288,765,172 | 7.67% |
| 2025-12-18 | 6.14 | 6.22 | 5.93 | 6.00 | 6.00 | qfq | 24,463,436 | 148,587,101 | -3.23% |
| 2025-12-17 | 6.18 | 6.28 | 5.95 | 6.20 | 6.20 | qfq | 22,409,076 | 136,725,352 | 0.16% |
| 2025-12-16 | 6.55 | 6.55 | 6.15 | 6.19 | 6.19 | qfq | 27,287,028 | 172,340,277 | -5.50% |
| 2025-12-15 | 6.60 | 6.70 | 6.41 | 6.55 | 6.55 | qfq | 19,878,352 | 130,084,480 | -1.36% |
| 2025-12-12 | 6.55 | 6.71 | 6.41 | 6.64 | 6.64 | qfq | 27,358,324 | 180,657,535 | 2.00% |
| 2025-12-11 | 6.88 | 6.90 | 6.51 | 6.51 | 6.51 | qfq | 31,900,516 | 211,638,019 | -5.38% |
| 2025-12-10 | 6.79 | 6.94 | 6.72 | 6.88 | 6.88 | qfq | 22,021,532 | 150,617,557 | 0.15% |
| 2025-12-09 | 6.75 | 7.06 | 6.65 | 6.87 | 6.87 | qfq | 39,179,372 | 269,743,762 | 1.48% |
| 2025-12-08 | 7.00 | 7.15 | 6.62 | 6.77 | 6.77 | qfq | 42,866,944 | 290,473,555 | -1.17% |
| 2025-12-05 | 6.67 | 6.91 | 6.58 | 6.85 | 6.85 | qfq | 49,654,616 | 337,859,100 | 2.24% |
| 2025-12-04 | 6.38 | 6.82 | 6.26 | 6.70 | 6.70 | qfq | 59,908,204 | 394,553,692 | 4.69% |
| 2025-12-03 | 6.47 | 6.51 | 6.32 | 6.40 | 6.40 | qfq | 32,212,992 | 205,951,540 | -1.39% |
| 2025-12-02 | 6.73 | 6.78 | 6.34 | 6.49 | 6.49 | qfq | 52,150,740 | 340,025,240 | -2.41% |
| 2025-12-01 | 6.74 | 6.85 | 6.56 | 6.65 | 6.65 | qfq | 67,339,800 | 448,364,030 | -4.18% |
| 2025-11-28 | 6.11 | 6.94 | 6.11 | 6.94 | 6.94 | qfq | 45,445,284 | 304,171,010 | 9.98% |
| 2025-11-27 | 6.36 | 6.50 | 6.24 | 6.31 | 6.31 | qfq | 30,151,700 | 191,469,373 | -0.94% |
| 2025-11-26 | 6.31 | 6.56 | 6.19 | 6.37 | 6.37 | qfq | 38,835,292 | 248,738,469 | 2.91% |
| 2025-11-25 | 6.17 | 6.36 | 6.06 | 6.19 | 6.19 | qfq | 47,058,248 | 292,710,820 | 0.00% |
| 2025-11-24 | 5.77 | 6.19 | 5.65 | 6.19 | 6.19 | qfq | 56,001,976 | 333,973,757 | 9.95% |
| 2025-11-21 | 6.20 | 6.29 | 5.56 | 5.63 | 5.63 | qfq | 44,305,396 | 257,883,654 | -8.75% |
| 2025-11-20 | 6.30 | 6.36 | 6.01 | 6.17 | 6.17 | qfq | 33,059,124 | 202,845,473 | -2.06% |
| 2025-11-19 | 6.47 | 6.63 | 6.26 | 6.30 | 6.30 | qfq | 42,539,420 | 270,636,104 | -1.25% |
| 2025-11-18 | 6.65 | 6.65 | 6.18 | 6.38 | 6.38 | qfq | 68,792,452 | 435,731,287 | -4.92% |
| 2025-11-17 | 6.12 | 6.71 | 6.10 | 6.71 | 6.71 | qfq | 35,829,504 | 234,883,074 | 10.00% |
| 2025-11-14 | 5.80 | 6.15 | 5.78 | 6.10 | 6.10 | qfq | 26,921,860 | 162,686,291 | 4.63% |
| 2025-11-13 | 5.76 | 5.85 | 5.68 | 5.83 | 5.83 | qfq | 19,191,096 | 110,912,928 | 1.57% |
| 2025-11-12 | 5.98 | 6.01 | 5.65 | 5.74 | 5.74 | qfq | 30,493,068 | 176,558,957 | -4.33% |
| 2025-11-11 | 6.12 | 6.18 | 5.95 | 6.00 | 6.00 | qfq | 28,886,224 | 174,122,087 | -1.64% |
| 2025-11-10 | 6.06 | 6.23 | 5.98 | 6.10 | 6.10 | qfq | 26,797,336 | 163,577,000 | 0.16% |
| 2025-11-07 | 6.11 | 6.20 | 6.02 | 6.09 | 6.09 | qfq | 42,838,524 | 261,712,579 | 0.00% |
| 2025-11-06 | 5.84 | 6.24 | 5.78 | 6.09 | 6.09 | qfq | 53,105,854 | 323,050,687 | 4.28% |
| 2025-11-05 | 5.65 | 5.95 | 5.50 | 5.84 | 5.84 | qfq | 48,434,496 | 280,420,707 | 3.00% |
| 2025-11-04 | 5.46 | 5.72 | 5.40 | 5.67 | 5.67 | qfq | 35,610,480 | 198,908,233 | 3.66% |
| 2025-11-03 | 5.22 | 5.47 | 5.22 | 5.47 | 5.47 | qfq | 25,849,684 | 138,431,059 | 4.79% |
| 2025-10-31 | 5.17 | 5.25 | 5.14 | 5.22 | 5.22 | qfq | 14,907,672 | 77,502,140 | 0.58% |
| 2025-10-30 | 5.23 | 5.29 | 5.17 | 5.19 | 5.19 | qfq | 13,302,068 | 69,299,473 | -0.95% |
| 2025-10-29 | 5.34 | 5.35 | 5.18 | 5.24 | 5.24 | qfq | 13,715,980 | 71,849,498 | -1.87% |
| 2025-10-28 | 5.40 | 5.41 | 5.28 | 5.34 | 5.34 | qfq | 14,130,324 | 75,470,174 | -0.93% |
| 2025-10-27 | 5.28 | 5.44 | 5.23 | 5.39 | 5.39 | qfq | 27,510,964 | 146,610,176 | 2.08% |
| 2025-10-24 | 5.44 | 5.47 | 5.24 | 5.28 | 5.28 | qfq | 30,772,698 | 164,170,392 | -3.12% |
| 2025-10-23 | 5.40 | 5.49 | 5.35 | 5.45 | 5.45 | qfq | 20,924,292 | 113,304,085 | 0.18% |
| 2025-10-22 | 5.38 | 5.53 | 5.30 | 5.44 | 5.44 | qfq | 33,220,604 | 180,983,916 | 1.12% |
| 2025-10-21 | 5.20 | 5.46 | 5.14 | 5.38 | 5.38 | qfq | 39,860,004 | 211,434,177 | 4.06% |
| 2025-10-20 | 5.03 | 5.24 | 5.00 | 5.17 | 5.17 | qfq | 33,049,700 | 170,198,599 | 4.66% |
| 2025-10-17 | 4.97 | 5.00 | 4.90 | 4.94 | 4.94 | qfq | 10,637,984 | 52,666,789 | -0.80% |
| 2025-10-16 | 5.03 | 5.05 | 4.93 | 4.98 | 4.98 | qfq | 11,464,828 | 57,104,220 | -1.39% |
| 2025-10-15 | 4.99 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 10,532,700 | 52,764,941 | 1.20% |
| 2025-10-14 | 5.05 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 13,571,040 | 68,334,430 | -0.60% |
| 2025-10-13 | 4.82 | 5.04 | 4.71 | 5.02 | 5.02 | qfq | 15,453,159 | 76,174,639 | -0.40% |
| 2025-10-10 | 4.95 | 5.10 | 4.92 | 5.04 | 5.04 | qfq | 16,907,424 | 85,091,552 | 1.41% |
| 2025-10-09 | 5.07 | 5.10 | 4.95 | 4.97 | 4.97 | qfq | 18,033,860 | 89,764,361 | -1.97% |
| 2025-09-30 | 5.18 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 19,717,854 | 100,487,236 | -2.12% |
| 2025-09-29 | 5.05 | 5.19 | 4.91 | 5.18 | 5.18 | qfq | 35,269,296 | 179,492,544 | 1.97% |
| 2025-09-26 | 4.85 | 5.15 | 4.83 | 5.08 | 5.08 | qfq | 39,951,756 | 201,047,793 | 4.31% |
| 2025-09-25 | 4.89 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 14,158,620 | 69,634,668 | -0.81% |
| 2025-09-24 | 4.65 | 4.94 | 4.65 | 4.91 | 4.91 | qfq | 20,909,674 | 101,480,842 | 4.69% |
| 2025-09-23 | 4.73 | 4.74 | 4.53 | 4.69 | 4.69 | qfq | 14,836,680 | 68,687,743 | -0.64% |
| 2025-09-22 | 4.79 | 4.80 | 4.68 | 4.72 | 4.72 | qfq | 12,019,704 | 56,583,101 | -1.26% |
| 2025-09-19 | 4.92 | 4.94 | 4.74 | 4.78 | 4.78 | qfq | 15,444,276 | 74,218,675 | -2.65% |
| 2025-09-18 | 4.97 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 13,921,908 | 69,008,704 | -1.80% |
| 2025-09-17 | 5.03 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 11,181,044 | 55,930,270 | -0.79% |
| 2025-09-16 | 4.99 | 5.04 | 4.95 | 5.04 | 5.04 | qfq | 16,098,392 | 80,573,062 | 1.41% |
| 2025-09-15 | 4.98 | 4.99 | 4.93 | 4.97 | 4.97 | qfq | 9,148,896 | 45,353,654 | -0.40% |
| 2025-09-12 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | qfq | 10,549,172 | 52,732,016 | -0.60% |
| 2025-09-11 | 5.00 | 5.02 | 4.93 | 5.02 | 5.02 | qfq | 11,692,612 | 58,276,412 | 0.20% |
| 2025-09-10 | 4.99 | 5.02 | 4.95 | 5.01 | 5.01 | qfq | 11,195,248 | 55,811,161 | 0.80% |
| 2025-09-09 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | qfq | 11,190,188 | 55,856,770 | -0.80% |
| 2025-09-08 | 4.96 | 5.01 | 4.93 | 5.01 | 5.01 | qfq | 16,492,940 | 82,144,307 | 1.83% |
| 2025-09-05 | 4.85 | 4.92 | 4.77 | 4.92 | 4.92 | qfq | 12,421,288 | 60,390,073 | 1.65% |
| 2025-09-04 | 4.78 | 4.90 | 4.77 | 4.84 | 4.84 | qfq | 16,453,472 | 79,902,620 | 0.83% |
| 2025-09-03 | 4.92 | 4.94 | 4.76 | 4.80 | 4.80 | qfq | 14,807,612 | 71,655,506 | -2.44% |
| 2025-09-02 | 4.94 | 4.96 | 4.83 | 4.92 | 4.92 | qfq | 18,696,472 | 91,439,999 | -0.61% |
