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
*ST赛为300044.SZ
最近收盘价5.402026-07-17
最近交易日2026-07-17
成交量（股）22,277,000
成交额（元）121,183,657
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 | 5.42 | 5.60 | 5.19 | 5.40 | 5.40 | qfq | 22,277,000 | 121,183,657 | -0.37% |
| 2026-07-16 | 5.63 | 5.63 | 5.42 | 5.42 | 5.42 | qfq | 19,533,600 | 108,262,942 | -4.91% |
| 2026-07-15 | 5.10 | 5.83 | 5.06 | 5.70 | 5.70 | qfq | 34,059,046 | 184,484,142 | 12.20% |
| 2026-07-14 | 5.50 | 5.52 | 4.93 | 5.08 | 5.08 | qfq | 25,975,287 | 134,442,032 | -7.47% |
| 2026-07-13 | 5.70 | 5.83 | 5.49 | 5.49 | 5.49 | qfq | 17,561,020 | 99,179,552 | -4.52% |
| 2026-07-10 | 5.55 | 5.95 | 5.52 | 5.75 | 5.75 | qfq | 24,740,340 | 141,315,985 | 3.60% |
| 2026-07-09 | 5.69 | 5.81 | 5.54 | 5.55 | 5.55 | qfq | 19,948,100 | 112,611,747 | -4.15% |
| 2026-07-08 | 5.76 | 5.97 | 5.65 | 5.79 | 5.79 | qfq | 21,732,720 | 126,718,336 | 0.35% |
| 2026-07-07 | 5.63 | 5.96 | 5.42 | 5.77 | 5.77 | qfq | 29,153,146 | 165,133,121 | 1.23% |
| 2026-07-06 | 5.65 | 5.79 | 5.41 | 5.70 | 5.70 | qfq | 26,092,116 | 146,169,579 | 1.79% |
| 2026-07-03 | 5.64 | 5.81 | 5.53 | 5.60 | 5.60 | qfq | 26,287,920 | 148,803,251 | -3.11% |
| 2026-07-02 | 5.50 | 5.98 | 5.42 | 5.78 | 5.78 | qfq | 35,224,086 | 203,198,276 | 3.96% |
| 2026-07-01 | 5.00 | 6.07 | 4.92 | 5.56 | 5.56 | qfq | 59,748,770 | 329,238,417 | 8.17% |
| 2026-06-30 | 4.26 | 5.14 | 4.25 | 5.14 | 5.14 | qfq | 42,707,985 | 199,825,160 | 20.09% |
| 2026-06-29 | 4.47 | 4.50 | 4.24 | 4.28 | 4.28 | qfq | 21,402,700 | 92,846,600 | -4.04% |
| 2026-06-26 | 4.56 | 4.76 | 4.41 | 4.46 | 4.46 | qfq | 26,025,880 | 118,689,085 | -1.55% |
| 2026-06-25 | 4.85 | 4.90 | 4.17 | 4.53 | 4.53 | qfq | 48,612,806 | 217,670,220 | -6.21% |
| 2026-06-24 | 5.07 | 5.07 | 4.80 | 4.83 | 4.83 | qfq | 27,159,911 | 133,227,967 | -6.58% |
| 2026-06-23 | 5.12 | 5.33 | 5.12 | 5.17 | 5.17 | qfq | 16,382,258 | 85,619,193 | 0.19% |
| 2026-06-22 | 5.42 | 5.42 | 5.09 | 5.16 | 5.16 | qfq | 23,837,872 | 123,707,014 | -5.32% |
| 2026-06-18 | 5.41 | 5.54 | 5.41 | 5.45 | 5.45 | qfq | 10,487,030 | 57,329,085 | -0.55% |
| 2026-06-17 | 5.61 | 5.66 | 5.47 | 5.48 | 5.48 | qfq | 15,139,170 | 84,111,525 | -3.52% |
| 2026-06-16 | 5.65 | 5.81 | 5.57 | 5.68 | 5.68 | qfq | 17,404,110 | 98,534,879 | -0.53% |
| 2026-06-15 | 5.55 | 5.81 | 5.52 | 5.71 | 5.71 | qfq | 16,101,430 | 91,269,021 | 2.88% |
| 2026-06-12 | 5.51 | 5.71 | 5.45 | 5.55 | 5.55 | qfq | 16,812,726 | 93,624,540 | 2.40% |
| 2026-06-11 | 5.36 | 5.53 | 5.22 | 5.42 | 5.42 | qfq | 15,928,650 | 85,555,618 | 0.37% |
| 2026-06-10 | 5.71 | 5.74 | 5.30 | 5.40 | 5.40 | qfq | 21,781,680 | 119,466,067 | -5.43% |
| 2026-06-09 | 5.75 | 5.79 | 5.62 | 5.71 | 5.71 | qfq | 12,631,710 | 72,003,612 | -0.35% |
| 2026-06-08 | 5.80 | 5.93 | 5.69 | 5.73 | 5.73 | qfq | 19,364,869 | 112,665,924 | -4.98% |
| 2026-06-05 | 5.90 | 6.15 | 5.87 | 6.03 | 6.03 | qfq | 18,211,300 | 109,494,554 | 1.69% |
| 2026-06-04 | 6.04 | 6.04 | 5.92 | 5.93 | 5.93 | qfq | 13,163,700 | 78,426,218 | -2.79% |
| 2026-06-03 | 5.99 | 6.25 | 5.98 | 6.10 | 6.10 | qfq | 20,068,522 | 122,898,610 | 2.35% |
| 2026-06-02 | 6.03 | 6.04 | 5.84 | 5.96 | 5.96 | qfq | 14,624,480 | 86,343,462 | -0.67% |
| 2026-06-01 | 5.64 | 6.10 | 5.60 | 6.00 | 6.00 | qfq | 24,343,014 | 144,258,311 | 4.17% |
| 2026-05-29 | 6.00 | 6.02 | 5.72 | 5.76 | 5.76 | qfq | 18,984,564 | 111,254,244 | -3.36% |
| 2026-05-28 | 5.85 | 6.07 | 5.70 | 5.96 | 5.96 | qfq | 21,569,442 | 126,881,819 | 0.17% |
| 2026-05-27 | 6.13 | 6.17 | 5.90 | 5.95 | 5.95 | qfq | 19,395,140 | 116,989,918 | -3.57% |
| 2026-05-26 | 6.11 | 6.25 | 6.07 | 6.17 | 6.17 | qfq | 17,373,700 | 106,595,691 | 0.16% |
| 2026-05-25 | 6.27 | 6.32 | 6.15 | 6.16 | 6.16 | qfq | 18,455,222 | 114,345,613 | -2.69% |
| 2026-05-22 | 6.21 | 6.37 | 6.16 | 6.33 | 6.33 | qfq | 14,923,100 | 93,856,661 | 1.28% |
| 2026-05-21 | 6.33 | 6.54 | 6.20 | 6.25 | 6.25 | qfq | 22,379,550 | 141,858,967 | -2.19% |
| 2026-05-20 | 6.53 | 6.53 | 6.31 | 6.39 | 6.39 | qfq | 16,449,220 | 104,611,749 | -2.14% |
| 2026-05-19 | 6.36 | 6.70 | 6.28 | 6.53 | 6.53 | qfq | 24,285,582 | 157,078,160 | 2.51% |
| 2026-05-18 | 6.61 | 6.75 | 6.20 | 6.37 | 6.37 | qfq | 32,423,595 | 207,970,769 | -6.73% |
| 2026-05-15 | 6.87 | 7.04 | 6.81 | 6.83 | 6.83 | qfq | 22,211,303 | 153,238,812 | -2.01% |
| 2026-05-14 | 6.89 | 7.08 | 6.81 | 6.97 | 6.97 | qfq | 26,471,736 | 184,486,698 | 1.90% |
| 2026-05-13 | 6.89 | 6.98 | 6.77 | 6.84 | 6.84 | qfq | 26,621,800 | 182,237,308 | -2.43% |
| 2026-05-12 | 6.98 | 7.26 | 6.87 | 7.01 | 7.01 | qfq | 34,274,378 | 242,586,845 | 1.30% |
| 2026-05-11 | 6.80 | 7.07 | 6.55 | 6.92 | 6.92 | qfq | 37,631,725 | 256,306,570 | 6.13% |
| 2026-05-08 | 6.16 | 6.73 | 6.11 | 6.52 | 6.52 | qfq | 36,575,850 | 234,253,047 | 5.16% |
| 2026-05-07 | 6.24 | 6.27 | 6.05 | 6.20 | 6.20 | qfq | 26,497,292 | 162,784,070 | -0.48% |
| 2026-05-06 | 6.45 | 6.45 | 6.20 | 6.23 | 6.23 | qfq | 30,019,017 | 187,508,879 | -3.26% |
| 2026-04-30 | 6.32 | 6.57 | 6.18 | 6.44 | 6.44 | qfq | 28,651,086 | 181,999,699 | 2.88% |
| 2026-04-29 | 6.26 | 6.46 | 6.20 | 6.26 | 6.26 | qfq | 25,974,110 | 163,827,322 | -1.11% |
| 2026-04-28 | 6.72 | 6.72 | 6.28 | 6.33 | 6.33 | qfq | 31,165,618 | 200,893,324 | -5.80% |
| 2026-04-27 | 6.82 | 6.91 | 6.68 | 6.72 | 6.72 | qfq | 21,940,070 | 148,201,677 | -3.31% |
| 2026-04-24 | 6.73 | 7.01 | 6.73 | 6.95 | 6.95 | qfq | 27,424,985 | 188,911,932 | 3.58% |
| 2026-04-23 | 6.95 | 6.95 | 6.69 | 6.71 | 6.71 | qfq | 31,802,313 | 215,250,114 | -3.87% |
| 2026-04-22 | 6.23 | 7.15 | 6.22 | 6.98 | 6.98 | qfq | 63,527,699 | 432,490,709 | 12.04% |
| 2026-04-20 | 6.56 | 6.56 | 6.01 | 6.23 | 6.23 | qfq | 57,402,761 | 360,213,922 | -6.74% |
| 2026-04-17 | 6.60 | 6.82 | 6.57 | 6.68 | 6.68 | qfq | 29,329,477 | 196,479,039 | 1.67% |
| 2026-04-16 | 6.91 | 6.96 | 6.52 | 6.57 | 6.57 | qfq | 46,302,453 | 311,213,808 | -6.54% |
| 2026-04-15 | 6.98 | 7.25 | 6.50 | 7.03 | 7.03 | qfq | 52,738,930 | 360,800,950 | 0.43% |
| 2026-04-14 | 7.53 | 7.69 | 7.00 | 7.00 | 7.00 | qfq | 66,529,635 | 482,855,080 | -9.09% |
| 2026-04-13 | 8.04 | 8.45 | 7.50 | 7.70 | 7.70 | qfq | 62,597,180 | 498,388,275 | -5.17% |
| 2026-04-10 | 7.93 | 8.20 | 7.93 | 8.12 | 8.12 | qfq | 31,465,520 | 253,995,166 | 2.65% |
| 2026-04-09 | 7.90 | 8.05 | 7.80 | 7.91 | 7.91 | qfq | 25,844,574 | 205,082,029 | -0.63% |
| 2026-04-08 | 7.96 | 8.05 | 7.85 | 7.96 | 7.96 | qfq | 26,499,232 | 210,610,898 | 1.92% |
| 2026-04-07 | 7.98 | 8.04 | 7.78 | 7.81 | 7.81 | qfq | 24,611,900 | 193,954,894 | -3.22% |
| 2026-04-03 | 8.12 | 8.22 | 7.90 | 8.07 | 8.07 | qfq | 30,671,696 | 247,614,307 | 0.00% |
| 2026-04-02 | 8.04 | 8.28 | 8.03 | 8.07 | 8.07 | qfq | 35,939,190 | 293,085,799 | 0.00% |
| 2026-04-01 | 7.85 | 8.11 | 7.76 | 8.07 | 8.07 | qfq | 36,050,550 | 286,080,568 | 3.59% |
| 2026-03-31 | 7.54 | 7.95 | 7.45 | 7.79 | 7.79 | qfq | 35,360,720 | 273,124,491 | 3.45% |
| 2026-03-30 | 7.49 | 7.64 | 7.37 | 7.53 | 7.53 | qfq | 22,981,800 | 172,475,372 | -1.95% |
| 2026-03-27 | 7.50 | 7.84 | 7.47 | 7.68 | 7.68 | qfq | 22,903,804 | 176,522,428 | 0.52% |
| 2026-03-26 | 7.79 | 7.91 | 7.54 | 7.64 | 7.64 | qfq | 26,283,505 | 202,463,355 | -2.68% |
| 2026-03-25 | 7.30 | 7.85 | 7.30 | 7.85 | 7.85 | qfq | 34,920,610 | 263,727,060 | 7.68% |
| 2026-03-24 | 7.25 | 7.34 | 7.13 | 7.29 | 7.29 | qfq | 25,804,132 | 186,837,851 | 2.82% |
| 2026-03-23 | 7.54 | 7.60 | 7.00 | 7.09 | 7.09 | qfq | 45,839,357 | 334,836,540 | -9.91% |
| 2026-03-20 | 7.90 | 8.08 | 7.86 | 7.87 | 7.87 | qfq | 30,980,554 | 246,430,121 | -1.01% |
| 2026-03-19 | 7.91 | 8.21 | 7.89 | 7.95 | 7.95 | qfq | 33,610,074 | 270,952,334 | -0.25% |
| 2026-03-18 | 7.91 | 8.05 | 7.77 | 7.97 | 7.97 | qfq | 27,302,700 | 216,175,075 | 0.13% |
| 2026-03-17 | 7.62 | 8.16 | 7.58 | 7.96 | 7.96 | qfq | 45,995,264 | 362,389,288 | 5.29% |
| 2026-03-16 | 7.60 | 7.68 | 7.40 | 7.56 | 7.56 | qfq | 24,064,868 | 181,819,366 | -0.66% |
| 2026-03-13 | 7.49 | 7.77 | 7.46 | 7.61 | 7.61 | qfq | 33,569,207 | 256,179,797 | -0.26% |
| 2026-03-12 | 7.60 | 7.78 | 7.27 | 7.63 | 7.63 | qfq | 45,507,430 | 341,595,753 | -0.39% |
| 2026-03-11 | 7.54 | 7.85 | 7.52 | 7.66 | 7.66 | qfq | 34,444,973 | 264,325,769 | 2.13% |
| 2026-03-10 | 7.89 | 8.06 | 6.88 | 7.50 | 7.50 | qfq | 49,364,854 | 377,889,775 | -4.46% |
| 2026-03-09 | 7.77 | 7.94 | 7.66 | 7.85 | 7.85 | qfq | 28,394,230 | 221,242,382 | -2.61% |
| 2026-03-06 | 7.91 | 8.17 | 7.87 | 8.06 | 8.06 | qfq | 28,739,519 | 230,420,183 | 0.12% |
| 2026-03-05 | 7.50 | 8.19 | 7.45 | 8.05 | 8.05 | qfq | 40,812,199 | 320,270,429 | 6.62% |
| 2026-03-04 | 6.99 | 7.57 | 6.96 | 7.55 | 7.55 | qfq | 41,723,850 | 302,556,243 | 4.86% |
| 2026-03-03 | 7.99 | 8.00 | 7.20 | 7.20 | 7.20 | qfq | 59,240,710 | 442,301,236 | -8.86% |
| 2026-03-02 | 7.97 | 8.18 | 7.73 | 7.90 | 7.90 | qfq | 47,579,974 | 378,108,728 | -3.78% |
| 2026-02-27 | 8.18 | 8.45 | 8.10 | 8.21 | 8.21 | qfq | 44,390,110 | 366,467,487 | 0.74% |
| 2026-02-26 | 7.41 | 8.28 | 7.41 | 8.15 | 8.15 | qfq | 55,431,580 | 435,097,154 | 9.25% |
| 2026-02-25 | 7.49 | 7.54 | 7.32 | 7.46 | 7.46 | qfq | 35,556,325 | 264,049,466 | -1.58% |
| 2026-02-24 | 7.50 | 7.73 | 7.25 | 7.58 | 7.58 | qfq | 48,883,990 | 368,936,473 | 4.99% |
| 2026-02-13 | 7.51 | 7.63 | 7.17 | 7.22 | 7.22 | qfq | 50,633,381 | 373,631,561 | -2.83% |
| 2026-02-12 | 7.70 | 7.72 | 7.26 | 7.43 | 7.43 | qfq | 59,052,544 | 441,431,014 | -2.88% |
| 2026-02-11 | 7.29 | 7.65 | 7.20 | 7.65 | 7.65 | qfq | 58,921,661 | 438,252,660 | 5.52% |
| 2026-02-10 | 6.89 | 7.26 | 6.84 | 7.25 | 7.25 | qfq | 63,081,640 | 444,330,794 | 6.30% |
| 2026-02-09 | 6.92 | 7.38 | 6.55 | 6.82 | 6.82 | qfq | 89,715,822 | 629,288,578 | -1.59% |
| 2026-02-06 | 6.40 | 6.98 | 6.40 | 6.93 | 6.93 | qfq | 62,473,055 | 422,246,270 | 6.94% |
| 2026-02-05 | 6.50 | 6.68 | 6.43 | 6.48 | 6.48 | qfq | 50,956,655 | 333,833,508 | 0.00% |
| 2026-02-04 | 6.11 | 6.55 | 6.09 | 6.48 | 6.48 | qfq | 63,847,219 | 405,155,135 | 6.23% |
| 2026-02-03 | 6.01 | 6.23 | 5.95 | 6.10 | 6.10 | qfq | 50,809,064 | 308,770,574 | 2.01% |
| 2026-02-02 | 6.10 | 6.14 | 5.80 | 5.98 | 5.98 | qfq | 63,852,967 | 380,858,402 | -4.32% |
| 2026-01-30 | 6.26 | 7.00 | 6.02 | 6.25 | 6.25 | qfq | 116,823,366 | 757,264,169 | 4.87% |
| 2026-01-29 | 6.11 | 6.11 | 5.88 | 5.96 | 5.96 | qfq | 45,028,404 | 269,285,946 | -3.25% |
| 2026-01-28 | 6.10 | 6.36 | 5.80 | 6.16 | 6.16 | qfq | 63,326,593 | 388,495,237 | 1.32% |
| 2026-01-27 | 5.94 | 6.20 | 5.66 | 6.08 | 6.08 | qfq | 67,654,879 | 400,953,850 | 8.19% |
| 2026-01-26 | 6.61 | 7.06 | 5.26 | 5.62 | 5.62 | qfq | 120,630,814 | 752,515,255 | -14.33% |
| 2026-01-23 | 6.13 | 7.11 | 6.05 | 6.56 | 6.56 | qfq | 94,214,334 | 607,170,272 | 8.79% |
| 2026-01-22 | 5.84 | 6.06 | 5.75 | 6.03 | 6.03 | qfq | 53,410,833 | 314,562,226 | 4.51% |
| 2026-01-21 | 5.54 | 5.94 | 5.54 | 5.77 | 5.77 | qfq | 62,251,462 | 357,406,586 | 2.49% |
| 2026-01-20 | 5.48 | 5.75 | 5.46 | 5.63 | 5.63 | qfq | 63,377,127 | 355,173,308 | 4.26% |
| 2026-01-19 | 5.74 | 5.86 | 5.38 | 5.40 | 5.40 | qfq | 88,341,889 | 496,933,949 | -8.16% |
| 2026-01-16 | 5.88 | 6.21 | 5.87 | 5.88 | 5.88 | qfq | 66,907,440 | 403,553,041 | -1.01% |
| 2026-01-15 | 6.11 | 6.21 | 5.90 | 5.94 | 5.94 | qfq | 66,439,684 | 401,704,231 | -3.73% |
| 2026-01-14 | 5.91 | 6.24 | 5.69 | 6.17 | 6.17 | qfq | 108,374,819 | 653,257,240 | 4.58% |
| 2026-01-13 | 5.69 | 5.90 | 5.32 | 5.90 | 5.90 | qfq | 115,960,632 | 656,379,435 | 4.98% |
| 2026-01-12 | 5.50 | 6.10 | 5.42 | 5.62 | 5.62 | qfq | 139,795,645 | 798,590,278 | 8.70% |
| 2026-01-09 | 4.79 | 5.17 | 4.53 | 5.17 | 5.17 | qfq | 146,588,733 | 718,455,525 | 19.95% |
| 2026-01-08 | 3.97 | 4.38 | 3.92 | 4.31 | 4.31 | qfq | 55,930,508 | 232,856,318 | 8.02% |
| 2026-01-07 | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | qfq | 18,602,406 | 74,523,574 | -1.72% |
| 2026-01-06 | 3.94 | 4.11 | 3.93 | 4.06 | 4.06 | qfq | 24,219,891 | 97,923,897 | 3.05% |
| 2026-01-05 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | qfq | 21,254,409 | 83,465,264 | -1.25% |
| 2025-12-31 | 3.82 | 4.08 | 3.75 | 3.99 | 3.99 | qfq | 35,497,422 | 139,046,368 | 5.28% |
| 2025-12-30 | 3.87 | 3.90 | 3.78 | 3.79 | 3.79 | qfq | 19,285,800 | 73,753,401 | -2.82% |
| 2025-12-29 | 3.98 | 3.98 | 3.77 | 3.90 | 3.90 | qfq | 31,066,078 | 119,861,135 | -1.76% |
| 2025-12-26 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 14,142,910 | 56,329,948 | -0.50% |
| 2025-12-25 | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 14,955,620 | 59,577,234 | 0.00% |
| 2025-12-24 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 11,836,410 | 47,098,701 | 0.00% |
| 2025-12-23 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 17,560,580 | 70,336,660 | -2.21% |
| 2025-12-22 | 4.03 | 4.14 | 4.00 | 4.08 | 4.08 | qfq | 16,933,320 | 68,941,508 | 0.99% |
| 2025-12-19 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | qfq | 11,556,790 | 46,549,250 | 0.75% |
| 2025-12-18 | 4.09 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 15,497,680 | 62,868,016 | -1.47% |
| 2025-12-17 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 13,051,501 | 52,657,328 | 1.75% |
| 2025-12-16 | 4.08 | 4.14 | 4.00 | 4.00 | 4.00 | qfq | 18,047,160 | 73,025,486 | -2.68% |
| 2025-12-15 | 4.26 | 4.28 | 4.09 | 4.11 | 4.11 | qfq | 23,120,082 | 96,189,781 | -3.97% |
| 2025-12-12 | 4.34 | 4.40 | 4.27 | 4.28 | 4.28 | qfq | 13,661,140 | 59,082,751 | -1.61% |
| 2025-12-11 | 4.44 | 4.52 | 4.33 | 4.35 | 4.35 | qfq | 17,982,570 | 79,641,934 | -1.81% |
| 2025-12-10 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | qfq | 12,844,100 | 56,959,182 | -1.77% |
| 2025-12-09 | 4.41 | 4.57 | 4.35 | 4.51 | 4.51 | qfq | 25,142,615 | 112,255,767 | 2.27% |
| 2025-12-08 | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | qfq | 20,294,600 | 89,183,914 | 2.32% |
| 2025-12-05 | 4.11 | 4.33 | 4.07 | 4.31 | 4.31 | qfq | 28,764,960 | 121,290,969 | 3.86% |
| 2025-12-04 | 4.19 | 4.21 | 3.95 | 4.15 | 4.15 | qfq | 37,533,426 | 153,484,415 | -0.95% |
| 2025-12-03 | 4.41 | 4.45 | 4.12 | 4.19 | 4.19 | qfq | 45,854,087 | 194,602,389 | -6.89% |
| 2025-12-02 | 4.58 | 4.63 | 4.42 | 4.50 | 4.50 | qfq | 25,120,545 | 113,703,715 | -1.32% |
| 2025-12-01 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 24,912,500 | 114,232,118 | -1.94% |
| 2025-11-28 | 4.72 | 4.77 | 4.61 | 4.65 | 4.65 | qfq | 21,905,560 | 102,414,711 | -1.48% |
| 2025-11-27 | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 19,901,250 | 93,883,330 | -0.84% |
| 2025-11-26 | 4.78 | 4.87 | 4.74 | 4.76 | 4.76 | qfq | 19,902,600 | 95,419,209 | -1.04% |
| 2025-11-25 | 4.72 | 4.88 | 4.71 | 4.81 | 4.81 | qfq | 24,967,900 | 119,724,170 | 2.56% |
| 2025-11-24 | 4.73 | 4.78 | 4.56 | 4.69 | 4.69 | qfq | 26,586,471 | 123,703,855 | -0.64% |
| 2025-11-21 | 4.80 | 4.91 | 4.70 | 4.72 | 4.72 | qfq | 29,811,320 | 142,894,440 | -3.28% |
| 2025-11-20 | 4.85 | 5.04 | 4.73 | 4.88 | 4.88 | qfq | 34,684,670 | 169,044,984 | 0.83% |
| 2025-11-19 | 5.02 | 5.08 | 4.76 | 4.84 | 4.84 | qfq | 39,077,206 | 190,920,391 | -3.39% |