| 2025-09-01 | 4.86 | 4.96 | 4.82 | 4.95 | 4.95 | qfq | 19,654,252 | 96,631,551 | 1.85% |
| 2025-08-29 | 4.90 | 4.97 | 4.82 | 4.86 | 4.86 | qfq | 19,650,032 | 96,328,112 | -0.82% |
| 2025-08-28 | 4.92 | 4.98 | 4.70 | 4.90 | 4.90 | qfq | 23,302,320 | 113,244,532 | -0.41% |
| 2025-08-27 | 5.09 | 5.10 | 4.90 | 4.92 | 4.92 | qfq | 27,716,436 | 138,823,261 | -3.34% |
| 2025-08-26 | 5.10 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 21,962,728 | 111,827,660 | 0.00% |
| 2025-08-25 | 5.14 | 5.15 | 5.06 | 5.09 | 5.09 | qfq | 25,880,969 | 131,971,591 | -0.78% |
| 2025-08-22 | 5.13 | 5.16 | 5.08 | 5.13 | 5.13 | qfq | 15,520,640 | 79,281,301 | -0.19% |
| 2025-08-21 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | qfq | 18,092,704 | 92,949,228 | 0.39% |
| 2025-08-20 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 17,747,392 | 90,649,445 | -0.39% |
| 2025-08-19 | 5.06 | 5.16 | 5.01 | 5.14 | 5.14 | qfq | 27,834,560 | 142,113,229 | 1.58% |
| 2025-08-18 | 4.96 | 5.07 | 4.93 | 5.06 | 5.06 | qfq | 32,603,392 | 163,359,990 | 2.43% |
| 2025-08-15 | 4.94 | 5.01 | 4.92 | 4.94 | 4.94 | qfq | 33,927,866 | 168,106,666 | 0.41% |
| 2025-08-14 | 5.18 | 5.19 | 4.91 | 4.92 | 4.92 | qfq | 59,512,926 | 299,759,399 | -6.11% |
| 2025-08-13 | 5.11 | 5.26 | 5.11 | 5.24 | 5.24 | qfq | 67,999,770 | 352,510,164 | -5.24% |
| 2025-08-12 | 5.69 | 5.70 | 5.50 | 5.53 | 5.53 | qfq | 39,691,811 | 220,825,436 | -2.64% |
| 2025-08-11 | 5.79 | 5.79 | 5.62 | 5.68 | 5.68 | qfq | 37,083,924 | 210,873,689 | -1.56% |
| 2025-08-08 | 5.69 | 6.02 | 5.63 | 5.77 | 5.77 | qfq | 40,098,626 | 231,640,725 | 0.35% |
| 2025-08-07 | 6.00 | 6.03 | 5.72 | 5.75 | 5.75 | qfq | 85,338,744 | 495,589,334 | -6.81% |
| 2025-08-06 | 6.78 | 6.90 | 5.93 | 6.17 | 6.17 | qfq | 124,115,068 | 772,333,237 | -5.80% |
| 2025-08-05 | 5.99 | 6.55 | 5.96 | 6.55 | 6.55 | qfq | 53,382,454 | 339,683,777 | 10.08% |
| 2025-08-04 | 5.76 | 5.95 | 5.55 | 5.95 | 5.95 | qfq | 31,175,220 | 180,350,396 | 2.59% |
| 2025-08-01 | 5.74 | 5.87 | 5.68 | 5.80 | 5.80 | qfq | 20,465,040 | 118,214,292 | 1.05% |
| 2025-07-31 | 5.70 | 5.82 | 5.65 | 5.74 | 5.74 | qfq | 16,958,896 | 97,038,952 | 0.35% |
| 2025-07-30 | 5.69 | 5.79 | 5.60 | 5.72 | 5.72 | qfq | 14,343,040 | 81,624,782 | 0.00% |
| 2025-07-29 | 5.80 | 5.94 | 5.64 | 5.72 | 5.72 | qfq | 18,722,988 | 107,353,033 | -1.38% |
| 2025-07-28 | 5.72 | 5.90 | 5.61 | 5.80 | 5.80 | qfq | 21,101,648 | 121,662,327 | 1.22% |
| 2025-07-25 | 5.49 | 5.77 | 5.42 | 5.73 | 5.73 | qfq | 24,736,152 | 139,218,640 | 4.75% |
| 2025-07-24 | 5.40 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 10,651,652 | 58,047,639 | 1.11% |
| 2025-07-23 | 5.52 | 5.58 | 5.41 | 5.41 | 5.41 | qfq | 15,544,796 | 84,734,483 | -2.35% |
| 2025-07-22 | 5.66 | 5.67 | 5.48 | 5.54 | 5.54 | qfq | 13,672,020 | 75,805,880 | -1.60% |
| 2025-07-21 | 5.63 | 5.72 | 5.57 | 5.63 | 5.63 | qfq | 14,630,900 | 82,414,758 | -0.18% |
| 2025-07-18 | 5.77 | 5.80 | 5.54 | 5.64 | 5.64 | qfq | 20,757,028 | 117,302,184 | -2.25% |
| 2025-07-17 | 5.46 | 5.79 | 5.46 | 5.77 | 5.77 | qfq | 28,908,188 | 163,865,540 | 6.07% |
| 2025-07-16 | 5.52 | 5.55 | 5.42 | 5.44 | 5.44 | qfq | 13,494,556 | 73,864,254 | -0.37% |
| 2025-07-15 | 5.60 | 5.60 | 5.34 | 5.46 | 5.46 | qfq | 23,090,444 | 125,722,314 | -3.36% |
| 2025-07-14 | 5.69 | 5.81 | 5.61 | 5.65 | 5.65 | qfq | 28,623,292 | 163,649,213 | -0.70% |
| 2025-07-11 | 5.62 | 5.80 | 5.55 | 5.69 | 5.69 | qfq | 36,032,296 | 204,526,563 | 3.08% |
| 2025-07-10 | 5.30 | 5.76 | 5.28 | 5.52 | 5.52 | qfq | 42,036,080 | 231,460,182 | 3.95% |
| 2025-07-09 | 5.29 | 5.38 | 5.25 | 5.31 | 5.31 | qfq | 16,055,176 | 85,140,437 | 0.38% |
| 2025-07-08 | 5.28 | 5.33 | 5.19 | 5.29 | 5.29 | qfq | 14,121,676 | 74,252,414 | 0.00% |
| 2025-07-07 | 5.20 | 5.35 | 5.17 | 5.29 | 5.29 | qfq | 14,108,144 | 74,216,035 | 1.54% |
| 2025-07-04 | 5.24 | 5.28 | 5.15 | 5.21 | 5.21 | qfq | 15,104,318 | 78,692,282 | -0.57% |
| 2025-07-03 | 5.21 | 5.28 | 5.18 | 5.24 | 5.24 | qfq | 11,978,844 | 62,689,438 | 0.38% |
| 2025-07-02 | 5.11 | 5.35 | 5.09 | 5.22 | 5.22 | qfq | 21,913,452 | 114,742,788 | 1.56% |
| 2025-07-01 | 5.21 | 5.21 | 5.03 | 5.14 | 5.14 | qfq | 17,668,704 | 90,149,111 | -0.96% |
| 2025-06-30 | 5.13 | 5.20 | 5.11 | 5.19 | 5.19 | qfq | 12,769,548 | 65,912,884 | 1.17% |
| 2025-06-27 | 5.12 | 5.14 | 4.99 | 5.13 | 5.13 | qfq | 17,089,828 | 86,467,002 | 0.79% |
| 2025-06-26 | 5.10 | 5.24 | 5.05 | 5.09 | 5.09 | qfq | 17,299,756 | 88,994,138 | -0.20% |
| 2025-06-25 | 5.07 | 5.12 | 5.01 | 5.10 | 5.10 | qfq | 14,387,444 | 72,856,558 | 0.39% |
| 2025-06-24 | 5.02 | 5.09 | 4.95 | 5.08 | 5.08 | qfq | 18,206,148 | 91,474,071 | 1.20% |
| 2025-06-23 | 4.78 | 5.06 | 4.73 | 5.02 | 5.02 | qfq | 31,049,878 | 153,793,574 | 3.93% |
| 2025-06-20 | 4.79 | 5.00 | 4.79 | 4.83 | 4.83 | qfq | 23,364,392 | 114,036,123 | 0.42% |
| 2025-06-19 | 4.83 | 4.91 | 4.74 | 4.81 | 4.81 | qfq | 14,351,896 | 68,847,507 | -0.62% |
| 2025-06-18 | 4.71 | 4.91 | 4.70 | 4.84 | 4.84 | qfq | 15,705,988 | 75,604,397 | 1.89% |
| 2025-06-17 | 4.82 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 10,336,876 | 49,189,004 | -1.45% |
| 2025-06-16 | 4.67 | 4.84 | 4.64 | 4.82 | 4.82 | qfq | 15,817,620 | 75,703,425 | 3.21% |
| 2025-06-13 | 4.85 | 4.87 | 4.63 | 4.67 | 4.67 | qfq | 18,716,095 | 88,160,164 | -3.91% |
| 2025-06-12 | 4.91 | 4.93 | 4.82 | 4.86 | 4.86 | qfq | 13,136,969 | 63,902,520 | -1.02% |
| 2025-06-11 | 4.89 | 5.01 | 4.87 | 4.91 | 4.91 | qfq | 12,149,284 | 59,958,814 | 0.41% |
| 2025-06-10 | 5.06 | 5.09 | 4.83 | 4.89 | 4.89 | qfq | 17,111,536 | 84,394,744 | -3.36% |
| 2025-06-09 | 4.87 | 5.09 | 4.83 | 5.06 | 5.06 | qfq | 22,087,160 | 110,209,239 | 4.33% |
| 2025-06-06 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | qfq | 9,156,636 | 44,317,469 | 0.21% |
| 2025-06-05 | 4.81 | 4.88 | 4.77 | 4.84 | 4.84 | qfq | 11,926,032 | 57,513,121 | 0.41% |
| 2025-06-04 | 4.81 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 10,298,928 | 49,718,842 | 0.63% |
| 2025-06-03 | 4.67 | 4.83 | 4.66 | 4.79 | 4.79 | qfq | 11,209,468 | 53,410,751 | 1.70% |
| 2025-05-30 | 4.88 | 4.89 | 4.68 | 4.71 | 4.71 | qfq | 14,442,000 | 68,463,403 | -3.48% |
| 2025-05-29 | 4.76 | 4.93 | 4.75 | 4.88 | 4.88 | qfq | 14,853,510 | 72,453,099 | 2.09% |
| 2025-05-28 | 4.80 | 4.89 | 4.75 | 4.78 | 4.78 | qfq | 9,884,752 | 47,424,148 | -0.42% |
| 2025-05-27 | 4.81 | 4.86 | 4.69 | 4.80 | 4.80 | qfq | 8,100,252 | 38,659,362 | 0.42% |
| 2025-05-26 | 4.72 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 9,416,172 | 44,671,052 | 0.84% |
| 2025-05-23 | 4.81 | 4.90 | 4.73 | 4.74 | 4.74 | qfq | 13,800,728 | 66,391,547 | -1.86% |
| 2025-05-22 | 4.95 | 5.04 | 4.82 | 4.83 | 4.83 | qfq | 13,561,600 | 66,576,009 | -2.42% |
| 2025-05-21 | 5.13 | 5.15 | 4.95 | 4.95 | 4.95 | qfq | 17,423,640 | 87,384,364 | -3.51% |