| 2025-11-18 | 5.10 | 5.27 | 4.98 | 5.01 | 5.01 | qfq | 43,582,486 | 223,147,288 | -2.53% |
| 2025-11-17 | 5.07 | 5.15 | 4.91 | 5.14 | 5.14 | qfq | 47,538,550 | 239,761,263 | 1.58% |
| 2025-11-14 | 4.77 | 5.17 | 4.73 | 5.06 | 5.06 | qfq | 59,861,884 | 299,003,769 | 6.08% |
| 2025-11-13 | 4.64 | 4.91 | 4.60 | 4.77 | 4.77 | qfq | 64,434,097 | 308,225,287 | 1.71% |
| 2025-11-12 | 4.29 | 4.70 | 4.23 | 4.69 | 4.69 | qfq | 53,753,065 | 238,698,948 | 9.84% |
| 2025-11-11 | 4.33 | 4.35 | 4.26 | 4.27 | 4.27 | qfq | 17,651,500 | 75,864,676 | -1.39% |
| 2025-11-10 | 4.32 | 4.38 | 4.28 | 4.33 | 4.33 | qfq | 19,318,700 | 83,612,569 | -0.23% |
| 2025-11-07 | 4.44 | 4.50 | 4.32 | 4.34 | 4.34 | qfq | 29,130,661 | 127,923,872 | -2.47% |
| 2025-11-06 | 4.60 | 4.66 | 4.45 | 4.45 | 4.45 | qfq | 26,272,567 | 118,710,169 | -2.63% |
| 2025-11-05 | 4.37 | 4.59 | 4.36 | 4.57 | 4.57 | qfq | 38,337,208 | 172,443,152 | 4.10% |
| 2025-11-04 | 4.36 | 4.48 | 4.36 | 4.39 | 4.39 | qfq | 22,773,052 | 100,883,454 | 0.23% |
| 2025-11-03 | 4.26 | 4.39 | 4.24 | 4.38 | 4.38 | qfq | 19,803,490 | 86,047,077 | 2.34% |
| 2025-10-31 | 4.20 | 4.32 | 4.18 | 4.28 | 4.28 | qfq | 17,697,675 | 75,418,548 | 1.90% |
| 2025-10-30 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | qfq | 15,110,100 | 64,140,162 | -1.41% |
| 2025-10-29 | 4.25 | 4.29 | 4.16 | 4.26 | 4.26 | qfq | 18,380,260 | 77,689,425 | 0.47% |
| 2025-10-28 | 4.34 | 4.39 | 4.23 | 4.24 | 4.24 | qfq | 25,528,537 | 109,871,141 | -2.53% |
| 2025-10-27 | 4.30 | 4.44 | 4.26 | 4.35 | 4.35 | qfq | 26,778,470 | 116,625,180 | 0.00% |
| 2025-10-24 | 4.35 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 18,163,459 | 79,394,712 | 0.00% |
| 2025-10-23 | 4.49 | 4.57 | 4.29 | 4.35 | 4.35 | qfq | 33,376,794 | 147,203,704 | -1.14% |
| 2025-10-22 | 4.30 | 4.43 | 4.27 | 4.40 | 4.40 | qfq | 24,305,300 | 106,480,690 | 2.33% |
| 2025-10-21 | 4.20 | 4.31 | 4.17 | 4.30 | 4.30 | qfq | 19,253,592 | 82,091,918 | 2.14% |
| 2025-10-20 | 4.19 | 4.26 | 4.15 | 4.21 | 4.21 | qfq | 15,744,468 | 66,121,074 | 0.72% |
| 2025-10-17 | 4.32 | 4.33 | 4.18 | 4.18 | 4.18 | qfq | 23,089,172 | 98,132,719 | -2.79% |
| 2025-10-16 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 21,772,200 | 93,756,273 | 0.00% |
| 2025-10-15 | 4.13 | 4.33 | 4.13 | 4.30 | 4.30 | qfq | 33,412,000 | 142,716,374 | 4.12% |
| 2025-10-14 | 4.16 | 4.30 | 4.11 | 4.13 | 4.13 | qfq | 25,264,316 | 106,533,221 | -0.96% |
| 2025-10-13 | 3.88 | 4.17 | 3.84 | 4.17 | 4.17 | qfq | 25,010,591 | 101,682,024 | 1.96% |
| 2025-10-10 | 4.03 | 4.18 | 4.00 | 4.09 | 4.09 | qfq | 26,112,000 | 107,277,576 | 2.51% |
| 2025-10-09 | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | qfq | 17,229,820 | 69,094,830 | -1.72% |
| 2025-09-30 | 4.12 | 4.14 | 4.02 | 4.06 | 4.06 | qfq | 23,213,430 | 94,618,993 | -0.98% |
| 2025-09-29 | 3.88 | 4.12 | 3.82 | 4.10 | 4.10 | qfq | 29,001,505 | 115,014,286 | 6.22% |
| 2025-09-26 | 3.84 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 17,080,052 | 65,751,582 | -0.26% |
| 2025-09-25 | 3.84 | 3.97 | 3.81 | 3.87 | 3.87 | qfq | 23,179,980 | 90,361,685 | 0.52% |
| 2025-09-24 | 3.79 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 20,370,820 | 77,959,989 | 0.26% |
| 2025-09-23 | 4.06 | 4.07 | 3.70 | 3.84 | 3.84 | qfq | 43,016,479 | 165,151,455 | -5.65% |
| 2025-09-22 | 4.13 | 4.17 | 4.07 | 4.07 | 4.07 | qfq | 19,727,799 | 80,878,194 | -1.93% |
| 2025-09-19 | 4.18 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 23,292,266 | 97,005,258 | -1.19% |
| 2025-09-18 | 4.35 | 4.36 | 4.19 | 4.20 | 4.20 | qfq | 31,610,602 | 134,989,432 | -3.89% |
| 2025-09-17 | 4.31 | 4.39 | 4.24 | 4.37 | 4.37 | qfq | 26,437,500 | 113,964,502 | 0.92% |
| 2025-09-16 | 4.33 | 4.38 | 4.30 | 4.33 | 4.33 | qfq | 23,881,920 | 103,546,941 | -0.46% |
| 2025-09-15 | 4.40 | 4.45 | 4.31 | 4.35 | 4.35 | qfq | 26,243,397 | 114,233,968 | -2.25% |
| 2025-09-12 | 4.51 | 4.55 | 4.40 | 4.45 | 4.45 | qfq | 34,093,580 | 152,253,002 | 0.23% |
| 2025-09-11 | 4.33 | 4.54 | 4.32 | 4.44 | 4.44 | qfq | 46,351,265 | 205,806,131 | 1.83% |
| 2025-09-10 | 4.19 | 4.41 | 4.16 | 4.36 | 4.36 | qfq | 32,628,332 | 139,335,452 | 4.31% |
| 2025-09-09 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 19,107,990 | 80,145,826 | -1.65% |
| 2025-09-08 | 4.20 | 4.25 | 4.19 | 4.25 | 4.25 | qfq | 19,133,380 | 80,769,092 | -0.23% |
| 2025-09-05 | 4.16 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 17,992,572 | 75,520,142 | 2.40% |
| 2025-09-04 | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 22,431,262 | 93,717,587 | -0.48% |
| 2025-09-03 | 4.32 | 4.34 | 4.15 | 4.18 | 4.18 | qfq | 27,939,760 | 118,020,611 | -3.46% |
| 2025-09-02 | 4.44 | 4.45 | 4.30 | 4.33 | 4.33 | qfq | 30,428,503 | 132,240,878 | -2.91% |
| 2025-09-01 | 4.36 | 4.51 | 4.33 | 4.46 | 4.46 | qfq | 31,915,900 | 141,559,297 | 2.76% |
| 2025-08-29 | 4.32 | 4.39 | 4.25 | 4.34 | 4.34 | qfq | 27,651,807 | 119,235,860 | 0.46% |
| 2025-08-28 | 4.44 | 4.46 | 4.14 | 4.32 | 4.32 | qfq | 47,858,000 | 206,691,656 | -2.04% |
| 2025-08-27 | 4.40 | 4.60 | 4.38 | 4.41 | 4.41 | qfq | 53,900,753 | 242,345,501 | 0.23% |
| 2025-08-26 | 4.37 | 4.47 | 4.35 | 4.40 | 4.40 | qfq | 34,505,571 | 152,330,281 | 0.23% |
| 2025-08-25 | 4.47 | 4.57 | 4.37 | 4.39 | 4.39 | qfq | 48,036,106 | 212,572,580 | -2.44% |
| 2025-08-22 | 4.31 | 4.58 | 4.28 | 4.50 | 4.50 | qfq | 57,669,250 | 257,167,494 | 4.41% |
| 2025-08-21 | 4.22 | 4.37 | 4.22 | 4.31 | 4.31 | qfq | 49,483,395 | 212,940,174 | 2.38% |
| 2025-08-20 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 29,443,620 | 123,432,077 | 0.48% |
| 2025-08-19 | 4.10 | 4.23 | 4.09 | 4.19 | 4.19 | qfq | 36,940,161 | 154,019,019 | 1.70% |
| 2025-08-18 | 4.09 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 29,366,402 | 121,252,398 | 0.24% |
| 2025-08-15 | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 22,388,199 | 91,611,199 | 0.98% |
| 2025-08-14 | 4.20 | 4.21 | 4.07 | 4.07 | 4.07 | qfq | 34,779,130 | 143,914,453 | -3.55% |
| 2025-08-13 | 4.25 | 4.30 | 4.21 | 4.22 | 4.22 | qfq | 21,830,700 | 92,537,129 | -0.47% |
| 2025-08-12 | 4.23 | 4.25 | 4.17 | 4.24 | 4.24 | qfq | 21,997,404 | 92,555,528 | -0.24% |
| 2025-08-11 | 4.24 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 22,033,063 | 93,344,155 | 0.95% |
| 2025-08-08 | 4.23 | 4.28 | 4.21 | 4.21 | 4.21 | qfq | 28,208,000 | 119,507,896 | -1.41% |
| 2025-08-07 | 4.14 | 4.36 | 4.13 | 4.27 | 4.27 | qfq | 44,673,167 | 190,227,736 | 2.89% |
| 2025-08-06 | 4.16 | 4.17 | 4.10 | 4.15 | 4.15 | qfq | 22,962,920 | 94,888,029 | 0.00% |
| 2025-08-05 | 4.21 | 4.22 | 4.14 | 4.15 | 4.15 | qfq | 21,210,001 | 88,397,569 | -0.24% |
| 2025-08-04 | 4.15 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 23,775,401 | 98,400,246 | -0.72% |
| 2025-08-01 | 4.06 | 4.25 | 4.03 | 4.19 | 4.19 | qfq | 42,101,649 | 174,786,125 | 3.46% |
| 2025-07-31 | 4.03 | 4.14 | 4.02 | 4.05 | 4.05 | qfq | 25,890,300 | 105,649,041 | 0.00% |
| 2025-07-30 | 4.15 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 34,887,165 | 142,565,206 | -2.64% |
| 2025-07-29 | 4.23 | 4.24 | 4.11 | 4.16 | 4.16 | qfq | 33,534,220 | 139,216,341 | -1.89% |
| 2025-07-28 | 4.29 | 4.30 | 4.19 | 4.24 | 4.24 | qfq | 24,622,097 | 104,796,515 | -0.47% |
| 2025-07-25 | 4.32 | 4.40 | 4.24 | 4.26 | 4.26 | qfq | 49,131,400 | 210,796,714 | -2.52% |
| 2025-07-24 | 4.57 | 4.77 | 4.36 | 4.37 | 4.37 | qfq | 79,685,308 | 358,939,764 | 0.23% |
| 2025-07-23 | 4.42 | 4.43 | 4.32 | 4.36 | 4.36 | qfq | 28,857,311 | 125,926,884 | -1.36% |
| 2025-07-22 | 4.40 | 4.48 | 4.33 | 4.42 | 4.42 | qfq | 37,293,640 | 163,898,159 | 0.23% |
| 2025-07-21 | 4.42 | 4.50 | 4.30 | 4.41 | 4.41 | qfq | 49,357,829 | 216,078,502 | -1.34% |
| 2025-07-18 | 4.26 | 4.67 | 4.26 | 4.47 | 4.47 | qfq | 79,266,111 | 355,049,375 | 6.18% |
| 2025-07-17 | 4.26 | 4.28 | 4.16 | 4.21 | 4.21 | qfq | 29,290,350 | 123,307,404 | -1.17% |
| 2025-07-16 | 4.06 | 4.28 | 4.06 | 4.26 | 4.26 | qfq | 39,804,454 | 166,464,102 | 4.41% |
| 2025-07-15 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | qfq | 29,120,399 | 119,351,810 | -2.86% |
| 2025-07-14 | 4.17 | 4.23 | 4.15 | 4.20 | 4.20 | qfq | 20,749,280 | 86,810,026 | -0.24% |
| 2025-07-11 | 4.30 | 4.31 | 4.18 | 4.21 | 4.21 | qfq | 31,734,800 | 134,094,490 | -1.86% |
| 2025-07-10 | 4.12 | 4.33 | 4.12 | 4.29 | 4.29 | qfq | 40,004,949 | 170,154,575 | 2.63% |
| 2025-07-09 | 4.26 | 4.32 | 4.14 | 4.18 | 4.18 | qfq | 54,008,344 | 226,761,178 | -3.69% |
| 2025-07-08 | 4.40 | 4.55 | 4.33 | 4.34 | 4.34 | qfq | 61,865,572 | 273,619,199 | -0.23% |
| 2025-07-07 | 4.24 | 4.35 | 4.11 | 4.35 | 4.35 | qfq | 51,970,047 | 221,383,245 | 3.57% |
| 2025-07-04 | 4.18 | 4.34 | 4.08 | 4.20 | 4.20 | qfq | 54,702,879 | 229,922,069 | 1.20% |
| 2025-07-03 | 4.22 | 4.43 | 4.09 | 4.15 | 4.15 | qfq | 84,529,631 | 359,324,528 | -2.12% |
| 2025-07-02 | 3.95 | 4.35 | 3.85 | 4.24 | 4.24 | qfq | 91,214,971 | 375,458,074 | 7.89% |
| 2025-07-01 | 3.65 | 4.00 | 3.64 | 3.93 | 3.93 | qfq | 76,542,374 | 297,315,735 | 6.79% |
| 2025-06-30 | 3.66 | 3.71 | 3.63 | 3.68 | 3.68 | qfq | 30,754,681 | 113,138,581 | 1.10% |
| 2025-06-27 | 3.71 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 38,074,850 | 139,999,624 | 0.28% |
| 2025-06-26 | 3.51 | 3.68 | 3.51 | 3.63 | 3.63 | qfq | 41,059,790 | 148,253,922 | 3.13% |
| 2025-06-25 | 3.52 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 24,288,751 | 85,236,682 | 0.28% |
| 2025-06-24 | 3.42 | 3.53 | 3.42 | 3.51 | 3.51 | qfq | 23,805,400 | 83,408,418 | 2.03% |
| 2025-06-23 | 3.35 | 3.44 | 3.32 | 3.44 | 3.44 | qfq | 19,270,890 | 65,454,808 | 0.29% |
| 2025-06-20 | 3.53 | 3.59 | 3.41 | 3.43 | 3.43 | qfq | 31,487,929 | 109,949,529 | -3.92% |
| 2025-06-19 | 3.55 | 3.65 | 3.48 | 3.57 | 3.57 | qfq | 38,902,989 | 138,926,862 | -0.83% |
| 2025-06-18 | 3.47 | 3.60 | 3.40 | 3.60 | 3.60 | qfq | 37,730,182 | 131,968,482 | 3.15% |
| 2025-06-17 | 3.57 | 3.59 | 3.45 | 3.49 | 3.49 | qfq | 31,867,284 | 111,652,643 | -1.69% |
| 2025-06-16 | 3.55 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 39,189,923 | 138,663,670 | -3.79% |
| 2025-06-13 | 3.70 | 3.80 | 3.64 | 3.69 | 3.69 | qfq | 40,403,073 | 150,056,048 | -0.81% |
| 2025-06-12 | 3.80 | 3.85 | 3.68 | 3.72 | 3.72 | qfq | 44,498,041 | 166,873,733 | -2.62% |
| 2025-06-11 | 3.57 | 3.88 | 3.56 | 3.82 | 3.82 | qfq | 64,286,401 | 238,552,741 | 7.30% |
| 2025-06-10 | 3.46 | 3.63 | 3.45 | 3.56 | 3.56 | qfq | 46,845,141 | 166,464,935 | 2.89% |
| 2025-06-09 | 3.38 | 3.47 | 3.38 | 3.46 | 3.46 | qfq | 23,771,384 | 81,828,653 | 1.76% |
| 2025-06-06 | 3.42 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 26,266,910 | 89,258,889 | -0.87% |
| 2025-06-05 | 3.50 | 3.54 | 3.42 | 3.43 | 3.43 | qfq | 28,991,702 | 100,417,653 | -1.72% |
| 2025-06-04 | 3.47 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 21,638,440 | 75,442,774 | 1.16% |
| 2025-06-03 | 3.52 | 3.57 | 3.42 | 3.45 | 3.45 | qfq | 33,524,630 | 116,467,907 | -2.82% |
| 2025-05-30 | 3.67 | 3.68 | 3.55 | 3.55 | 3.55 | qfq | 29,462,249 | 105,843,696 | -3.27% |
| 2025-05-29 | 3.60 | 3.71 | 3.58 | 3.67 | 3.67 | qfq | 30,299,396 | 111,108,840 | 1.38% |
| 2025-05-28 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 23,138,360 | 84,140,735 | -1.09% |
| 2025-05-27 | 3.66 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 22,286,360 | 81,520,692 | -0.54% |
| 2025-05-26 | 3.59 | 3.74 | 3.59 | 3.68 | 3.68 | qfq | 27,612,625 | 101,322,368 | 2.51% |
| 2025-05-23 | 3.68 | 3.71 | 3.58 | 3.59 | 3.59 | qfq | 36,076,383 | 131,610,663 | -3.23% |
| 2025-05-22 | 3.81 | 3.88 | 3.71 | 3.71 | 3.71 | qfq | 43,443,915 | 164,538,889 | -3.13% |
| 2025-05-21 | 3.76 | 3.85 | 3.75 | 3.83 | 3.83 | qfq | 35,914,983 | 136,917,224 | 0.52% |
| 2025-05-20 | 3.76 | 3.88 | 3.71 | 3.81 | 3.81 | qfq | 45,592,307 | 173,590,044 | 0.53% |
| 2025-05-19 | 3.69 | 3.83 | 3.69 | 3.79 | 3.79 | qfq | 35,470,851 | 133,672,537 | 3.55% |
| 2025-05-16 | 3.72 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 32,482,970 | 119,748,614 | -2.66% |
| 2025-05-15 | 3.74 | 3.82 | 3.66 | 3.76 | 3.76 | qfq | 37,946,761 | 142,486,972 | 0.80% |
| 2025-05-14 | 3.85 | 3.88 | 3.61 | 3.73 | 3.73 | qfq | 59,045,587 | 220,389,163 | -3.37% |
| 2025-05-13 | 3.89 | 3.98 | 3.80 | 3.86 | 3.86 | qfq | 64,891,392 | 251,210,451 | -1.53% |
| 2025-05-12 | 3.78 | 3.92 | 3.66 | 3.92 | 3.92 | qfq | 77,067,532 | 293,051,193 | 7.69% |
| 2025-05-09 | 3.63 | 3.98 | 3.53 | 3.64 | 3.64 | qfq | 105,169,385 | 394,650,061 | -0.55% |
| 2025-05-08 | 3.31 | 3.66 | 3.29 | 3.66 | 3.66 | qfq | 75,590,635 | 263,833,228 | 9.91% |
| 2025-05-07 | 3.38 | 3.47 | 3.18 | 3.33 | 3.33 | qfq | 84,653,994 | 281,923,309 | 0.60% |
| 2025-05-06 | 3.07 | 3.43 | 3.00 | 3.31 | 3.31 | qfq | 98,422,589 | 314,500,732 | 10.70% |
| 2025-04-30 | 2.83 | 3.09 | 2.83 | 2.99 | 2.99 | qfq | 122,029,808 | 360,547,416 | 1.01% |
| 2025-04-29 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | qfq | 12,979,600 | 38,419,616 | -20.00% |
| 2025-04-28 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | qfq | 2,129,500 | 7,879,150 | -19.91% |
| 2025-04-25 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | qfq | 1,313,700 | 6,069,294 | -20.07% |
| 2025-04-23 | 5.72 | 5.85 | 5.72 | 5.78 | 5.78 | qfq | 30,806,379 | 178,761,123 | 1.58% |
| 2025-04-22 | 5.80 | 5.81 | 5.67 | 5.69 | 5.69 | qfq | 22,333,430 | 127,882,765 | -2.07% |
| 2025-04-21 | 5.72 | 5.82 | 5.64 | 5.81 | 5.81 | qfq | 23,014,760 | 132,699,329 | 1.75% |
| 2025-04-18 | 5.71 | 5.73 | 5.60 | 5.71 | 5.71 | qfq | 21,495,000 | 121,755,582 | 0.00% |
| 2025-04-17 | 5.76 | 5.84 | 5.71 | 5.71 | 5.71 | qfq | 22,685,204 | 130,765,343 | -1.55% |
| 2025-04-16 | 5.95 | 5.97 | 5.70 | 5.80 | 5.80 | qfq | 30,582,900 | 177,996,288 | -3.49% |
| 2025-04-15 | 6.04 | 6.12 | 5.94 | 6.01 | 6.01 | qfq | 29,836,500 | 179,667,204 | -1.15% |
| 2025-04-14 | 5.99 | 6.25 | 5.99 | 6.08 | 6.08 | qfq | 47,944,300 | 293,514,198 | 2.88% |
| 2025-04-11 | 5.74 | 6.02 | 5.71 | 5.91 | 5.91 | qfq | 37,709,380 | 222,763,098 | 0.51% |
| 2025-04-10 | 5.89 | 6.07 | 5.87 | 5.88 | 5.88 | qfq | 57,051,960 | 340,049,355 | 2.44% |
| 2025-04-09 | 5.43 | 5.78 | 4.81 | 5.74 | 5.74 | qfq | 61,078,721 | 329,531,727 | 4.74% |
| 2025-04-08 | 5.31 | 5.67 | 5.28 | 5.48 | 5.48 | qfq | 48,097,445 | 262,904,675 | 3.98% |
| 2025-04-07 | 5.99 | 6.19 | 5.22 | 5.27 | 5.27 | qfq | 70,280,835 | 391,153,076 | -19.17% |
| 2025-04-03 | 6.34 | 6.73 | 6.31 | 6.52 | 6.52 | qfq | 56,603,867 | 374,100,088 | 0.00% |
| 2025-04-02 | 6.20 | 6.65 | 6.18 | 6.52 | 6.52 | qfq | 56,109,993 | 363,745,229 | 4.82% |
| 2025-04-01 | 6.29 | 6.35 | 6.20 | 6.22 | 6.22 | qfq | 24,998,240 | 156,730,631 | -0.96% |
| 2025-03-31 | 6.40 | 6.40 | 6.00 | 6.28 | 6.28 | qfq | 41,954,524 | 258,785,354 | -2.18% |
| 2025-03-28 | 6.69 | 6.69 | 6.42 | 6.42 | 6.42 | qfq | 35,443,613 | 230,801,545 | -4.32% |
| 2025-03-27 | 6.56 | 6.79 | 6.40 | 6.71 | 6.71 | qfq | 54,552,740 | 360,685,652 | 2.29% |