| 2025-05-20 | 5.01 | 5.15 | 4.89 | 5.13 | 5.13 | qfq | 25,261,380 | 127,398,376 | 2.60% |
| 2025-05-19 | 4.80 | 5.06 | 4.80 | 5.00 | 5.00 | qfq | 24,628,540 | 121,682,271 | 4.38% |
| 2025-05-16 | 4.80 | 4.93 | 4.70 | 4.79 | 4.79 | qfq | 19,398,436 | 93,396,516 | -0.83% |
| 2025-05-15 | 4.80 | 4.84 | 4.64 | 4.83 | 4.83 | qfq | 23,606,136 | 111,961,316 | 0.21% |
| 2025-05-14 | 5.05 | 5.13 | 4.75 | 4.82 | 4.82 | qfq | 33,602,500 | 164,446,593 | -5.12% |
| 2025-05-13 | 5.13 | 5.20 | 4.98 | 5.08 | 5.08 | qfq | 30,033,256 | 152,684,227 | -0.59% |
| 2025-05-12 | 5.25 | 5.27 | 5.01 | 5.11 | 5.11 | qfq | 22,589,120 | 115,352,950 | -1.73% |
| 2025-05-09 | 5.30 | 5.39 | 5.16 | 5.20 | 5.20 | qfq | 17,609,584 | 92,822,596 | -1.70% |
| 2025-05-08 | 5.31 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 12,002,084 | 63,416,460 | 0.19% |
| 2025-05-07 | 5.38 | 5.43 | 5.20 | 5.28 | 5.28 | qfq | 18,281,452 | 97,221,590 | 0.00% |
| 2025-05-06 | 5.20 | 5.34 | 5.20 | 5.28 | 5.28 | qfq | 15,242,420 | 80,472,496 | 2.13% |
| 2025-04-30 | 5.10 | 5.33 | 5.10 | 5.17 | 5.17 | qfq | 14,980,728 | 77,949,352 | 1.17% |
| 2025-04-29 | 4.96 | 5.23 | 4.96 | 5.11 | 5.11 | qfq | 25,763,888 | 132,240,176 | 3.65% |
| 2025-04-28 | 5.17 | 5.25 | 4.92 | 4.93 | 4.93 | qfq | 19,955,252 | 100,061,194 | -4.27% |
| 2025-04-25 | 5.28 | 5.30 | 5.11 | 5.15 | 5.15 | qfq | 20,515,832 | 106,241,547 | -2.83% |
| 2025-04-24 | 5.34 | 5.39 | 5.22 | 5.30 | 5.30 | qfq | 21,438,172 | 113,755,673 | -1.12% |
| 2025-04-23 | 5.18 | 5.48 | 5.13 | 5.36 | 5.36 | qfq | 30,055,500 | 159,812,160 | 5.10% |
| 2025-04-22 | 5.10 | 5.22 | 5.00 | 5.10 | 5.10 | qfq | 39,504,940 | 202,228,058 | 0.79% |
| 2025-04-21 | 4.62 | 5.06 | 4.60 | 5.06 | 5.06 | qfq | 23,194,716 | 113,330,689 | 10.00% |
| 2025-04-18 | 4.58 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 11,403,679 | 52,396,977 | 0.00% |
| 2025-04-17 | 4.54 | 4.69 | 4.44 | 4.60 | 4.60 | qfq | 13,951,800 | 64,398,684 | 0.44% |
| 2025-04-16 | 4.70 | 4.70 | 4.48 | 4.58 | 4.58 | qfq | 20,551,841 | 94,038,252 | -2.55% |
| 2025-04-15 | 4.69 | 4.83 | 4.64 | 4.70 | 4.70 | qfq | 26,744,843 | 126,196,248 | 1.95% |
| 2025-04-14 | 4.43 | 4.63 | 4.40 | 4.61 | 4.61 | qfq | 24,819,275 | 112,445,338 | 8.47% |
| 2025-04-11 | 4.11 | 4.35 | 4.01 | 4.25 | 4.25 | qfq | 24,345,172 | 103,176,435 | 2.91% |
| 2025-04-10 | 3.97 | 4.19 | 3.97 | 4.13 | 4.13 | qfq | 31,558,832 | 130,214,225 | 5.63% |
| 2025-04-09 | 3.65 | 4.01 | 3.65 | 3.91 | 3.91 | qfq | 44,260,512 | 167,353,361 | -3.46% |
| 2025-04-08 | 4.28 | 4.43 | 4.05 | 4.05 | 4.05 | qfq | 22,186,872 | 92,199,765 | -10.00% |
| 2025-04-07 | 4.75 | 4.96 | 4.50 | 4.50 | 4.50 | qfq | 26,088,556 | 121,533,095 | -10.00% |
| 2025-04-03 | 5.09 | 5.25 | 4.93 | 5.00 | 5.00 | qfq | 23,361,420 | 118,789,600 | -0.40% |
| 2025-04-02 | 4.86 | 5.06 | 4.81 | 5.02 | 5.02 | qfq | 25,886,532 | 127,974,217 | 3.51% |
| 2025-04-01 | 4.80 | 5.07 | 4.68 | 4.85 | 4.85 | qfq | 31,905,588 | 154,842,556 | 1.46% |
| 2025-03-31 | 5.12 | 5.12 | 4.70 | 4.78 | 4.78 | qfq | 19,066,380 | 92,322,948 | -5.35% |
| 2025-03-28 | 5.22 | 5.29 | 5.05 | 5.05 | 5.05 | qfq | 11,388,632 | 58,562,680 | -3.26% |
| 2025-03-27 | 5.27 | 5.28 | 5.08 | 5.22 | 5.22 | qfq | 13,871,972 | 71,942,989 | -0.95% |
| 2025-03-26 | 5.06 | 5.39 | 5.05 | 5.27 | 5.27 | qfq | 14,060,580 | 74,120,443 | 3.13% |
| 2025-03-25 | 5.28 | 5.33 | 5.05 | 5.11 | 5.11 | qfq | 18,825,968 | 97,311,974 | -3.22% |
| 2025-03-24 | 5.72 | 5.76 | 5.14 | 5.28 | 5.28 | qfq | 28,552,996 | 153,556,036 | -7.53% |
| 2025-03-21 | 5.88 | 5.91 | 5.66 | 5.71 | 5.71 | qfq | 13,163,816 | 75,469,976 | -1.72% |
| 2025-03-20 | 5.76 | 5.85 | 5.74 | 5.81 | 5.81 | qfq | 9,353,508 | 54,258,848 | 0.17% |
| 2025-03-19 | 5.84 | 5.89 | 5.75 | 5.80 | 5.80 | qfq | 16,017,280 | 92,805,299 | -1.19% |
| 2025-03-18 | 6.02 | 6.09 | 5.65 | 5.87 | 5.87 | qfq | 43,173,427 | 251,898,454 | -2.49% |
| 2025-03-17 | 6.05 | 6.20 | 5.96 | 6.02 | 6.02 | qfq | 24,506,920 | 148,828,975 | -0.50% |
| 2025-03-14 | 5.80 | 6.09 | 5.69 | 6.05 | 6.05 | qfq | 35,135,796 | 207,828,149 | 4.31% |
| 2025-03-13 | 5.82 | 5.95 | 5.72 | 5.80 | 5.80 | qfq | 36,088,942 | 210,347,891 | -0.34% |
| 2025-03-12 | 5.73 | 5.90 | 5.68 | 5.82 | 5.82 | qfq | 34,996,717 | 202,615,428 | 0.34% |
| 2025-03-11 | 5.65 | 5.90 | 5.56 | 5.80 | 5.80 | qfq | 44,709,999 | 256,127,528 | 4.32% |
| 2025-03-10 | 5.47 | 5.92 | 5.40 | 5.56 | 5.56 | qfq | 59,040,218 | 335,183,696 | 3.35% |
| 2025-03-07 | 5.40 | 5.49 | 5.25 | 5.38 | 5.38 | qfq | 19,303,624 | 103,248,550 | 0.19% |
| 2025-03-06 | 5.40 | 5.50 | 5.33 | 5.37 | 5.37 | qfq | 15,736,720 | 84,927,231 | -0.56% |
| 2025-03-05 | 5.50 | 5.56 | 5.30 | 5.40 | 5.40 | qfq | 15,885,088 | 86,006,051 | -0.18% |
| 2025-03-04 | 5.19 | 5.47 | 5.16 | 5.41 | 5.41 | qfq | 17,689,031 | 95,051,908 | 4.04% |
| 2025-03-03 | 5.58 | 5.58 | 5.17 | 5.20 | 5.20 | qfq | 26,526,981 | 140,497,382 | -6.64% |
| 2025-02-28 | 5.62 | 5.64 | 5.37 | 5.57 | 5.57 | qfq | 24,942,636 | 137,608,010 | -0.89% |
| 2025-02-27 | 5.55 | 5.76 | 5.50 | 5.62 | 5.62 | qfq | 27,869,751 | 156,491,345 | 1.63% |
| 2025-02-26 | 5.44 | 5.60 | 5.38 | 5.53 | 5.53 | qfq | 21,292,959 | 117,111,572 | 1.84% |
| 2025-02-25 | 5.38 | 5.45 | 5.33 | 5.43 | 5.43 | qfq | 17,426,435 | 94,199,327 | 0.37% |
| 2025-02-24 | 5.39 | 5.50 | 5.31 | 5.41 | 5.41 | qfq | 21,320,624 | 115,152,601 | 0.37% |
| 2025-02-21 | 5.47 | 5.53 | 5.23 | 5.39 | 5.39 | qfq | 45,777,766 | 246,457,120 | -1.46% |
| 2025-02-20 | 4.97 | 5.47 | 4.95 | 5.47 | 5.47 | qfq | 34,301,918 | 180,783,011 | 10.06% |
| 2025-02-19 | 4.95 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 14,268,380 | 70,332,199 | 0.61% |
| 2025-02-18 | 4.95 | 5.05 | 4.88 | 4.94 | 4.94 | qfq | 17,727,364 | 87,815,913 | -0.20% |
| 2025-02-17 | 5.03 | 5.04 | 4.90 | 4.95 | 4.95 | qfq | 14,402,552 | 71,494,174 | -1.20% |
| 2025-02-14 | 5.09 | 5.19 | 4.98 | 5.01 | 5.01 | qfq | 17,953,920 | 91,210,564 | -1.38% |
| 2025-02-13 | 5.02 | 5.13 | 4.95 | 5.08 | 5.08 | qfq | 21,572,116 | 109,037,986 | 1.60% |
| 2025-02-12 | 4.90 | 5.06 | 4.80 | 5.00 | 5.00 | qfq | 25,399,127 | 125,367,138 | 2.88% |
| 2025-02-11 | 4.95 | 4.98 | 4.75 | 4.86 | 4.86 | qfq | 24,020,498 | 116,727,506 | -2.21% |
| 2025-02-10 | 5.03 | 5.06 | 4.89 | 4.97 | 4.97 | qfq | 16,742,169 | 82,907,244 | -1.00% |
| 2025-02-07 | 4.99 | 5.09 | 4.93 | 5.02 | 5.02 | qfq | 19,432,902 | 97,209,652 | 0.40% |
| 2025-02-06 | 4.93 | 5.07 | 4.82 | 5.00 | 5.00 | qfq | 23,016,478 | 113,637,238 | 1.42% |
| 2025-02-05 | 5.03 | 5.13 | 4.91 | 4.93 | 4.93 | qfq | 19,064,844 | 94,936,612 | -1.79% |
| 2025-01-27 | 5.00 | 5.21 | 4.97 | 5.02 | 5.02 | qfq | 24,316,640 | 123,335,944 | 1.21% |
| 2025-01-24 | 4.79 | 4.98 | 4.74 | 4.96 | 4.96 | qfq | 30,535,759 | 148,311,431 | 1.64% |
| 2025-01-23 | 4.60 | 4.99 | 4.59 | 4.88 | 4.88 | qfq | 34,638,160 | 168,230,877 | 6.09% |