| 2025-03-26 | 6.34 | 6.61 | 6.34 | 6.56 | 6.56 | qfq | 37,959,880 | 248,614,272 | 2.66% |
| 2025-03-25 | 6.66 | 6.71 | 6.34 | 6.39 | 6.39 | qfq | 48,976,890 | 319,118,102 | -5.61% |
| 2025-03-24 | 6.82 | 6.94 | 6.50 | 6.77 | 6.77 | qfq | 54,260,971 | 363,137,992 | -2.45% |
| 2025-03-21 | 7.25 | 7.25 | 6.93 | 6.94 | 6.94 | qfq | 68,508,412 | 482,235,382 | -5.19% |
| 2025-03-20 | 7.27 | 7.44 | 7.12 | 7.32 | 7.32 | qfq | 72,829,810 | 530,458,169 | -2.40% |
| 2025-03-19 | 7.63 | 7.71 | 7.49 | 7.50 | 7.50 | qfq | 50,987,620 | 385,658,896 | -1.96% |
| 2025-03-18 | 7.70 | 7.79 | 7.61 | 7.65 | 7.65 | qfq | 54,869,220 | 421,504,850 | 0.00% |
| 2025-03-17 | 7.62 | 7.95 | 7.62 | 7.65 | 7.65 | qfq | 84,742,821 | 656,915,219 | 2.14% |
| 2025-03-14 | 7.25 | 7.51 | 7.21 | 7.49 | 7.49 | qfq | 71,433,349 | 527,593,742 | 1.49% |
| 2025-03-13 | 7.70 | 7.74 | 7.23 | 7.38 | 7.38 | qfq | 125,665,195 | 936,333,874 | -7.98% |
| 2025-03-12 | 8.29 | 8.29 | 7.99 | 8.02 | 8.02 | qfq | 87,856,119 | 710,306,339 | -1.84% |
| 2025-03-11 | 7.79 | 8.28 | 7.72 | 8.17 | 8.17 | qfq | 109,604,779 | 888,593,020 | 2.25% |
| 2025-03-10 | 7.91 | 8.13 | 7.80 | 7.99 | 7.99 | qfq | 89,462,210 | 709,811,437 | -0.13% |
| 2025-03-07 | 8.15 | 8.64 | 7.96 | 8.00 | 8.00 | qfq | 168,696,834 | 1,390,128,078 | -3.73% |
| 2025-03-06 | 8.13 | 8.46 | 7.96 | 8.31 | 8.31 | qfq | 218,553,785 | 1,803,703,696 | 2.59% |
| 2025-03-05 | 8.60 | 8.80 | 7.99 | 8.10 | 8.10 | qfq | 314,446,297 | 2,641,374,082 | -2.88% |
| 2025-03-04 | 7.27 | 8.34 | 7.26 | 8.34 | 8.34 | qfq | 203,069,360 | 1,634,890,399 | 20.00% |
| 2025-03-03 | 6.78 | 7.18 | 6.63 | 6.95 | 6.95 | qfq | 60,558,987 | 418,954,628 | 3.27% |
| 2025-02-28 | 7.22 | 7.25 | 6.69 | 6.73 | 6.73 | qfq | 70,486,759 | 490,347,634 | -7.68% |
| 2025-02-27 | 7.48 | 7.55 | 7.14 | 7.29 | 7.29 | qfq | 90,529,201 | 662,715,632 | -3.44% |
| 2025-02-26 | 7.47 | 7.71 | 7.38 | 7.55 | 7.55 | qfq | 118,145,503 | 890,489,054 | -0.13% |
| 2025-02-25 | 7.05 | 8.30 | 6.99 | 7.56 | 7.56 | qfq | 170,494,293 | 1,318,146,918 | 4.71% |
| 2025-02-24 | 7.40 | 7.45 | 7.11 | 7.22 | 7.22 | qfq | 75,094,759 | 543,715,932 | -1.90% |
| 2025-02-21 | 7.17 | 7.43 | 7.03 | 7.36 | 7.36 | qfq | 110,621,389 | 803,777,937 | 1.66% |
| 2025-02-20 | 7.32 | 7.48 | 7.15 | 7.24 | 7.24 | qfq | 99,253,465 | 721,974,528 | -0.55% |
| 2025-02-19 | 6.81 | 7.29 | 6.80 | 7.28 | 7.28 | qfq | 105,294,434 | 753,839,125 | 5.97% |
| 2025-02-18 | 7.30 | 7.30 | 6.84 | 6.87 | 6.87 | qfq | 107,185,116 | 757,667,414 | -7.66% |
| 2025-02-17 | 7.00 | 7.44 | 6.97 | 7.44 | 7.44 | qfq | 162,253,613 | 1,177,650,699 | 9.73% |
| 2025-02-14 | 6.65 | 6.80 | 6.48 | 6.78 | 6.78 | qfq | 63,411,984 | 423,837,290 | 1.50% |
| 2025-02-13 | 6.81 | 6.83 | 6.62 | 6.68 | 6.68 | qfq | 55,898,134 | 375,220,931 | -1.62% |
| 2025-02-12 | 6.67 | 6.89 | 6.65 | 6.79 | 6.79 | qfq | 54,377,692 | 368,872,606 | 1.04% |
| 2025-02-11 | 6.90 | 6.90 | 6.65 | 6.72 | 6.72 | qfq | 56,014,404 | 376,204,069 | -1.90% |
| 2025-02-10 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | qfq | 72,085,205 | 491,223,717 | 2.24% |
| 2025-02-07 | 6.70 | 6.84 | 6.55 | 6.70 | 6.70 | qfq | 90,103,548 | 603,912,289 | 0.15% |
| 2025-02-06 | 6.31 | 6.70 | 6.26 | 6.69 | 6.69 | qfq | 81,667,451 | 536,327,524 | 5.02% |
| 2025-02-05 | 6.10 | 6.42 | 6.10 | 6.37 | 6.37 | qfq | 69,486,887 | 439,610,121 | 5.81% |
| 2025-01-27 | 6.20 | 6.30 | 6.02 | 6.02 | 6.02 | qfq | 31,895,920 | 194,997,575 | -2.27% |
| 2025-01-24 | 6.03 | 6.18 | 5.98 | 6.16 | 6.16 | qfq | 44,775,800 | 273,007,589 | 1.82% |
| 2025-01-23 | 6.25 | 6.40 | 6.05 | 6.05 | 6.05 | qfq | 57,599,640 | 359,075,682 | -0.82% |
| 2025-01-22 | 6.30 | 6.30 | 6.03 | 6.10 | 6.10 | qfq | 51,803,234 | 316,773,898 | -3.17% |
| 2025-01-21 | 6.90 | 6.92 | 6.18 | 6.30 | 6.30 | qfq | 112,018,749 | 730,518,185 | -10.13% |
| 2025-01-20 | 6.81 | 7.08 | 6.63 | 7.01 | 7.01 | qfq | 80,475,512 | 553,603,473 | 4.01% |
| 2025-01-17 | 6.78 | 6.94 | 6.69 | 6.74 | 6.74 | qfq | 50,962,300 | 346,156,605 | -1.89% |
| 2025-01-16 | 6.99 | 7.12 | 6.76 | 6.87 | 6.87 | qfq | 79,175,510 | 548,515,305 | -1.15% |
| 2025-01-15 | 7.24 | 7.31 | 6.91 | 6.95 | 6.95 | qfq | 101,495,040 | 714,606,718 | -4.01% |
| 2025-01-14 | 6.57 | 7.35 | 6.57 | 7.24 | 7.24 | qfq | 138,616,245 | 979,276,470 | 9.53% |
| 2025-01-13 | 6.68 | 7.07 | 6.50 | 6.61 | 6.61 | qfq | 106,706,727 | 725,141,772 | -2.79% |
| 2025-01-10 | 6.78 | 7.54 | 6.63 | 6.80 | 6.80 | qfq | 159,905,616 | 1,134,995,211 | -3.00% |
| 2025-01-09 | 6.81 | 7.34 | 6.78 | 7.01 | 7.01 | qfq | 198,720,504 | 1,404,460,133 | 3.39% |
| 2025-01-08 | 5.77 | 6.78 | 5.74 | 6.78 | 6.78 | qfq | 180,188,141 | 1,182,406,052 | 20.00% |
| 2025-01-07 | 5.44 | 5.65 | 5.43 | 5.65 | 5.65 | qfq | 32,736,821 | 180,932,620 | 4.44% |
| 2025-01-06 | 5.45 | 5.54 | 5.24 | 5.41 | 5.41 | qfq | 28,928,160 | 156,842,736 | -1.46% |
| 2025-01-03 | 5.95 | 6.03 | 5.47 | 5.49 | 5.49 | qfq | 40,226,844 | 227,625,171 | -7.58% |
| 2025-01-02 | 5.96 | 6.17 | 5.81 | 5.94 | 5.94 | qfq | 35,903,870 | 215,609,393 | -1.00% |
| 2024-12-31 | 6.20 | 6.27 | 5.97 | 6.00 | 6.00 | qfq | 34,502,425 | 210,614,737 | -3.07% |
| 2024-12-30 | 6.40 | 6.42 | 6.16 | 6.19 | 6.19 | qfq | 40,307,263 | 251,589,278 | -5.06% |
| 2024-12-27 | 6.60 | 6.79 | 6.50 | 6.52 | 6.52 | qfq | 51,120,520 | 339,978,240 | 1.72% |
| 2024-12-26 | 6.32 | 6.60 | 6.28 | 6.41 | 6.41 | qfq | 45,791,340 | 293,576,726 | 0.63% |
| 2024-12-25 | 6.88 | 6.88 | 6.24 | 6.37 | 6.37 | qfq | 62,110,775 | 399,962,436 | -7.41% |
| 2024-12-24 | 7.03 | 7.15 | 6.63 | 6.88 | 6.88 | qfq | 64,517,728 | 443,783,123 | -4.71% |
| 2024-12-23 | 7.35 | 7.74 | 7.16 | 7.22 | 7.22 | qfq | 88,085,963 | 655,570,369 | 1.40% |
| 2024-12-20 | 7.02 | 7.22 | 6.91 | 7.12 | 7.12 | qfq | 43,762,625 | 311,173,200 | 1.42% |
| 2024-12-19 | 7.10 | 7.26 | 6.98 | 7.02 | 7.02 | qfq | 53,261,508 | 377,842,890 | -0.85% |
| 2024-12-18 | 7.03 | 7.16 | 6.92 | 7.08 | 7.08 | qfq | 41,285,368 | 291,619,125 | 0.00% |
| 2024-12-17 | 7.47 | 7.49 | 7.04 | 7.08 | 7.08 | qfq | 55,800,912 | 401,777,170 | -5.98% |
| 2024-12-16 | 7.68 | 7.73 | 7.43 | 7.53 | 7.53 | qfq | 54,064,430 | 410,245,281 | -1.95% |
| 2024-12-13 | 7.91 | 7.96 | 7.67 | 7.68 | 7.68 | qfq | 70,167,580 | 546,510,169 | -3.76% |
| 2024-12-12 | 8.17 | 8.21 | 7.82 | 7.98 | 7.98 | qfq | 92,700,341 | 740,819,955 | -2.92% |
| 2024-12-11 | 7.93 | 8.44 | 7.75 | 8.22 | 8.22 | qfq | 123,505,046 | 996,032,423 | 1.73% |
| 2024-12-10 | 8.45 | 8.74 | 8.03 | 8.08 | 8.08 | qfq | 135,288,030 | 1,130,999,197 | 0.25% |
| 2024-12-09 | 8.00 | 8.28 | 7.94 | 8.06 | 8.06 | qfq | 91,855,939 | 746,158,969 | -0.37% |
| 2024-12-06 | 8.06 | 8.35 | 7.72 | 8.09 | 8.09 | qfq | 118,981,099 | 950,297,976 | 0.50% |
| 2024-12-05 | 7.88 | 8.20 | 7.78 | 8.05 | 8.05 | qfq | 111,132,016 | 887,911,370 | 0.37% |
| 2024-12-04 | 7.66 | 8.48 | 7.52 | 8.02 | 8.02 | qfq | 173,743,542 | 1,406,531,392 | 3.75% |
| 2024-12-03 | 7.66 | 8.09 | 7.61 | 7.73 | 7.73 | qfq | 107,274,940 | 835,528,514 | -1.78% |
| 2024-12-02 | 7.50 | 8.19 | 7.48 | 7.87 | 7.87 | qfq | 138,156,103 | 1,078,844,323 | 6.35% |
| 2024-11-29 | 6.88 | 7.79 | 6.83 | 7.40 | 7.40 | qfq | 100,175,197 | 727,628,081 | 6.02% |
| 2024-11-28 | 7.01 | 7.19 | 6.97 | 6.98 | 6.98 | qfq | 62,923,420 | 446,127,304 | 0.29% |
| 2024-11-27 | 6.76 | 6.97 | 6.48 | 6.96 | 6.96 | qfq | 57,641,880 | 388,417,270 | 2.96% |
| 2024-11-26 | 7.05 | 7.15 | 6.73 | 6.76 | 6.76 | qfq | 55,018,598 | 380,114,777 | -4.11% |
| 2024-11-25 | 7.25 | 7.33 | 6.75 | 7.05 | 7.05 | qfq | 82,865,520 | 576,896,566 | -3.82% |
| 2024-11-22 | 7.60 | 7.88 | 7.28 | 7.33 | 7.33 | qfq | 92,966,054 | 701,674,684 | -2.79% |
| 2024-11-21 | 7.68 | 7.97 | 7.44 | 7.54 | 7.54 | qfq | 98,209,901 | 748,324,993 | -3.46% |
| 2024-11-20 | 7.41 | 7.97 | 7.24 | 7.81 | 7.81 | qfq | 131,141,901 | 1,016,754,594 | 4.55% |
| 2024-11-19 | 7.10 | 7.48 | 7.02 | 7.47 | 7.47 | qfq | 94,565,539 | 688,860,545 | 8.10% |
| 2024-11-18 | 7.47 | 7.60 | 6.64 | 6.91 | 6.91 | qfq | 88,996,229 | 639,787,924 | -5.99% |
| 2024-11-15 | 7.30 | 7.68 | 7.29 | 7.35 | 7.35 | qfq | 72,691,187 | 543,587,049 | -0.54% |
| 2024-11-14 | 7.75 | 7.87 | 7.31 | 7.39 | 7.39 | qfq | 75,538,590 | 575,880,780 | -5.01% |
| 2024-11-13 | 7.92 | 7.92 | 7.54 | 7.78 | 7.78 | qfq | 104,519,254 | 807,657,695 | -4.42% |
| 2024-11-12 | 8.00 | 8.42 | 7.73 | 8.14 | 8.14 | qfq | 191,297,131 | 1,543,333,681 | -0.61% |
| 2024-11-11 | 8.36 | 8.70 | 7.79 | 8.19 | 8.19 | qfq | 249,483,608 | 2,044,345,020 | -8.90% |
| 2024-11-08 | 7.51 | 9.19 | 7.51 | 8.99 | 8.99 | qfq | 314,858,258 | 2,703,064,457 | 17.36% |
| 2024-11-07 | 7.53 | 8.14 | 7.26 | 7.66 | 7.66 | qfq | 342,081,233 | 2,624,597,205 | 10.22% |
| 2024-11-06 | 6.05 | 6.95 | 5.95 | 6.95 | 6.95 | qfq | 147,731,284 | 954,831,173 | 20.03% |
| 2024-11-05 | 5.47 | 5.82 | 5.47 | 5.79 | 5.79 | qfq | 113,287,322 | 644,712,103 | 7.02% |
| 2024-11-04 | 5.13 | 5.53 | 5.13 | 5.41 | 5.41 | qfq | 58,883,297 | 316,875,847 | 4.44% |
| 2024-11-01 | 5.67 | 5.88 | 5.15 | 5.18 | 5.18 | qfq | 92,546,384 | 506,555,641 | -8.16% |
| 2024-10-31 | 5.52 | 5.73 | 5.48 | 5.64 | 5.64 | qfq | 92,008,954 | 516,716,473 | 3.68% |
| 2024-10-30 | 5.30 | 5.58 | 5.28 | 5.44 | 5.44 | qfq | 55,683,541 | 304,218,207 | 1.12% |
| 2024-10-29 | 5.60 | 5.65 | 5.38 | 5.38 | 5.38 | qfq | 72,089,107 | 395,443,056 | -4.61% |
| 2024-10-28 | 5.51 | 5.70 | 5.50 | 5.64 | 5.64 | qfq | 72,468,418 | 407,309,354 | 0.71% |
| 2024-10-25 | 5.60 | 5.80 | 5.55 | 5.60 | 5.60 | qfq | 95,835,957 | 540,882,498 | -1.75% |
| 2024-10-24 | 5.51 | 5.97 | 5.38 | 5.70 | 5.70 | qfq | 94,720,188 | 534,463,117 | 1.97% |
| 2024-10-23 | 5.42 | 5.69 | 5.35 | 5.59 | 5.59 | qfq | 77,788,950 | 433,330,401 | 2.38% |
| 2024-10-22 | 5.70 | 5.72 | 5.36 | 5.46 | 5.46 | qfq | 68,614,007 | 376,306,113 | -2.67% |
| 2024-10-21 | 5.48 | 5.70 | 5.40 | 5.61 | 5.61 | qfq | 84,537,442 | 469,307,722 | 3.51% |
| 2024-10-18 | 5.20 | 5.52 | 5.13 | 5.42 | 5.42 | qfq | 84,514,090 | 450,833,582 | 3.04% |
| 2024-10-17 | 5.19 | 5.50 | 5.15 | 5.26 | 5.26 | qfq | 73,724,431 | 390,529,982 | 2.53% |
| 2024-10-16 | 5.01 | 5.16 | 4.96 | 5.13 | 5.13 | qfq | 37,298,848 | 189,838,947 | 1.18% |
| 2024-10-15 | 5.10 | 5.31 | 5.03 | 5.07 | 5.07 | qfq | 53,044,074 | 274,234,251 | -1.74% |
| 2024-10-14 | 4.86 | 5.16 | 4.85 | 5.16 | 5.16 | qfq | 53,350,776 | 267,852,847 | 6.17% |
| 2024-10-11 | 5.11 | 5.16 | 4.78 | 4.86 | 4.86 | qfq | 53,097,959 | 261,797,805 | -6.36% |
| 2024-10-10 | 5.20 | 5.49 | 5.05 | 5.19 | 5.19 | qfq | 62,280,396 | 327,059,175 | 0.00% |
| 2024-10-09 | 5.79 | 5.80 | 5.17 | 5.19 | 5.19 | qfq | 110,450,365 | 612,712,336 | -15.47% |
| 2024-10-08 | 6.22 | 6.22 | 5.52 | 6.14 | 6.14 | qfq | 149,280,701 | 881,517,946 | 18.30% |
| 2024-09-30 | 4.68 | 5.25 | 4.57 | 5.19 | 5.19 | qfq | 115,285,009 | 565,988,624 | 16.11% |
| 2024-09-27 | 4.28 | 4.56 | 4.24 | 4.47 | 4.47 | qfq | 61,223,134 | 268,656,873 | 5.92% |
| 2024-09-26 | 4.13 | 4.22 | 4.11 | 4.22 | 4.22 | qfq | 32,930,492 | 137,271,280 | 2.18% |
| 2024-09-25 | 4.12 | 4.22 | 4.10 | 4.13 | 4.13 | qfq | 40,203,202 | 167,438,685 | 1.72% |
| 2024-09-24 | 3.96 | 4.06 | 3.87 | 4.06 | 4.06 | qfq | 29,441,003 | 117,210,713 | 3.05% |
| 2024-09-23 | 3.92 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 14,290,880 | 56,441,565 | 0.00% |
| 2024-09-20 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | qfq | 13,502,740 | 52,867,887 | 1.03% |
| 2024-09-19 | 3.85 | 3.94 | 3.84 | 3.90 | 3.90 | qfq | 21,406,063 | 83,478,204 | 2.36% |
| 2024-09-18 | 3.91 | 3.94 | 3.76 | 3.81 | 3.81 | qfq | 16,520,760 | 63,117,227 | -2.56% |
| 2024-09-13 | 4.02 | 4.05 | 3.91 | 3.91 | 3.91 | qfq | 15,778,512 | 62,546,660 | -2.98% |
| 2024-09-12 | 4.00 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 18,261,848 | 73,915,682 | 1.26% |
| 2024-09-11 | 4.04 | 4.04 | 3.97 | 3.98 | 3.98 | qfq | 11,916,500 | 47,578,247 | -1.97% |
| 2024-09-10 | 3.97 | 4.07 | 3.92 | 4.06 | 4.06 | qfq | 18,303,902 | 72,991,972 | 1.75% |
| 2024-09-09 | 4.08 | 4.08 | 3.96 | 3.99 | 3.99 | qfq | 21,518,828 | 86,325,434 | -2.92% |
| 2024-09-06 | 4.14 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 22,616,543 | 93,851,448 | -0.72% |
| 2024-09-05 | 4.07 | 4.17 | 4.07 | 4.14 | 4.14 | qfq | 18,593,680 | 76,727,391 | 1.47% |
| 2024-09-04 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 15,168,343 | 62,032,225 | -1.69% |
| 2024-09-03 | 4.06 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 20,956,204 | 85,900,283 | 1.97% |
| 2024-09-02 | 4.16 | 4.22 | 4.06 | 4.07 | 4.07 | qfq | 21,910,554 | 90,427,053 | -3.10% |
| 2024-08-30 | 4.06 | 4.25 | 4.03 | 4.20 | 4.20 | qfq | 36,324,394 | 151,882,068 | 1.69% |
| 2024-08-29 | 4.06 | 4.16 | 4.04 | 4.13 | 4.13 | qfq | 14,454,611 | 59,564,537 | 1.23% |
| 2024-08-28 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 13,455,890 | 54,820,389 | 0.99% |
| 2024-08-27 | 4.10 | 4.14 | 4.04 | 4.04 | 4.04 | qfq | 14,063,360 | 57,403,208 | -2.18% |
| 2024-08-26 | 4.14 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 14,340,800 | 59,253,881 | 0.24% |
| 2024-08-23 | 4.12 | 4.15 | 4.04 | 4.12 | 4.12 | qfq | 18,049,860 | 73,977,578 | 0.49% |
| 2024-08-22 | 4.24 | 4.27 | 4.10 | 4.10 | 4.10 | qfq | 22,372,540 | 93,222,266 | -3.07% |
| 2024-08-21 | 4.20 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 17,114,502 | 72,777,908 | -0.70% |
| 2024-08-20 | 4.40 | 4.42 | 4.25 | 4.26 | 4.26 | qfq | 29,705,384 | 127,756,641 | -3.62% |
| 2024-08-19 | 4.33 | 4.49 | 4.31 | 4.42 | 4.42 | qfq | 39,474,580 | 174,065,998 | 2.31% |
| 2024-08-16 | 4.38 | 4.40 | 4.32 | 4.32 | 4.32 | qfq | 24,414,200 | 106,408,424 | -1.14% |
| 2024-08-15 | 4.23 | 4.37 | 4.21 | 4.37 | 4.37 | qfq | 33,931,006 | 146,828,848 | 2.58% |
| 2024-08-14 | 4.20 | 4.32 | 4.20 | 4.26 | 4.26 | qfq | 28,168,569 | 120,161,245 | 1.43% |
| 2024-08-13 | 4.12 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 21,326,500 | 89,012,561 | 1.45% |
| 2024-08-12 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | qfq | 25,794,240 | 107,170,953 | -2.13% |
| 2024-08-09 | 4.29 | 4.34 | 4.21 | 4.23 | 4.23 | qfq | 24,946,080 | 106,461,855 | -1.17% |
| 2024-08-08 | 4.38 | 4.38 | 4.21 | 4.28 | 4.28 | qfq | 37,053,145 | 158,521,137 | -2.28% |
| 2024-08-07 | 4.45 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 33,378,080 | 148,390,844 | -2.23% |
| 2024-08-06 | 4.50 | 4.55 | 4.41 | 4.48 | 4.48 | qfq | 32,907,228 | 146,649,112 | 1.36% |
| 2024-08-05 | 4.68 | 4.80 | 4.42 | 4.42 | 4.42 | qfq | 57,733,683 | 265,525,838 | -6.36% |
| 2024-08-02 | 4.80 | 4.92 | 4.72 | 4.72 | 4.72 | qfq | 54,083,810 | 259,529,197 | -3.67% |
| 2024-08-01 | 4.84 | 5.06 | 4.82 | 4.90 | 4.90 | qfq | 71,620,572 | 353,163,901 | 1.24% |
| 2024-07-31 | 4.66 | 4.94 | 4.63 | 4.84 | 4.84 | qfq | 75,080,880 | 359,459,919 | 1.68% |
| 2024-07-30 | 4.81 | 4.97 | 4.74 | 4.76 | 4.76 | qfq | 74,426,680 | 360,899,595 | -3.05% |
| 2024-07-29 | 4.70 | 5.17 | 4.65 | 4.91 | 4.91 | qfq | 85,548,762 | 417,767,351 | 2.72% |
| 2024-07-26 | 4.70 | 4.87 | 4.59 | 4.78 | 4.78 | qfq | 76,724,153 | 361,319,892 | 0.00% |