| 2025-01-22 | 4.62 | 4.71 | 4.49 | 4.60 | 4.60 | qfq | 21,181,859 | 97,618,466 | -0.43% |
| 2025-01-21 | 4.52 | 4.62 | 4.43 | 4.62 | 4.62 | qfq | 17,920,270 | 81,434,660 | 2.67% |
| 2025-01-20 | 4.43 | 4.58 | 4.42 | 4.50 | 4.50 | qfq | 22,242,248 | 99,868,544 | 1.35% |
| 2025-01-17 | 4.23 | 4.46 | 4.15 | 4.44 | 4.44 | qfq | 23,903,840 | 103,707,719 | 5.21% |
| 2025-01-16 | 4.15 | 4.25 | 4.12 | 4.22 | 4.22 | qfq | 9,990,220 | 41,922,079 | 1.93% |
| 2025-01-15 | 4.20 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 10,895,180 | 45,190,869 | 0.00% |
| 2025-01-14 | 3.87 | 4.14 | 3.87 | 4.14 | 4.14 | qfq | 14,283,544 | 57,810,025 | 6.98% |
| 2025-01-13 | 3.74 | 3.90 | 3.62 | 3.87 | 3.87 | qfq | 13,178,516 | 49,924,524 | 1.57% |
| 2025-01-10 | 4.00 | 4.04 | 3.81 | 3.81 | 3.81 | qfq | 10,464,512 | 41,128,357 | -4.75% |
| 2025-01-09 | 3.95 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 9,823,924 | 39,236,108 | 1.27% |
| 2025-01-08 | 3.94 | 3.98 | 3.83 | 3.95 | 3.95 | qfq | 13,746,196 | 53,746,683 | 0.51% |
| 2025-01-07 | 3.76 | 3.94 | 3.76 | 3.93 | 3.93 | qfq | 13,346,244 | 51,561,915 | 4.24% |
| 2025-01-06 | 3.82 | 3.84 | 3.61 | 3.77 | 3.77 | qfq | 12,159,100 | 45,556,494 | -1.31% |
| 2025-01-03 | 4.13 | 4.17 | 3.82 | 3.82 | 3.82 | qfq | 18,439,970 | 72,501,572 | -7.51% |
| 2025-01-02 | 4.11 | 4.23 | 4.05 | 4.13 | 4.13 | qfq | 16,134,398 | 66,962,881 | 1.23% |
| 2024-12-31 | 4.19 | 4.25 | 4.08 | 4.08 | 4.08 | qfq | 10,194,526 | 42,319,093 | -2.39% |
| 2024-12-30 | 4.26 | 4.27 | 4.06 | 4.18 | 4.18 | qfq | 13,721,602 | 57,079,381 | -1.88% |
| 2024-12-27 | 4.16 | 4.34 | 4.13 | 4.26 | 4.26 | qfq | 15,724,336 | 67,078,147 | 2.40% |
| 2024-12-26 | 4.18 | 4.35 | 4.15 | 4.16 | 4.16 | qfq | 16,789,400 | 70,864,687 | 0.97% |
| 2024-12-25 | 4.32 | 4.34 | 4.01 | 4.12 | 4.12 | qfq | 23,081,644 | 95,159,162 | -4.63% |
| 2024-12-24 | 4.46 | 4.50 | 4.22 | 4.32 | 4.32 | qfq | 31,322,278 | 135,371,150 | -4.42% |
| 2024-12-23 | 4.86 | 4.96 | 4.52 | 4.52 | 4.52 | qfq | 44,289,943 | 206,414,507 | -9.96% |
| 2024-12-20 | 4.98 | 5.32 | 4.92 | 5.02 | 5.02 | qfq | 54,912,241 | 280,744,258 | 3.72% |
| 2024-12-19 | 4.90 | 5.03 | 4.83 | 4.84 | 4.84 | qfq | 18,574,652 | 91,016,711 | -2.02% |
| 2024-12-18 | 4.88 | 5.10 | 4.72 | 4.94 | 4.94 | qfq | 22,187,755 | 109,641,996 | 2.70% |
| 2024-12-17 | 5.13 | 5.16 | 4.79 | 4.81 | 4.81 | qfq | 25,319,360 | 125,089,570 | -6.96% |
| 2024-12-16 | 5.25 | 5.26 | 5.12 | 5.17 | 5.17 | qfq | 18,022,048 | 93,356,719 | -1.34% |
| 2024-12-13 | 5.43 | 5.45 | 5.22 | 5.24 | 5.24 | qfq | 29,259,272 | 155,389,999 | -4.20% |
| 2024-12-12 | 5.45 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 32,240,460 | 176,425,211 | -0.55% |
| 2024-12-11 | 5.34 | 5.54 | 5.27 | 5.50 | 5.50 | qfq | 50,801,708 | 275,166,512 | 0.92% |
| 2024-12-10 | 5.40 | 5.79 | 5.20 | 5.45 | 5.45 | qfq | 85,247,597 | 466,511,909 | 3.61% |
| 2024-12-09 | 5.28 | 5.33 | 5.12 | 5.26 | 5.26 | qfq | 39,794,279 | 207,467,037 | -0.75% |
| 2024-12-06 | 5.28 | 5.50 | 5.21 | 5.30 | 5.30 | qfq | 58,566,144 | 314,579,033 | -0.93% |
| 2024-12-05 | 5.10 | 5.50 | 5.10 | 5.35 | 5.35 | qfq | 49,277,428 | 261,135,763 | 4.09% |
| 2024-12-04 | 5.01 | 5.35 | 5.00 | 5.14 | 5.14 | qfq | 46,315,350 | 239,116,811 | 1.38% |
| 2024-12-03 | 5.02 | 5.40 | 4.98 | 5.07 | 5.07 | qfq | 33,972,800 | 173,069,417 | 1.00% |
| 2024-12-02 | 4.84 | 5.04 | 4.84 | 5.02 | 5.02 | qfq | 32,662,638 | 161,668,466 | 3.93% |
| 2024-11-29 | 4.76 | 4.92 | 4.70 | 4.83 | 4.83 | qfq | 24,676,630 | 118,544,981 | 0.84% |
| 2024-11-28 | 4.80 | 4.95 | 4.69 | 4.79 | 4.79 | qfq | 38,501,950 | 184,881,121 | -1.24% |
| 2024-11-27 | 4.60 | 5.07 | 4.57 | 4.85 | 4.85 | qfq | 47,492,838 | 228,915,166 | 5.21% |
| 2024-11-26 | 4.69 | 4.76 | 4.58 | 4.61 | 4.61 | qfq | 14,048,580 | 65,258,700 | -1.91% |
| 2024-11-25 | 4.66 | 4.75 | 4.55 | 4.70 | 4.70 | qfq | 17,031,956 | 79,290,437 | 0.86% |
| 2024-11-22 | 4.78 | 5.09 | 4.65 | 4.66 | 4.66 | qfq | 37,193,380 | 181,293,096 | -2.51% |
| 2024-11-21 | 4.63 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 22,810,112 | 107,295,821 | 2.80% |
| 2024-11-20 | 4.50 | 4.67 | 4.48 | 4.65 | 4.65 | qfq | 18,849,200 | 86,695,407 | 4.03% |
| 2024-11-19 | 4.40 | 4.47 | 4.28 | 4.47 | 4.47 | qfq | 17,883,866 | 78,162,869 | 1.82% |
| 2024-11-18 | 4.60 | 4.67 | 4.36 | 4.39 | 4.39 | qfq | 21,680,380 | 96,582,609 | -4.77% |
| 2024-11-15 | 4.73 | 4.83 | 4.58 | 4.61 | 4.61 | qfq | 24,631,820 | 116,320,230 | -3.15% |
| 2024-11-14 | 4.97 | 5.02 | 4.70 | 4.76 | 4.76 | qfq | 21,823,225 | 106,284,416 | -4.99% |
| 2024-11-13 | 4.96 | 5.07 | 4.86 | 5.01 | 5.01 | qfq | 22,502,360 | 111,590,513 | -0.60% |
| 2024-11-12 | 5.09 | 5.23 | 4.92 | 5.04 | 5.04 | qfq | 38,252,500 | 194,301,518 | -0.98% |
| 2024-11-11 | 5.10 | 5.13 | 4.96 | 5.09 | 5.09 | qfq | 41,343,989 | 208,227,081 | -0.97% |
| 2024-11-08 | 5.02 | 5.25 | 4.95 | 5.14 | 5.14 | qfq | 75,406,776 | 384,692,663 | 1.78% |
| 2024-11-07 | 4.98 | 5.26 | 4.86 | 5.05 | 5.05 | qfq | 68,291,670 | 344,377,255 | -0.20% |
| 2024-11-06 | 5.28 | 5.29 | 4.73 | 5.06 | 5.06 | qfq | 104,895,672 | 526,868,583 | 4.98% |
| 2024-11-05 | 4.40 | 4.82 | 4.40 | 4.82 | 4.82 | qfq | 15,704,583 | 74,955,844 | 10.05% |
| 2024-11-04 | 4.26 | 4.46 | 4.26 | 4.38 | 4.38 | qfq | 41,075,823 | 179,615,004 | -2.45% |
| 2024-11-01 | 4.73 | 4.79 | 4.49 | 4.49 | 4.49 | qfq | 58,152,706 | 266,580,841 | -10.02% |
| 2024-10-31 | 4.73 | 5.17 | 4.70 | 4.99 | 4.99 | qfq | 124,154,063 | 611,125,705 | 6.17% |
| 2024-10-30 | 4.24 | 4.70 | 4.22 | 4.70 | 4.70 | qfq | 31,937,771 | 148,613,150 | 10.07% |
| 2024-10-29 | 4.41 | 4.50 | 4.22 | 4.27 | 4.27 | qfq | 30,038,244 | 130,000,273 | -3.17% |
| 2024-10-28 | 4.37 | 4.55 | 4.31 | 4.41 | 4.41 | qfq | 30,590,252 | 135,379,525 | 0.92% |
| 2024-10-25 | 4.16 | 4.43 | 4.16 | 4.37 | 4.37 | qfq | 33,320,388 | 142,852,833 | 5.56% |
| 2024-10-24 | 4.05 | 4.20 | 4.00 | 4.14 | 4.14 | qfq | 20,232,376 | 83,285,613 | 0.98% |
| 2024-10-23 | 4.11 | 4.17 | 4.02 | 4.10 | 4.10 | qfq | 19,821,616 | 81,195,817 | 0.99% |
| 2024-10-22 | 3.91 | 4.17 | 3.91 | 4.06 | 4.06 | qfq | 25,083,720 | 101,156,949 | 3.05% |
| 2024-10-21 | 3.87 | 4.10 | 3.81 | 3.94 | 3.94 | qfq | 23,727,120 | 93,606,321 | 1.81% |
| 2024-10-18 | 3.78 | 3.91 | 3.76 | 3.87 | 3.87 | qfq | 21,973,538 | 84,775,871 | 2.38% |
| 2024-10-17 | 3.82 | 3.90 | 3.74 | 3.78 | 3.78 | qfq | 15,002,964 | 57,079,327 | -0.79% |
| 2024-10-16 | 3.75 | 3.86 | 3.70 | 3.81 | 3.81 | qfq | 16,407,356 | 62,464,509 | 0.00% |
| 2024-10-15 | 3.91 | 3.98 | 3.80 | 3.81 | 3.81 | qfq | 22,944,848 | 89,213,554 | -2.56% |
| 2024-10-14 | 3.90 | 3.99 | 3.74 | 3.91 | 3.91 | qfq | 31,815,056 | 123,261,043 | 2.36% |
| 2024-10-11 | 4.06 | 4.10 | 3.82 | 3.82 | 3.82 | qfq | 52,500,278 | 205,936,006 | -9.91% |