| 2024-07-25 | 4.90 | 4.93 | 4.68 | 4.78 | 4.78 | qfq | 95,732,959 | 458,808,541 | -4.40% |
| 2024-07-24 | 4.70 | 5.17 | 4.66 | 5.00 | 5.00 | qfq | 142,440,155 | 712,472,762 | 5.71% |
| 2024-07-23 | 4.61 | 4.91 | 4.55 | 4.73 | 4.73 | qfq | 90,259,890 | 425,327,994 | 1.72% |
| 2024-07-22 | 4.55 | 4.73 | 4.50 | 4.65 | 4.65 | qfq | 64,258,750 | 297,167,979 | 2.42% |
| 2024-07-19 | 4.51 | 4.75 | 4.46 | 4.54 | 4.54 | qfq | 77,117,553 | 352,065,115 | -2.16% |
| 2024-07-18 | 4.25 | 4.80 | 4.18 | 4.64 | 4.64 | qfq | 112,422,505 | 512,313,914 | 4.74% |
| 2024-07-17 | 4.40 | 4.96 | 4.38 | 4.43 | 4.43 | qfq | 107,040,111 | 493,956,499 | 4.48% |
| 2024-07-16 | 4.22 | 4.26 | 4.14 | 4.24 | 4.24 | qfq | 32,415,798 | 136,400,267 | 0.95% |
| 2024-07-15 | 4.25 | 4.41 | 4.18 | 4.20 | 4.20 | qfq | 47,245,511 | 202,804,538 | -2.10% |
| 2024-07-12 | 4.18 | 4.44 | 4.13 | 4.29 | 4.29 | qfq | 65,767,148 | 280,830,955 | 2.14% |
| 2024-07-11 | 4.07 | 4.27 | 4.07 | 4.20 | 4.20 | qfq | 49,665,560 | 208,089,921 | 5.00% |
| 2024-07-10 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | qfq | 21,976,351 | 88,535,595 | -0.74% |
| 2024-07-09 | 3.95 | 4.03 | 3.83 | 4.03 | 4.03 | qfq | 31,925,029 | 126,304,040 | 2.28% |
| 2024-07-08 | 4.16 | 4.18 | 3.93 | 3.94 | 3.94 | qfq | 35,721,379 | 144,018,658 | -6.19% |
| 2024-07-05 | 4.08 | 4.22 | 4.01 | 4.20 | 4.20 | qfq | 33,635,690 | 140,170,257 | 1.45% |
| 2024-07-04 | 4.19 | 4.29 | 4.08 | 4.14 | 4.14 | qfq | 33,393,612 | 139,773,433 | -0.48% |
| 2024-07-03 | 4.26 | 4.28 | 4.14 | 4.16 | 4.16 | qfq | 42,207,205 | 176,737,559 | -3.70% |
| 2024-07-02 | 4.13 | 4.45 | 4.13 | 4.32 | 4.32 | qfq | 64,574,335 | 276,326,220 | 3.85% |
| 2024-07-01 | 4.06 | 4.20 | 4.05 | 4.16 | 4.16 | qfq | 32,631,580 | 134,786,195 | 1.46% |
| 2024-06-28 | 4.03 | 4.19 | 4.01 | 4.10 | 4.10 | qfq | 41,671,000 | 171,470,219 | 1.23% |
| 2024-06-27 | 4.09 | 4.28 | 4.05 | 4.05 | 4.05 | qfq | 52,500,740 | 218,533,389 | -0.98% |
| 2024-06-26 | 3.88 | 4.09 | 3.80 | 4.09 | 4.09 | qfq | 35,561,810 | 141,126,348 | 4.07% |
| 2024-06-25 | 3.88 | 4.03 | 3.85 | 3.93 | 3.93 | qfq | 29,083,840 | 113,723,326 | 1.29% |
| 2024-06-24 | 3.96 | 4.00 | 3.83 | 3.88 | 3.88 | qfq | 41,054,046 | 160,418,779 | -5.13% |
| 2024-06-21 | 4.15 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 52,190,500 | 214,465,005 | -3.76% |
| 2024-06-20 | 4.14 | 4.48 | 4.13 | 4.25 | 4.25 | qfq | 92,777,510 | 399,181,569 | 3.91% |
| 2024-06-19 | 4.09 | 4.18 | 4.05 | 4.09 | 4.09 | qfq | 52,235,964 | 215,389,350 | -0.49% |
| 2024-06-18 | 3.86 | 4.14 | 3.83 | 4.11 | 4.11 | qfq | 62,559,774 | 252,478,911 | 7.03% |
| 2024-06-17 | 3.87 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 20,688,820 | 79,740,949 | -2.04% |
| 2024-06-14 | 3.87 | 3.94 | 3.80 | 3.92 | 3.92 | qfq | 23,220,204 | 90,504,166 | 1.29% |
| 2024-06-13 | 3.98 | 4.03 | 3.86 | 3.87 | 3.87 | qfq | 36,840,640 | 143,895,879 | -3.25% |
| 2024-06-12 | 3.84 | 4.01 | 3.83 | 4.00 | 4.00 | qfq | 40,662,671 | 161,195,654 | 3.36% |
| 2024-06-11 | 3.78 | 3.87 | 3.67 | 3.87 | 3.87 | qfq | 29,023,180 | 110,595,617 | 1.31% |
| 2024-06-07 | 3.75 | 3.91 | 3.74 | 3.82 | 3.82 | qfq | 39,107,514 | 149,081,078 | 4.37% |
| 2024-06-06 | 3.90 | 3.97 | 3.61 | 3.66 | 3.66 | qfq | 53,246,189 | 198,547,472 | -7.58% |
| 2024-06-05 | 3.90 | 4.06 | 3.78 | 3.96 | 3.96 | qfq | 41,328,875 | 163,237,010 | 1.28% |
| 2024-06-04 | 3.98 | 3.99 | 3.82 | 3.91 | 3.91 | qfq | 34,751,433 | 134,954,375 | -2.98% |
| 2024-06-03 | 4.14 | 4.17 | 3.97 | 4.03 | 4.03 | qfq | 41,278,001 | 166,992,734 | -1.71% |
| 2024-05-31 | 3.98 | 4.25 | 3.98 | 4.10 | 4.10 | qfq | 56,026,585 | 231,466,054 | 3.27% |
| 2024-05-30 | 4.10 | 4.12 | 3.92 | 3.97 | 3.97 | qfq | 63,922,010 | 254,344,090 | -4.34% |
| 2024-05-29 | 4.23 | 4.38 | 4.08 | 4.15 | 4.15 | qfq | 74,326,572 | 311,465,594 | -6.74% |
| 2024-05-28 | 5.00 | 5.01 | 4.15 | 4.45 | 4.45 | qfq | 101,086,001 | 459,092,797 | -11.00% |
| 2024-05-27 | 5.00 | 5.01 | 4.83 | 5.00 | 5.00 | qfq | 34,265,880 | 168,200,596 | -1.57% |
| 2024-05-24 | 5.28 | 5.29 | 5.06 | 5.08 | 5.08 | qfq | 55,840,802 | 286,943,796 | -5.93% |
| 2024-05-23 | 5.27 | 5.58 | 5.23 | 5.40 | 5.40 | qfq | 83,226,678 | 450,976,691 | 3.85% |
| 2024-05-22 | 5.17 | 5.25 | 5.14 | 5.20 | 5.20 | qfq | 23,104,512 | 119,938,061 | 0.00% |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.20 | 5.20 | qfq | 28,613,900 | 149,315,974 | -2.44% |
| 2024-05-20 | 5.45 | 5.46 | 5.26 | 5.33 | 5.33 | qfq | 46,189,220 | 246,545,312 | -1.84% |
| 2024-05-17 | 5.22 | 5.43 | 5.14 | 5.43 | 5.43 | qfq | 68,218,216 | 364,349,132 | 5.23% |
| 2024-05-16 | 5.09 | 5.30 | 5.08 | 5.16 | 5.16 | qfq | 31,632,540 | 163,859,658 | 2.58% |
| 2024-05-15 | 5.06 | 5.18 | 5.01 | 5.03 | 5.03 | qfq | 23,949,520 | 122,030,915 | -1.95% |
| 2024-05-14 | 5.12 | 5.23 | 5.08 | 5.13 | 5.13 | qfq | 24,341,400 | 125,302,470 | 1.58% |
| 2024-05-13 | 5.24 | 5.24 | 4.98 | 5.05 | 5.05 | qfq | 31,250,050 | 158,629,996 | -3.99% |
| 2024-05-10 | 5.42 | 5.44 | 5.24 | 5.26 | 5.26 | qfq | 31,920,563 | 168,841,207 | -2.95% |
| 2024-05-09 | 5.30 | 5.48 | 5.30 | 5.42 | 5.42 | qfq | 34,723,200 | 187,831,303 | 1.69% |
| 2024-05-08 | 5.52 | 5.54 | 5.32 | 5.33 | 5.33 | qfq | 44,944,623 | 242,521,189 | -4.48% |
| 2024-05-07 | 5.51 | 5.61 | 5.46 | 5.58 | 5.58 | qfq | 51,051,473 | 283,369,951 | 0.54% |
| 2024-05-06 | 5.64 | 5.68 | 5.51 | 5.55 | 5.55 | qfq | 59,988,874 | 334,182,871 | -1.07% |
| 2024-04-30 | 5.58 | 5.80 | 5.42 | 5.61 | 5.61 | qfq | 82,170,760 | 460,279,307 | 0.54% |
| 2024-04-29 | 5.31 | 5.60 | 5.28 | 5.58 | 5.58 | qfq | 90,634,181 | 496,812,984 | 8.98% |
| 2024-04-26 | 5.08 | 5.22 | 5.06 | 5.12 | 5.12 | qfq | 54,633,768 | 281,744,834 | -0.39% |
| 2024-04-25 | 5.18 | 5.33 | 5.09 | 5.14 | 5.14 | qfq | 58,369,539 | 303,696,742 | -2.28% |
| 2024-04-24 | 4.79 | 5.38 | 4.77 | 5.26 | 5.26 | qfq | 77,791,997 | 398,448,572 | 9.36% |
| 2024-04-23 | 4.78 | 4.89 | 4.66 | 4.81 | 4.81 | qfq | 34,856,700 | 167,076,098 | 1.26% |
| 2024-04-22 | 4.82 | 4.91 | 4.70 | 4.75 | 4.75 | qfq | 35,960,542 | 172,514,221 | -4.23% |
| 2024-04-19 | 4.80 | 5.03 | 4.78 | 4.96 | 4.96 | qfq | 57,066,900 | 281,036,047 | 2.06% |
| 2024-04-18 | 4.84 | 5.06 | 4.72 | 4.86 | 4.86 | qfq | 55,287,329 | 269,932,799 | 0.21% |
| 2024-04-17 | 4.50 | 4.90 | 4.50 | 4.85 | 4.85 | qfq | 58,874,071 | 281,694,098 | 12.79% |
| 2024-04-16 | 4.90 | 4.91 | 4.24 | 4.30 | 4.30 | qfq | 63,129,888 | 282,137,793 | -13.13% |
| 2024-04-15 | 5.28 | 5.36 | 4.78 | 4.95 | 4.95 | qfq | 52,389,474 | 263,472,355 | -6.78% |
| 2024-04-12 | 5.54 | 5.60 | 5.28 | 5.31 | 5.31 | qfq | 40,503,705 | 219,357,427 | -4.15% |
| 2024-04-11 | 5.52 | 5.69 | 5.48 | 5.54 | 5.54 | qfq | 46,859,171 | 262,277,411 | -2.64% |
| 2024-04-10 | 5.56 | 5.71 | 5.21 | 5.69 | 5.69 | qfq | 66,910,990 | 363,815,851 | 1.79% |
| 2024-04-09 | 5.56 | 5.72 | 5.53 | 5.59 | 5.59 | qfq | 39,288,904 | 220,364,593 | 1.08% |
| 2024-04-08 | 5.88 | 5.92 | 5.51 | 5.53 | 5.53 | qfq | 58,001,048 | 327,060,039 | -5.95% |
| 2024-04-03 | 6.14 | 6.15 | 5.79 | 5.88 | 5.88 | qfq | 84,843,206 | 505,284,916 | -5.92% |
| 2024-04-02 | 6.14 | 6.40 | 6.06 | 6.25 | 6.25 | qfq | 122,305,237 | 765,370,039 | 0.32% |
| 2024-04-01 | 6.16 | 6.31 | 6.10 | 6.23 | 6.23 | qfq | 102,945,644 | 636,910,808 | 1.30% |
| 2024-03-29 | 5.91 | 6.46 | 5.90 | 6.15 | 6.15 | qfq | 158,394,107 | 981,488,703 | 1.99% |
| 2024-03-28 | 5.58 | 6.10 | 5.51 | 6.03 | 6.03 | qfq | 130,141,527 | 763,684,205 | 11.67% |