| 2024-10-10 | 4.06 | 4.35 | 3.97 | 4.24 | 4.24 | qfq | 71,017,066 | 301,688,635 | 7.34% |
| 2024-10-09 | 4.26 | 4.26 | 3.95 | 3.95 | 3.95 | qfq | 34,191,480 | 138,454,754 | -8.78% |
| 2024-10-08 | 4.61 | 4.64 | 4.06 | 4.33 | 4.33 | qfq | 50,649,053 | 220,444,580 | 2.36% |
| 2024-09-30 | 4.07 | 4.28 | 3.93 | 4.23 | 4.23 | qfq | 37,288,736 | 154,095,381 | 7.63% |
| 2024-09-27 | 3.85 | 3.98 | 3.77 | 3.93 | 3.93 | qfq | 21,950,759 | 84,941,141 | 3.42% |
| 2024-09-26 | 3.60 | 3.80 | 3.54 | 3.80 | 3.80 | qfq | 15,380,226 | 56,783,412 | 4.97% |
| 2024-09-25 | 3.54 | 3.71 | 3.50 | 3.62 | 3.62 | qfq | 17,789,931 | 64,653,170 | 3.43% |
| 2024-09-24 | 3.39 | 3.51 | 3.39 | 3.50 | 3.50 | qfq | 11,087,544 | 38,261,135 | 3.24% |
| 2024-09-23 | 3.34 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 6,627,988 | 22,372,439 | 1.19% |
| 2024-09-20 | 3.36 | 3.40 | 3.28 | 3.35 | 3.35 | qfq | 6,834,814 | 22,886,138 | -0.30% |
| 2024-09-19 | 3.28 | 3.37 | 3.25 | 3.36 | 3.36 | qfq | 8,757,766 | 29,148,183 | 2.75% |
| 2024-09-18 | 3.31 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 6,904,428 | 22,401,718 | -1.80% |
| 2024-09-13 | 3.41 | 3.42 | 3.32 | 3.33 | 3.33 | qfq | 6,362,440 | 21,380,606 | -2.06% |
| 2024-09-12 | 3.40 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 7,512,374 | 25,816,333 | -0.58% |
| 2024-09-11 | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 7,006,300 | 23,857,880 | 0.59% |
| 2024-09-10 | 3.36 | 3.42 | 3.32 | 3.40 | 3.40 | qfq | 6,930,528 | 23,342,616 | 1.19% |
| 2024-09-09 | 3.34 | 3.43 | 3.27 | 3.36 | 3.36 | qfq | 7,677,180 | 25,833,761 | 0.90% |
| 2024-09-06 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 6,714,100 | 22,481,157 | -1.77% |
| 2024-09-05 | 3.32 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 7,773,000 | 26,192,277 | 1.80% |
| 2024-09-04 | 3.38 | 3.39 | 3.30 | 3.33 | 3.33 | qfq | 5,819,972 | 19,439,722 | -1.19% |
| 2024-09-03 | 3.35 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 5,654,476 | 18,982,687 | 0.90% |
| 2024-09-02 | 3.40 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 7,267,852 | 24,587,804 | -1.47% |
| 2024-08-30 | 3.29 | 3.44 | 3.28 | 3.39 | 3.39 | qfq | 10,318,728 | 34,887,277 | 3.67% |
| 2024-08-29 | 3.23 | 3.29 | 3.17 | 3.27 | 3.27 | qfq | 7,614,674 | 24,719,735 | 1.55% |
| 2024-08-28 | 3.19 | 3.31 | 3.17 | 3.22 | 3.22 | qfq | 8,201,140 | 26,700,456 | -0.31% |
| 2024-08-27 | 3.30 | 3.32 | 3.20 | 3.23 | 3.23 | qfq | 6,993,720 | 22,699,497 | -1.52% |
| 2024-08-26 | 3.26 | 3.34 | 3.22 | 3.28 | 3.28 | qfq | 8,422,748 | 27,719,811 | 0.61% |
| 2024-08-23 | 3.22 | 3.27 | 3.14 | 3.26 | 3.26 | qfq | 10,123,512 | 32,581,124 | 1.24% |
| 2024-08-22 | 3.19 | 3.35 | 3.18 | 3.22 | 3.22 | qfq | 13,404,291 | 43,496,409 | 0.00% |
| 2024-08-21 | 3.37 | 3.45 | 3.20 | 3.22 | 3.22 | qfq | 15,418,408 | 50,737,929 | -3.30% |
| 2024-08-20 | 3.39 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 6,389,696 | 21,367,306 | -1.77% |
| 2024-08-19 | 3.47 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 6,084,200 | 20,730,998 | -2.31% |
| 2024-08-16 | 3.50 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 6,444,100 | 22,393,670 | -1.14% |
| 2024-08-15 | 3.43 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 7,436,596 | 25,760,490 | 2.33% |
| 2024-08-14 | 3.51 | 3.54 | 3.42 | 3.43 | 3.43 | qfq | 5,447,476 | 18,881,396 | -2.00% |
| 2024-08-13 | 3.50 | 3.63 | 3.41 | 3.50 | 3.50 | qfq | 7,338,840 | 25,553,868 | 0.00% |
| 2024-08-12 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 5,931,975 | 20,881,531 | -1.13% |
| 2024-08-09 | 3.63 | 3.66 | 3.54 | 3.54 | 3.54 | qfq | 5,974,728 | 21,407,509 | -1.39% |
| 2024-08-08 | 3.57 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 5,009,040 | 17,906,685 | -0.55% |
| 2024-08-07 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | qfq | 4,697,040 | 17,027,445 | -1.10% |
| 2024-08-06 | 3.56 | 3.67 | 3.55 | 3.65 | 3.65 | qfq | 8,246,091 | 29,714,081 | 3.69% |
| 2024-08-05 | 3.61 | 3.69 | 3.50 | 3.52 | 3.52 | qfq | 6,959,506 | 24,953,967 | -3.30% |
| 2024-08-02 | 3.74 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 7,019,352 | 25,916,354 | -2.41% |
| 2024-08-01 | 3.73 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 9,159,389 | 34,372,474 | 0.27% |
| 2024-07-31 | 3.64 | 3.73 | 3.61 | 3.72 | 3.72 | qfq | 10,333,882 | 38,119,726 | 2.20% |
| 2024-07-30 | 3.60 | 3.68 | 3.55 | 3.64 | 3.64 | qfq | 9,519,866 | 34,529,479 | 1.11% |
| 2024-07-29 | 3.59 | 3.65 | 3.51 | 3.60 | 3.60 | qfq | 9,799,372 | 35,048,872 | -1.91% |
| 2024-07-26 | 3.46 | 3.67 | 3.44 | 3.67 | 3.67 | qfq | 9,523,630 | 33,726,887 | 5.46% |
| 2024-07-25 | 3.37 | 3.49 | 3.33 | 3.48 | 3.48 | qfq | 5,950,340 | 20,379,444 | 2.35% |
| 2024-07-24 | 3.47 | 3.53 | 3.37 | 3.40 | 3.40 | qfq | 5,647,620 | 19,326,558 | -2.02% |
| 2024-07-23 | 3.53 | 3.60 | 3.46 | 3.47 | 3.47 | qfq | 6,043,252 | 21,342,798 | -1.14% |
| 2024-07-22 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | qfq | 5,988,632 | 20,789,312 | 2.03% |
| 2024-07-19 | 3.39 | 3.48 | 3.33 | 3.44 | 3.44 | qfq | 5,766,800 | 19,722,645 | 1.18% |
| 2024-07-18 | 3.38 | 3.42 | 3.16 | 3.40 | 3.40 | qfq | 8,467,432 | 28,244,635 | -1.45% |
| 2024-07-17 | 3.43 | 3.55 | 3.39 | 3.45 | 3.45 | qfq | 8,642,212 | 29,939,517 | 0.58% |
| 2024-07-16 | 3.43 | 3.49 | 3.38 | 3.43 | 3.43 | qfq | 5,566,608 | 19,074,746 | -0.58% |
| 2024-07-15 | 3.53 | 3.56 | 3.41 | 3.45 | 3.45 | qfq | 7,979,936 | 27,637,127 | -0.58% |
| 2024-07-12 | 3.54 | 3.69 | 3.47 | 3.47 | 3.47 | qfq | 14,141,277 | 50,158,450 | -2.53% |
| 2024-07-11 | 3.32 | 3.56 | 3.32 | 3.56 | 3.56 | qfq | 13,342,367 | 46,399,757 | 9.88% |
| 2024-07-10 | 3.32 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 9,263,977 | 30,301,711 | -4.42% |
| 2024-07-09 | 3.43 | 3.45 | 3.25 | 3.39 | 3.39 | qfq | 8,390,480 | 28,149,744 | -0.88% |
| 2024-07-08 | 3.59 | 3.60 | 3.40 | 3.42 | 3.42 | qfq | 6,538,236 | 22,559,733 | -4.20% |
| 2024-07-05 | 3.70 | 3.70 | 3.47 | 3.57 | 3.57 | qfq | 6,611,040 | 23,554,676 | 1.42% |
| 2024-07-04 | 3.70 | 3.71 | 3.50 | 3.52 | 3.52 | qfq | 7,645,660 | 27,379,326 | -4.61% |
| 2024-07-03 | 3.73 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 4,423,996 | 16,409,387 | -1.34% |
| 2024-07-02 | 3.70 | 3.80 | 3.69 | 3.74 | 3.74 | qfq | 4,894,960 | 18,420,527 | 0.54% |
| 2024-07-01 | 3.72 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 5,382,095 | 19,887,837 | 0.00% |
| 2024-06-28 | 3.78 | 3.85 | 3.71 | 3.72 | 3.72 | qfq | 5,892,740 | 22,310,580 | -1.59% |
| 2024-06-27 | 3.86 | 3.91 | 3.76 | 3.78 | 3.78 | qfq | 6,056,240 | 23,224,164 | -2.33% |
| 2024-06-26 | 3.70 | 3.88 | 3.64 | 3.87 | 3.87 | qfq | 6,818,100 | 25,748,064 | 4.31% |
| 2024-06-25 | 3.71 | 3.78 | 3.66 | 3.71 | 3.71 | qfq | 6,030,020 | 22,330,618 | 0.00% |
| 2024-06-24 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | qfq | 7,268,460 | 27,366,101 | -4.63% |
| 2024-06-21 | 3.82 | 3.95 | 3.77 | 3.89 | 3.89 | qfq | 7,970,236 | 30,840,379 | 1.57% |
| 2024-06-20 | 3.93 | 3.93 | 3.82 | 3.83 | 3.83 | qfq | 6,794,221 | 26,213,215 | -2.54% |
| 2024-06-19 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 5,908,588 | 23,302,619 | -0.51% |
| 2024-06-18 | 3.82 | 3.97 | 3.78 | 3.95 | 3.95 | qfq | 9,601,704 | 37,568,163 | 3.95% |
| 2024-06-17 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | qfq | 7,767,864 | 29,597,790 | -2.56% |
| 2024-06-14 | 3.93 | 3.94 | 3.80 | 3.90 | 3.90 | qfq | 5,559,316 | 21,497,068 | 0.26% |
| 2024-06-13 | 3.97 | 4.02 | 3.85 | 3.89 | 3.89 | qfq | 8,728,775 | 34,162,705 | -1.77% |
| 2024-06-12 | 3.85 | 4.00 | 3.76 | 3.96 | 3.96 | qfq | 9,240,852 | 36,201,916 | 3.39% |
| 2024-06-11 | 3.86 | 3.86 | 3.68 | 3.83 | 3.83 | qfq | 8,586,584 | 32,396,971 | 0.00% |
| 2024-06-07 | 3.70 | 3.88 | 3.70 | 3.83 | 3.83 | qfq | 11,831,563 | 44,710,755 | 4.93% |
| 2024-06-06 | 3.89 | 3.94 | 3.59 | 3.65 | 3.65 | qfq | 15,191,792 | 56,505,226 | -5.93% |
| 2024-06-05 | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | qfq | 10,843,268 | 42,219,087 | -2.51% |
| 2024-06-04 | 4.15 | 4.16 | 3.91 | 3.98 | 3.98 | qfq | 14,494,476 | 57,841,289 | -4.10% |
| 2024-06-03 | 4.30 | 4.31 | 4.13 | 4.15 | 4.15 | qfq | 9,619,070 | 40,328,979 | -3.49% |
| 2024-05-31 | 4.27 | 4.34 | 4.26 | 4.30 | 4.30 | qfq | 8,255,431 | 35,454,682 | 0.70% |
| 2024-05-30 | 4.40 | 4.43 | 4.24 | 4.27 | 4.27 | qfq | 13,206,915 | 56,725,888 | -3.61% |
| 2024-05-29 | 4.42 | 4.59 | 4.40 | 4.43 | 4.43 | qfq | 14,783,431 | 66,323,751 | 1.37% |
| 2024-05-28 | 4.39 | 4.48 | 4.35 | 4.37 | 4.37 | qfq | 9,393,157 | 41,319,586 | -2.02% |
| 2024-05-27 | 4.46 | 4.55 | 4.35 | 4.46 | 4.46 | qfq | 12,938,240 | 57,322,134 | 0.22% |
| 2024-05-24 | 4.51 | 4.87 | 4.37 | 4.45 | 4.45 | qfq | 20,146,756 | 91,432,937 | -2.63% |
| 2024-05-23 | 4.74 | 4.82 | 4.56 | 4.57 | 4.57 | qfq | 25,346,460 | 117,926,518 | -6.92% |
| 2024-05-22 | 4.61 | 5.08 | 4.56 | 4.91 | 4.91 | qfq | 33,843,666 | 162,827,245 | 6.28% |
| 2024-05-21 | 4.57 | 4.65 | 4.50 | 4.62 | 4.62 | qfq | 14,345,320 | 65,849,091 | 0.87% |
| 2024-05-20 | 4.64 | 4.67 | 4.50 | 4.58 | 4.58 | qfq | 17,974,242 | 81,987,466 | -0.87% |
| 2024-05-17 | 4.58 | 4.66 | 4.48 | 4.62 | 4.62 | qfq | 16,552,572 | 76,030,668 | 0.87% |
| 2024-05-16 | 4.40 | 4.62 | 4.39 | 4.58 | 4.58 | qfq | 21,089,976 | 95,503,332 | 3.39% |
| 2024-05-15 | 4.38 | 4.49 | 4.30 | 4.43 | 4.43 | qfq | 17,072,340 | 75,279,079 | 1.14% |
| 2024-05-14 | 4.28 | 4.46 | 4.25 | 4.38 | 4.38 | qfq | 18,660,984 | 81,350,683 | 3.55% |
| 2024-05-13 | 4.36 | 4.39 | 4.21 | 4.23 | 4.23 | qfq | 23,227,568 | 99,284,075 | -5.79% |
| 2024-05-10 | 4.59 | 4.64 | 4.44 | 4.49 | 4.49 | qfq | 24,919,549 | 111,988,773 | -2.60% |
| 2024-05-09 | 4.85 | 4.91 | 4.60 | 4.61 | 4.61 | qfq | 40,892,370 | 192,025,744 | -2.74% |
| 2024-05-08 | 4.98 | 5.33 | 4.67 | 4.74 | 4.74 | qfq | 67,086,848 | 333,036,528 | -4.82% |
| 2024-05-07 | 4.67 | 4.98 | 4.67 | 4.98 | 4.98 | qfq | 32,588,298 | 159,996,373 | 9.93% |
| 2024-05-06 | 4.15 | 4.53 | 4.15 | 4.53 | 4.53 | qfq | 25,930,806 | 113,266,591 | 9.95% |
| 2024-04-30 | 4.30 | 4.37 | 4.02 | 4.12 | 4.12 | qfq | 24,299,060 | 100,998,565 | -4.63% |
| 2024-04-29 | 4.02 | 4.32 | 4.00 | 4.32 | 4.32 | qfq | 20,519,704 | 86,767,447 | 6.40% |
| 2024-04-26 | 4.04 | 4.14 | 3.93 | 4.06 | 4.06 | qfq | 20,426,720 | 82,862,785 | 1.00% |
| 2024-04-25 | 4.00 | 4.16 | 3.99 | 4.02 | 4.02 | qfq | 27,411,629 | 111,905,977 | -4.74% |
| 2024-04-24 | 3.82 | 4.26 | 3.82 | 4.22 | 4.22 | qfq | 46,162,985 | 192,753,291 | 9.04% |
| 2024-04-23 | 3.83 | 4.04 | 3.83 | 3.87 | 3.87 | qfq | 38,111,918 | 148,066,121 | -9.15% |
| 2024-04-22 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | qfq | 17,417,157 | 74,628,385 | -9.94% |
| 2024-04-19 | 4.70 | 5.05 | 4.48 | 4.73 | 4.73 | qfq | 55,418,199 | 269,824,132 | 3.05% |
| 2024-04-18 | 4.67 | 4.70 | 4.51 | 4.59 | 4.59 | qfq | 13,523,085 | 61,885,085 | -3.16% |
| 2024-04-17 | 4.68 | 4.75 | 4.60 | 4.74 | 4.74 | qfq | 12,740,865 | 59,743,212 | 3.04% |
| 2024-04-16 | 4.84 | 4.95 | 4.50 | 4.60 | 4.60 | qfq | 21,844,964 | 101,097,334 | -2.75% |
| 2024-04-15 | 4.90 | 5.04 | 4.60 | 4.73 | 4.73 | qfq | 16,619,526 | 79,534,030 | -5.40% |
| 2024-04-12 | 4.98 | 5.12 | 4.98 | 5.00 | 5.00 | qfq | 8,440,240 | 42,661,687 | 0.00% |
| 2024-04-11 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 8,983,056 | 45,144,025 | -0.79% |
| 2024-04-10 | 5.12 | 5.23 | 4.98 | 5.04 | 5.04 | qfq | 13,551,940 | 68,417,955 | -1.37% |
| 2024-04-09 | 4.88 | 5.12 | 4.87 | 5.11 | 5.11 | qfq | 15,866,833 | 79,564,604 | 5.36% |
| 2024-04-08 | 5.16 | 5.17 | 4.82 | 4.85 | 4.85 | qfq | 17,777,893 | 87,677,335 | -6.01% |
| 2024-04-03 | 5.35 | 5.35 | 5.12 | 5.16 | 5.16 | qfq | 14,570,600 | 75,407,732 | -3.55% |
| 2024-04-02 | 5.42 | 5.50 | 5.27 | 5.35 | 5.35 | qfq | 17,706,249 | 95,162,374 | -1.65% |
| 2024-04-01 | 5.28 | 5.52 | 5.24 | 5.44 | 5.44 | qfq | 24,434,783 | 131,497,247 | 4.41% |
| 2024-03-29 | 5.18 | 5.29 | 5.11 | 5.21 | 5.21 | qfq | 16,547,452 | 85,933,883 | 0.97% |
| 2024-03-28 | 5.00 | 5.28 | 4.99 | 5.16 | 5.16 | qfq | 20,231,815 | 104,251,299 | 2.58% |
| 2024-03-27 | 5.28 | 5.37 | 5.00 | 5.03 | 5.03 | qfq | 19,285,166 | 99,707,282 | -4.73% |
| 2024-03-26 | 5.36 | 5.44 | 5.16 | 5.28 | 5.28 | qfq | 25,755,623 | 135,808,303 | -2.40% |
| 2024-03-25 | 5.62 | 5.71 | 5.39 | 5.41 | 5.41 | qfq | 27,050,939 | 149,223,576 | -3.91% |
| 2024-03-22 | 5.87 | 6.03 | 5.60 | 5.63 | 5.63 | qfq | 44,519,380 | 254,913,575 | -4.58% |
| 2024-03-21 | 6.09 | 6.40 | 5.88 | 5.90 | 5.90 | qfq | 81,042,968 | 495,719,016 | -3.75% |
| 2024-03-20 | 5.44 | 6.13 | 5.42 | 6.13 | 6.13 | qfq | 70,351,093 | 419,492,372 | 10.05% |
| 2024-03-19 | 5.36 | 5.90 | 5.28 | 5.57 | 5.57 | qfq | 56,933,734 | 322,879,715 | 3.92% |
| 2024-03-18 | 5.16 | 5.38 | 5.12 | 5.36 | 5.36 | qfq | 20,650,474 | 108,793,426 | 4.08% |
| 2024-03-15 | 5.06 | 5.16 | 5.00 | 5.15 | 5.15 | qfq | 14,244,029 | 72,519,780 | 0.98% |
| 2024-03-14 | 5.07 | 5.18 | 4.98 | 5.10 | 5.10 | qfq | 17,251,335 | 87,680,623 | 0.59% |
| 2024-03-13 | 5.05 | 5.10 | 5.00 | 5.07 | 5.07 | qfq | 13,733,907 | 69,295,727 | 0.00% |
| 2024-03-12 | 4.95 | 5.15 | 4.94 | 5.07 | 5.07 | qfq | 20,229,895 | 101,889,593 | 2.63% |
| 2024-03-11 | 4.80 | 4.94 | 4.79 | 4.94 | 4.94 | qfq | 16,452,980 | 80,031,849 | 2.07% |
| 2024-03-08 | 4.77 | 4.95 | 4.73 | 4.84 | 4.84 | qfq | 16,233,330 | 78,298,179 | 1.47% |
| 2024-03-07 | 4.91 | 5.05 | 4.75 | 4.77 | 4.77 | qfq | 24,311,228 | 119,272,280 | -1.45% |
| 2024-03-06 | 4.54 | 4.87 | 4.54 | 4.84 | 4.84 | qfq | 24,786,212 | 117,898,553 | 6.61% |
| 2024-03-05 | 4.72 | 4.73 | 4.52 | 4.54 | 4.54 | qfq | 17,676,810 | 81,321,643 | -3.81% |
| 2024-03-04 | 4.84 | 4.87 | 4.57 | 4.72 | 4.72 | qfq | 21,830,388 | 102,639,166 | -1.87% |
| 2024-03-01 | 4.81 | 4.88 | 4.72 | 4.81 | 4.81 | qfq | 19,226,667 | 92,574,601 | 0.63% |
| 2024-02-29 | 4.38 | 4.82 | 4.38 | 4.78 | 4.78 | qfq | 28,572,570 | 133,987,645 | 1.70% |
| 2024-02-28 | 5.33 | 5.49 | 4.70 | 4.70 | 4.70 | qfq | 42,605,781 | 215,601,169 | -9.96% |
| 2024-02-27 | 5.00 | 5.23 | 4.90 | 5.22 | 5.22 | qfq | 24,962,956 | 127,398,560 | 4.82% |
| 2024-02-26 | 4.91 | 5.11 | 4.76 | 4.98 | 4.98 | qfq | 37,273,013 | 183,934,447 | 1.22% |
| 2024-02-23 | 4.59 | 4.92 | 4.57 | 4.92 | 4.92 | qfq | 45,951,821 | 218,913,519 | 7.19% |
| 2024-02-22 | 4.18 | 4.59 | 4.18 | 4.59 | 4.59 | qfq | 23,154,913 | 101,744,538 | 10.07% |
| 2024-02-21 | 4.00 | 4.40 | 3.96 | 4.17 | 4.17 | qfq | 32,284,186 | 136,304,887 | 4.25% |
| 2024-02-20 | 3.91 | 4.05 | 3.75 | 4.00 | 4.00 | qfq | 24,546,241 | 95,672,559 | 3.63% |
| 2024-02-19 | 3.51 | 3.86 | 3.50 | 3.86 | 3.86 | qfq | 36,219,013 | 134,106,830 | 9.97% |
| 2024-02-08 | 3.28 | 3.67 | 3.08 | 3.51 | 3.51 | qfq | 45,683,683 | 148,216,151 | 2.63% |
| 2024-02-07 | 3.77 | 3.77 | 3.42 | 3.42 | 3.42 | qfq | 28,549,472 | 98,474,777 | -10.00% |
| 2024-02-06 | 3.81 | 3.99 | 3.80 | 3.80 | 3.80 | qfq | 21,058,216 | 81,057,110 | -9.95% |
| 2024-02-05 | 4.60 | 4.64 | 4.22 | 4.22 | 4.22 | qfq | 10,436,232 | 44,816,749 | -10.02% |
| 2024-02-02 | 5.01 | 5.15 | 4.47 | 4.69 | 4.69 | qfq | 16,748,044 | 81,210,839 | -5.63% |
| 2024-02-01 | 5.03 | 5.06 | 4.81 | 4.97 | 4.97 | qfq | 20,211,188 | 99,795,946 | -1.97% |
| 2024-01-31 | 5.47 | 5.51 | 5.02 | 5.07 | 5.07 | qfq | 16,514,268 | 86,335,314 | -8.48% |
| 2024-01-30 | 5.74 | 5.78 | 5.50 | 5.54 | 5.54 | qfq | 10,048,096 | 56,721,230 | -4.48% |
| 2024-01-29 | 6.19 | 6.19 | 5.66 | 5.80 | 5.80 | qfq | 14,349,776 | 83,335,529 | -5.07% |
| 2024-01-26 | 6.20 | 6.28 | 6.10 | 6.11 | 6.11 | qfq | 10,643,480 | 65,765,856 | -1.45% |
| 2024-01-25 | 6.04 | 6.23 | 5.95 | 6.20 | 6.20 | qfq | 10,382,154 | 63,565,422 | 2.99% |
| 2024-01-24 | 6.02 | 6.31 | 5.81 | 6.02 | 6.02 | qfq | 13,889,568 | 83,319,627 | 0.00% |
| 2024-01-23 | 6.02 | 6.14 | 5.70 | 6.02 | 6.02 | qfq | 17,818,468 | 106,610,337 | -1.63% |
| 2024-01-22 | 6.80 | 6.80 | 6.12 | 6.12 | 6.12 | qfq | 18,787,160 | 120,429,144 | -10.00% |
| 2024-01-19 | 6.95 | 7.02 | 6.78 | 6.80 | 6.80 | qfq | 6,969,808 | 48,011,957 | -1.88% |
| 2024-01-18 | 6.87 | 6.96 | 6.71 | 6.93 | 6.93 | qfq | 8,550,884 | 58,633,802 | -0.43% |
| 2024-01-17 | 7.22 | 7.24 | 6.90 | 6.96 | 6.96 | qfq | 5,735,440 | 40,446,341 | -2.79% |
| 2024-01-16 | 7.16 | 7.26 | 7.04 | 7.16 | 7.16 | qfq | 5,567,100 | 39,761,688 | 0.28% |
| 2024-01-15 | 7.22 | 7.26 | 7.11 | 7.14 | 7.14 | qfq | 5,220,720 | 37,427,706 | -1.92% |
| 2024-01-12 | 7.35 | 7.50 | 7.28 | 7.28 | 7.28 | qfq | 6,633,416 | 48,785,576 | -1.09% |
| 2024-01-11 | 7.23 | 7.38 | 7.17 | 7.36 | 7.36 | qfq | 7,782,626 | 56,924,385 | 1.66% |
| 2024-01-10 | 7.34 | 7.40 | 7.16 | 7.24 | 7.24 | qfq | 5,532,640 | 40,309,729 | -1.50% |
| 2024-01-09 | 7.23 | 7.48 | 7.23 | 7.35 | 7.35 | qfq | 7,444,788 | 54,783,768 | 1.94% |
| 2024-01-08 | 7.39 | 7.42 | 7.20 | 7.21 | 7.21 | qfq | 4,884,540 | 35,784,219 | -2.44% |
| 2024-01-05 | 7.57 | 7.63 | 7.35 | 7.39 | 7.39 | qfq | 6,115,924 | 45,719,926 | -2.38% |
| 2024-01-04 | 7.50 | 7.59 | 7.39 | 7.57 | 7.57 | qfq | 8,738,960 | 65,439,451 | 0.53% |
| 2024-01-03 | 7.76 | 7.79 | 7.41 | 7.53 | 7.53 | qfq | 12,196,051 | 92,437,100 | -3.21% |
| 2024-01-02 | 7.47 | 7.97 | 7.47 | 7.78 | 7.78 | qfq | 19,264,016 | 149,519,118 | 4.15% |
| 2023-12-29 | 7.36 | 7.50 | 7.30 | 7.47 | 7.47 | qfq | 15,405,980 | 114,299,152 | 1.63% |
| 2023-12-28 | 7.00 | 7.50 | 6.97 | 7.35 | 7.35 | qfq | 20,712,906 | 150,974,062 | 4.26% |
| 2023-12-27 | 7.13 | 7.15 | 7.00 | 7.05 | 7.05 | qfq | 9,460,076 | 66,827,320 | -0.84% |
| 2023-12-26 | 7.42 | 7.42 | 7.09 | 7.11 | 7.11 | qfq | 9,925,948 | 71,502,040 | -3.53% |
| 2023-12-25 | 7.52 | 7.60 | 7.37 | 7.37 | 7.37 | qfq | 7,126,676 | 53,018,842 | -1.99% |
| 2023-12-22 | 7.71 | 7.75 | 7.52 | 7.52 | 7.52 | qfq | 7,109,520 | 54,159,104 | -2.46% |
| 2023-12-21 | 7.61 | 7.74 | 7.51 | 7.71 | 7.71 | qfq | 9,121,776 | 69,728,381 | 0.00% |
| 2023-12-20 | 7.99 | 8.15 | 7.70 | 7.71 | 7.71 | qfq | 7,781,760 | 60,738,445 | -2.16% |
| 2023-12-19 | 7.79 | 7.92 | 7.75 | 7.88 | 7.88 | qfq | 4,294,356 | 33,741,618 | 1.16% |
| 2023-12-18 | 7.90 | 7.98 | 7.75 | 7.79 | 7.79 | qfq | 5,187,000 | 40,703,000 | -1.39% |
| 2023-12-15 | 7.94 | 7.99 | 7.87 | 7.90 | 7.90 | qfq | 4,416,832 | 34,954,179 | -0.38% |
| 2023-12-14 | 8.05 | 8.10 | 7.92 | 7.93 | 7.93 | qfq | 4,837,848 | 38,690,300 | -1.12% |
| 2023-12-13 | 8.10 | 8.13 | 8.01 | 8.02 | 8.02 | qfq | 4,886,712 | 39,389,031 | -1.11% |
| 2023-12-12 | 8.18 | 8.25 | 8.06 | 8.11 | 8.11 | qfq | 4,624,848 | 37,582,828 | -0.49% |
| 2023-12-11 | 8.05 | 8.19 | 8.01 | 8.15 | 8.15 | qfq | 5,781,502 | 46,904,933 | 0.37% |
| 2023-12-08 | 8.33 | 8.39 | 8.08 | 8.12 | 8.12 | qfq | 7,234,156 | 59,223,252 | -2.40% |
| 2023-12-07 | 8.36 | 8.38 | 8.22 | 8.32 | 8.32 | qfq | 5,621,072 | 46,631,470 | -0.72% |
| 2023-12-06 | 8.30 | 8.40 | 8.24 | 8.38 | 8.38 | qfq | 6,554,984 | 54,613,026 | 0.96% |
| 2023-12-05 | 8.61 | 8.65 | 8.28 | 8.30 | 8.30 | qfq | 9,563,920 | 80,856,696 | -4.05% |
| 2023-12-04 | 8.57 | 8.74 | 8.54 | 8.65 | 8.65 | qfq | 9,213,654 | 79,402,110 | 1.17% |
| 2023-12-01 | 8.52 | 8.95 | 8.44 | 8.55 | 8.55 | qfq | 16,342,056 | 141,246,005 | 0.59% |
| 2023-11-30 | 8.33 | 8.53 | 8.21 | 8.50 | 8.50 | qfq | 14,443,484 | 121,622,026 | 2.04% |
| 2023-11-29 | 8.30 | 8.40 | 8.27 | 8.33 | 8.33 | qfq | 5,902,262 | 49,117,436 | 0.00% |
| 2023-11-28 | 8.31 | 8.38 | 8.26 | 8.33 | 8.33 | qfq | 7,065,817 | 58,830,274 | 0.00% |
| 2023-11-27 | 8.53 | 8.61 | 8.22 | 8.33 | 8.33 | qfq | 12,499,892 | 104,755,541 | -2.57% |
| 2023-11-24 | 8.77 | 8.77 | 8.52 | 8.55 | 8.55 | qfq | 7,969,964 | 68,556,514 | -2.51% |
| 2023-11-23 | 8.61 | 8.80 | 8.58 | 8.77 | 8.77 | qfq | 9,109,012 | 79,363,642 | 1.27% |
| 2023-11-22 | 8.83 | 8.85 | 8.63 | 8.66 | 8.66 | qfq | 10,320,260 | 89,943,361 | -2.37% |
| 2023-11-21 | 8.93 | 8.99 | 8.83 | 8.87 | 8.87 | qfq | 11,086,550 | 98,588,257 | -0.67% |
| 2023-11-20 | 9.06 | 9.07 | 8.89 | 8.93 | 8.93 | qfq | 13,368,416 | 119,776,181 | -1.22% |
| 2023-11-17 | 9.10 | 9.10 | 8.97 | 9.04 | 9.04 | qfq | 10,306,576 | 93,098,114 | -0.55% |
| 2023-11-16 | 9.31 | 9.43 | 9.08 | 9.09 | 9.09 | qfq | 19,509,780 | 179,127,868 | -4.32% |
| 2023-11-15 | 9.28 | 10.00 | 9.12 | 9.50 | 9.50 | qfq | 31,463,460 | 299,172,585 | 3.15% |
| 2023-11-14 | 9.38 | 9.49 | 8.98 | 9.21 | 9.21 | qfq | 29,177,053 | 267,733,335 | 2.91% |
| 2023-11-13 | 9.80 | 9.80 | 8.79 | 8.95 | 8.95 | qfq | 47,272,028 | 433,538,061 | -8.30% |
| 2023-11-08 | 9.63 | 10.02 | 9.55 | 9.76 | 9.76 | qfq | 23,072,350 | 226,643,526 | 2.20% |
| 2023-11-07 | 9.26 | 9.63 | 9.15 | 9.55 | 9.55 | qfq | 20,397,892 | 191,198,650 | 3.13% |
| 2023-11-06 | 9.01 | 9.40 | 8.90 | 9.26 | 9.26 | qfq | 18,550,968 | 171,530,768 | 3.93% |
| 2023-11-03 | 8.35 | 8.97 | 8.35 | 8.91 | 8.91 | qfq | 19,081,680 | 167,807,771 | 6.45% |
| 2023-11-02 | 8.43 | 8.56 | 8.36 | 8.37 | 8.37 | qfq | 6,199,204 | 52,409,263 | -0.95% |
| 2023-11-01 | 8.48 | 8.57 | 8.43 | 8.45 | 8.45 | qfq | 6,748,064 | 57,271,975 | -0.35% |
| 2023-10-31 | 8.50 | 8.65 | 8.43 | 8.48 | 8.48 | qfq | 8,706,492 | 73,991,277 | -1.51% |
| 2023-10-30 | 8.43 | 8.66 | 8.33 | 8.61 | 8.61 | qfq | 9,957,660 | 85,154,415 | 1.77% |
| 2023-10-27 | 8.29 | 8.57 | 8.21 | 8.46 | 8.46 | qfq | 12,038,000 | 101,620,266 | 1.68% |
| 2023-10-26 | 7.90 | 8.44 | 7.77 | 8.32 | 8.32 | qfq | 14,654,048 | 119,473,138 | 5.45% |
| 2023-10-25 | 7.90 | 7.98 | 7.80 | 7.89 | 7.89 | qfq | 5,568,928 | 43,867,891 | 0.77% |
| 2023-10-24 | 7.69 | 7.85 | 7.62 | 7.83 | 7.83 | qfq | 7,508,676 | 58,323,188 | 2.35% |
| 2023-10-23 | 7.88 | 7.98 | 7.60 | 7.65 | 7.65 | qfq | 7,892,936 | 61,132,420 | -3.16% |
| 2023-10-20 | 7.93 | 8.04 | 7.88 | 7.90 | 7.90 | qfq | 5,749,904 | 45,579,956 | -0.50% |
| 2023-10-19 | 8.01 | 8.11 | 7.94 | 7.94 | 7.94 | qfq | 7,166,580 | 57,368,369 | -1.37% |
| 2023-10-18 | 8.24 | 8.24 | 8.03 | 8.05 | 8.05 | qfq | 8,837,452 | 71,708,974 | -2.54% |
| 2023-10-17 | 8.36 | 8.42 | 8.20 | 8.26 | 8.26 | qfq | 7,376,440 | 60,857,640 | -1.20% |
| 2023-10-16 | 8.32 | 8.47 | 8.23 | 8.36 | 8.36 | qfq | 8,916,736 | 74,356,266 | 0.60% |
| 2023-10-13 | 8.32 | 8.38 | 8.24 | 8.31 | 8.31 | qfq | 7,126,476 | 59,277,761 | -0.24% |
| 2023-10-12 | 8.30 | 8.42 | 8.29 | 8.33 | 8.33 | qfq | 10,682,160 | 89,223,297 | 0.36% |
| 2023-10-11 | 8.29 | 8.44 | 8.21 | 8.30 | 8.30 | qfq | 9,834,420 | 81,723,986 | 0.85% |
| 2023-10-10 | 8.27 | 8.39 | 8.21 | 8.23 | 8.23 | qfq | 7,941,376 | 65,810,829 | -0.84% |
| 2023-10-09 | 8.44 | 8.48 | 8.27 | 8.30 | 8.30 | qfq | 15,036,172 | 125,426,459 | -3.04% |
| 2023-09-28 | 8.58 | 8.68 | 8.41 | 8.56 | 8.56 | qfq | 17,118,809 | 146,578,527 | -0.23% |
| 2023-09-27 | 8.43 | 9.11 | 8.35 | 8.58 | 8.58 | qfq | 28,743,220 | 250,718,687 | 2.02% |
| 2023-09-26 | 8.43 | 8.67 | 8.31 | 8.41 | 8.41 | qfq | 11,094,284 | 93,579,154 | -0.94% |
| 2023-09-25 | 8.57 | 8.65 | 8.39 | 8.49 | 8.49 | qfq | 13,578,364 | 115,279,655 | -1.28% |
| 2023-09-22 | 8.51 | 8.67 | 8.47 | 8.60 | 8.60 | qfq | 10,356,160 | 89,005,048 | 1.06% |
| 2023-09-21 | 8.65 | 8.72 | 8.50 | 8.51 | 8.51 | qfq | 9,027,988 | 77,527,834 | -1.62% |
| 2023-09-20 | 8.77 | 8.80 | 8.55 | 8.65 | 8.65 | qfq | 9,537,304 | 82,378,242 | -0.12% |
| 2023-09-19 | 8.89 | 8.91 | 8.60 | 8.66 | 8.66 | qfq | 12,268,724 | 106,933,741 | -1.70% |
| 2023-09-18 | 8.87 | 9.00 | 8.76 | 8.81 | 8.81 | qfq | 15,781,004 | 139,806,123 | -1.56% |
| 2023-09-15 | 9.01 | 9.15 | 8.88 | 8.95 | 8.95 | qfq | 19,013,950 | 171,295,209 | -0.33% |
| 2023-09-14 | 8.83 | 9.14 | 8.76 | 8.98 | 8.98 | qfq | 21,502,856 | 192,521,943 | 0.67% |
| 2023-09-13 | 8.81 | 9.09 | 8.67 | 8.92 | 8.92 | qfq | 28,591,053 | 253,719,351 | 0.45% |
| 2023-09-12 | 8.79 | 9.03 | 8.47 | 8.88 | 8.88 | qfq | 50,109,706 | 440,198,880 | 0.91% |
| 2023-09-11 | 8.10 | 8.80 | 7.87 | 8.80 | 8.80 | qfq | 36,522,471 | 306,924,573 | 10.00% |
| 2023-09-08 | 8.39 | 8.41 | 8.00 | 8.00 | 8.00 | qfq | 46,574,130 | 379,807,040 | -9.09% |
| 2023-09-07 | 9.14 | 9.41 | 8.80 | 8.80 | 8.80 | qfq | 69,396,209 | 627,269,375 | -10.02% |
| 2023-09-06 | 10.48 | 10.48 | 9.57 | 9.78 | 9.78 | qfq | 97,361,024 | 1,004,562,123 | 2.62% |
| 2023-09-05 | 8.70 | 9.53 | 8.59 | 9.53 | 9.53 | qfq | 30,725,704 | 284,474,088 | 10.05% |
| 2023-09-04 | 8.53 | 8.73 | 8.52 | 8.66 | 8.66 | qfq | 8,559,028 | 73,841,232 | 2.12% |
| 2023-09-01 | 8.44 | 8.54 | 8.38 | 8.48 | 8.48 | qfq | 6,821,380 | 57,572,643 | 0.47% |
| 2023-08-31 | 8.14 | 8.46 | 8.10 | 8.44 | 8.44 | qfq | 7,755,072 | 64,500,760 | 3.43% |
| 2023-08-30 | 7.76 | 8.20 | 7.76 | 8.16 | 8.16 | qfq | 10,546,256 | 85,339,871 | 5.15% |
| 2023-08-29 | 7.45 | 7.77 | 7.43 | 7.76 | 7.76 | qfq | 4,764,008 | 36,572,340 | 4.16% |
| 2023-08-28 | 7.81 | 7.89 | 7.42 | 7.45 | 7.45 | qfq | 4,073,304 | 31,002,518 | 0.00% |
| 2023-08-25 | 7.57 | 7.69 | 7.41 | 7.45 | 7.45 | qfq | 3,579,332 | 26,852,360 | -1.32% |
| 2023-08-24 | 7.66 | 7.78 | 7.49 | 7.55 | 7.55 | qfq | 3,407,764 | 25,886,152 | -0.79% |
| 2023-08-23 | 7.84 | 7.85 | 7.60 | 7.61 | 7.61 | qfq | 3,557,452 | 27,407,094 | -2.93% |
| 2023-08-22 | 8.01 | 8.07 | 7.58 | 7.84 | 7.84 | qfq | 7,271,584 | 56,365,838 | -2.00% |
| 2023-08-21 | 8.10 | 8.14 | 8.00 | 8.00 | 8.00 | qfq | 1,965,800 | 15,853,436 | -0.74% |
| 2023-08-18 | 8.15 | 8.28 | 8.06 | 8.06 | 8.06 | qfq | 3,117,644 | 25,354,884 | -1.59% |
| 2023-08-17 | 8.13 | 8.28 | 8.05 | 8.19 | 8.19 | qfq | 3,650,756 | 29,902,254 | 0.74% |
| 2023-08-16 | 8.37 | 8.37 | 8.13 | 8.13 | 8.13 | qfq | 5,170,608 | 42,509,021 | -2.87% |
| 2023-08-15 | 8.51 | 8.54 | 8.33 | 8.37 | 8.37 | qfq | 2,995,143 | 25,191,441 | -1.53% |
| 2023-08-14 | 8.34 | 8.55 | 8.18 | 8.50 | 8.50 | qfq | 5,698,356 | 47,549,769 | 1.92% |
| 2023-08-11 | 8.50 | 8.52 | 8.33 | 8.34 | 8.34 | qfq | 4,726,456 | 39,673,428 | -1.53% |
| 2023-08-10 | 8.65 | 8.73 | 8.42 | 8.47 | 8.47 | qfq | 5,395,200 | 45,939,042 | -2.08% |
| 2023-08-09 | 8.88 | 8.90 | 8.63 | 8.65 | 8.65 | qfq | 6,065,856 | 52,959,680 | -2.48% |
| 2023-08-08 | 8.60 | 8.98 | 8.59 | 8.87 | 8.87 | qfq | 12,897,528 | 114,083,648 | 3.50% |
| 2023-08-07 | 8.40 | 8.58 | 8.39 | 8.57 | 8.57 | qfq | 5,726,748 | 48,710,279 | 1.54% |
| 2023-08-04 | 8.47 | 8.60 | 8.42 | 8.44 | 8.44 | qfq | 4,943,284 | 41,952,587 | -0.12% |
| 2023-08-03 | 8.41 | 8.48 | 8.34 | 8.45 | 8.45 | qfq | 2,601,760 | 21,955,275 | 0.12% |
| 2023-08-02 | 8.54 | 8.57 | 8.32 | 8.44 | 8.44 | qfq | 5,077,796 | 42,697,180 | -1.17% |
| 2023-08-01 | 8.47 | 8.69 | 8.38 | 8.54 | 8.54 | qfq | 7,307,783 | 62,488,083 | 1.30% |
| 2023-07-31 | 8.51 | 8.59 | 8.37 | 8.43 | 8.43 | qfq | 6,487,436 | 54,826,617 | -0.47% |
| 2023-07-28 | 8.37 | 8.57 | 8.32 | 8.47 | 8.47 | qfq | 6,274,176 | 52,991,878 | 1.07% |
| 2023-07-27 | 8.29 | 8.58 | 8.26 | 8.38 | 8.38 | qfq | 5,202,524 | 43,580,274 | 0.72% |
| 2023-07-26 | 8.25 | 8.37 | 8.21 | 8.32 | 8.32 | qfq | 4,268,492 | 35,410,598 | 1.09% |
| 2023-07-25 | 8.29 | 8.38 | 8.20 | 8.23 | 8.23 | qfq | 6,318,910 | 52,258,141 | 0.37% |
| 2023-07-24 | 8.29 | 8.64 | 8.14 | 8.20 | 8.20 | qfq | 8,233,655 | 68,945,162 | -1.09% |
| 2023-07-21 | 8.42 | 8.60 | 8.27 | 8.29 | 8.29 | qfq | 4,193,208 | 35,151,528 | -2.01% |
| 2023-07-20 | 8.60 | 8.66 | 8.45 | 8.46 | 8.46 | qfq | 5,104,695 | 43,602,092 | -1.63% |
| 2023-07-19 | 8.50 | 8.69 | 8.42 | 8.60 | 8.60 | qfq | 6,668,640 | 57,324,529 | 1.18% |
| 2023-07-18 | 8.59 | 8.64 | 8.41 | 8.50 | 8.50 | qfq | 5,513,256 | 46,793,139 | -1.05% |