| 2024-03-27 | 5.40 | 5.50 | 5.11 | 5.40 | 5.40 | qfq | 63,994,215 | 340,381,363 | -0.18% |
| 2024-03-26 | 5.52 | 5.63 | 5.31 | 5.41 | 5.41 | qfq | 49,491,568 | 269,350,868 | -2.87% |
| 2024-03-25 | 5.84 | 5.94 | 5.55 | 5.57 | 5.57 | qfq | 57,117,642 | 329,223,384 | -5.27% |
| 2024-03-22 | 6.04 | 6.05 | 5.80 | 5.88 | 5.88 | qfq | 76,776,573 | 452,432,829 | -3.76% |
| 2024-03-21 | 6.11 | 6.24 | 6.02 | 6.11 | 6.11 | qfq | 83,819,332 | 513,618,418 | 0.33% |
| 2024-03-20 | 6.09 | 6.13 | 5.98 | 6.09 | 6.09 | qfq | 89,276,586 | 539,576,663 | -1.46% |
| 2024-03-19 | 5.92 | 6.34 | 5.86 | 6.18 | 6.18 | qfq | 130,715,235 | 796,926,998 | 3.17% |
| 2024-03-18 | 5.78 | 6.10 | 5.78 | 5.99 | 5.99 | qfq | 102,567,557 | 611,493,496 | 4.72% |
| 2024-03-15 | 5.62 | 5.75 | 5.55 | 5.72 | 5.72 | qfq | 55,943,714 | 317,712,229 | 1.96% |
| 2024-03-14 | 5.77 | 5.83 | 5.50 | 5.61 | 5.61 | qfq | 71,926,859 | 405,181,336 | -2.94% |
| 2024-03-13 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | qfq | 66,190,221 | 384,048,075 | -1.87% |
| 2024-03-12 | 5.83 | 6.02 | 5.77 | 5.89 | 5.89 | qfq | 88,626,390 | 525,142,144 | 1.03% |
| 2024-03-11 | 5.74 | 5.85 | 5.63 | 5.83 | 5.83 | qfq | 66,970,567 | 384,913,476 | -0.51% |
| 2024-03-08 | 5.83 | 5.92 | 5.71 | 5.86 | 5.86 | qfq | 72,503,392 | 421,233,775 | -1.01% |
| 2024-03-07 | 5.98 | 6.18 | 5.76 | 5.92 | 5.92 | qfq | 133,898,140 | 798,386,223 | -1.33% |
| 2024-03-06 | 5.46 | 6.22 | 5.43 | 6.00 | 6.00 | qfq | 144,068,419 | 839,553,259 | 8.70% |
| 2024-03-05 | 5.58 | 5.88 | 5.47 | 5.52 | 5.52 | qfq | 101,676,812 | 575,341,353 | -3.66% |
| 2024-03-04 | 5.30 | 5.74 | 5.14 | 5.73 | 5.73 | qfq | 113,343,761 | 616,625,602 | 7.91% |
| 2024-03-01 | 5.30 | 5.42 | 5.21 | 5.31 | 5.31 | qfq | 70,063,035 | 372,356,689 | 0.19% |
| 2024-02-29 | 4.84 | 5.30 | 4.83 | 5.30 | 5.30 | qfq | 81,992,118 | 424,999,326 | 6.64% |
| 2024-02-28 | 5.50 | 5.80 | 4.96 | 4.97 | 4.97 | qfq | 122,072,374 | 661,879,424 | -10.29% |
| 2024-02-27 | 5.38 | 5.62 | 5.21 | 5.54 | 5.54 | qfq | 104,685,572 | 567,963,479 | 1.09% |
| 2024-02-26 | 5.27 | 5.79 | 5.09 | 5.48 | 5.48 | qfq | 127,726,744 | 696,570,190 | 5.38% |
| 2024-02-23 | 4.88 | 5.28 | 4.71 | 5.20 | 5.20 | qfq | 121,659,166 | 612,589,437 | 6.56% |
| 2024-02-22 | 4.43 | 4.98 | 4.42 | 4.88 | 4.88 | qfq | 119,946,676 | 561,258,933 | 11.42% |
| 2024-02-21 | 4.22 | 4.58 | 4.21 | 4.38 | 4.38 | qfq | 88,377,778 | 392,401,694 | -0.90% |
| 2024-02-20 | 3.98 | 4.82 | 3.90 | 4.42 | 4.42 | qfq | 96,876,027 | 426,384,509 | 9.95% |
| 2024-02-19 | 3.90 | 4.06 | 3.84 | 4.02 | 4.02 | qfq | 70,058,418 | 278,380,006 | 9.54% |
| 2024-02-08 | 3.34 | 3.68 | 3.32 | 3.67 | 3.67 | qfq | 55,941,819 | 196,376,703 | 10.54% |
| 2024-02-07 | 3.63 | 3.68 | 3.28 | 3.32 | 3.32 | qfq | 60,182,316 | 209,024,789 | -7.52% |
| 2024-02-06 | 3.35 | 3.68 | 3.10 | 3.59 | 3.59 | qfq | 58,054,170 | 195,882,630 | 3.76% |
| 2024-02-05 | 3.94 | 3.99 | 3.37 | 3.46 | 3.46 | qfq | 59,496,176 | 212,883,595 | -13.28% |
| 2024-02-02 | 4.24 | 4.33 | 3.83 | 3.99 | 3.99 | qfq | 36,249,570 | 147,761,792 | -5.23% |
| 2024-02-01 | 4.30 | 4.35 | 4.10 | 4.21 | 4.21 | qfq | 33,506,031 | 141,470,594 | -1.86% |
| 2024-01-31 | 4.50 | 4.63 | 4.28 | 4.29 | 4.29 | qfq | 43,958,220 | 194,442,724 | -8.53% |
| 2024-01-30 | 4.79 | 4.91 | 4.65 | 4.69 | 4.69 | qfq | 23,531,811 | 112,018,042 | -4.09% |
| 2024-01-29 | 5.15 | 5.20 | 4.87 | 4.89 | 4.89 | qfq | 29,697,100 | 147,689,108 | -5.05% |
| 2024-01-26 | 5.14 | 5.28 | 5.08 | 5.15 | 5.15 | qfq | 34,243,233 | 177,172,797 | 0.00% |
| 2024-01-25 | 4.99 | 5.15 | 4.95 | 5.15 | 5.15 | qfq | 32,340,502 | 164,482,486 | 2.79% |
| 2024-01-24 | 4.93 | 5.03 | 4.80 | 5.01 | 5.01 | qfq | 29,878,400 | 147,823,951 | 2.45% |
| 2024-01-23 | 4.85 | 4.94 | 4.79 | 4.89 | 4.89 | qfq | 23,607,800 | 114,910,740 | 0.20% |
| 2024-01-22 | 5.16 | 5.19 | 4.80 | 4.88 | 4.88 | qfq | 35,246,774 | 176,199,943 | -5.79% |
| 2024-01-19 | 5.26 | 5.36 | 5.18 | 5.18 | 5.18 | qfq | 29,835,870 | 156,962,804 | -2.63% |
| 2024-01-18 | 5.18 | 5.33 | 5.07 | 5.32 | 5.32 | qfq | 41,216,190 | 214,475,350 | 2.50% |
| 2024-01-17 | 5.32 | 5.33 | 5.19 | 5.19 | 5.19 | qfq | 22,547,512 | 118,416,007 | -2.44% |
| 2024-01-16 | 5.39 | 5.47 | 5.21 | 5.32 | 5.32 | qfq | 30,337,257 | 160,564,327 | 0.00% |
| 2024-01-15 | 5.36 | 5.39 | 5.28 | 5.32 | 5.32 | qfq | 27,788,730 | 147,882,013 | -1.30% |
| 2024-01-12 | 5.55 | 5.62 | 5.39 | 5.39 | 5.39 | qfq | 36,612,731 | 199,662,351 | -3.58% |
| 2024-01-11 | 5.35 | 5.60 | 5.34 | 5.59 | 5.59 | qfq | 39,909,799 | 220,427,583 | 3.52% |
| 2024-01-10 | 5.67 | 5.68 | 5.39 | 5.40 | 5.40 | qfq | 39,605,800 | 216,279,944 | -4.26% |
| 2024-01-09 | 5.52 | 5.77 | 5.51 | 5.64 | 5.64 | qfq | 50,562,118 | 285,709,539 | 1.62% |
| 2024-01-08 | 5.57 | 5.63 | 5.50 | 5.55 | 5.55 | qfq | 27,447,240 | 153,020,873 | 0.00% |
| 2024-01-05 | 5.73 | 5.77 | 5.51 | 5.55 | 5.55 | qfq | 33,896,740 | 190,672,809 | -2.12% |
| 2024-01-04 | 5.72 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 28,552,555 | 162,273,625 | -1.22% |
| 2024-01-03 | 5.81 | 5.83 | 5.63 | 5.74 | 5.74 | qfq | 38,810,790 | 222,545,881 | -1.37% |
| 2024-01-02 | 5.80 | 5.97 | 5.75 | 5.82 | 5.82 | qfq | 56,284,225 | 330,326,632 | 0.17% |
| 2023-12-29 | 5.69 | 5.83 | 5.61 | 5.81 | 5.81 | qfq | 57,366,020 | 329,778,538 | 2.11% |
| 2023-12-28 | 5.58 | 5.72 | 5.44 | 5.69 | 5.69 | qfq | 54,984,115 | 308,594,616 | 2.15% |
| 2023-12-27 | 5.43 | 5.60 | 5.41 | 5.57 | 5.57 | qfq | 42,053,422 | 232,383,294 | 2.20% |
| 2023-12-26 | 5.70 | 5.70 | 5.39 | 5.45 | 5.45 | qfq | 54,805,679 | 299,660,369 | -3.54% |
| 2023-12-25 | 5.71 | 5.84 | 5.57 | 5.65 | 5.65 | qfq | 47,362,265 | 267,999,645 | -1.40% |
| 2023-12-22 | 5.80 | 6.07 | 5.69 | 5.73 | 5.73 | qfq | 93,704,267 | 552,443,483 | -2.05% |
| 2023-12-21 | 5.91 | 6.01 | 5.65 | 5.85 | 5.85 | qfq | 97,943,244 | 567,736,624 | -2.66% |
| 2023-12-20 | 6.80 | 6.85 | 5.95 | 6.01 | 6.01 | qfq | 150,359,442 | 937,222,921 | -14.39% |
| 2023-12-19 | 6.96 | 7.05 | 6.78 | 7.02 | 7.02 | qfq | 76,352,530 | 528,196,370 | -0.85% |
| 2023-12-18 | 6.78 | 7.24 | 6.76 | 7.08 | 7.08 | qfq | 115,972,084 | 819,357,389 | 2.61% |
| 2023-12-15 | 6.90 | 7.08 | 6.69 | 6.90 | 6.90 | qfq | 117,546,799 | 806,461,940 | -2.27% |
| 2023-12-14 | 6.61 | 7.49 | 6.59 | 7.06 | 7.06 | qfq | 188,973,384 | 1,330,634,505 | 7.13% |
| 2023-12-13 | 6.42 | 6.74 | 6.35 | 6.59 | 6.59 | qfq | 128,903,137 | 847,927,625 | 2.97% |
| 2023-12-12 | 6.39 | 6.48 | 6.33 | 6.40 | 6.40 | qfq | 49,213,482 | 314,328,314 | 0.16% |
| 2023-12-11 | 6.24 | 6.41 | 6.20 | 6.39 | 6.39 | qfq | 63,264,107 | 399,500,718 | 2.40% |
| 2023-12-08 | 6.52 | 6.57 | 6.21 | 6.24 | 6.24 | qfq | 97,287,725 | 614,222,509 | -4.59% |
| 2023-12-07 | 6.45 | 6.66 | 6.42 | 6.54 | 6.54 | qfq | 66,351,800 | 433,884,479 | -0.30% |
| 2023-12-06 | 6.59 | 6.69 | 6.50 | 6.56 | 6.56 | qfq | 71,148,872 | 469,176,374 | -0.30% |
| 2023-12-05 | 6.82 | 6.93 | 6.57 | 6.58 | 6.58 | qfq | 91,253,275 | 611,091,271 | -4.64% |
| 2023-12-04 | 6.74 | 7.15 | 6.73 | 6.90 | 6.90 | qfq | 122,862,351 | 854,973,056 | 2.99% |
| 2023-12-01 | 6.51 | 6.73 | 6.46 | 6.70 | 6.70 | qfq | 89,097,230 | 591,226,185 | 1.67% |
| 2023-11-30 | 6.83 | 6.94 | 6.46 | 6.59 | 6.59 | qfq | 138,444,167 | 920,433,813 | -5.86% |
| 2023-11-29 | 7.10 | 7.44 | 6.91 | 7.00 | 7.00 | qfq | 132,010,643 | 939,550,797 | -3.58% |
| 2023-11-28 | 7.48 | 8.29 | 7.08 | 7.26 | 7.26 | qfq | 205,363,833 | 1,558,560,237 | -5.84% |
| 2023-11-27 | 6.98 | 7.91 | 6.91 | 7.71 | 7.71 | qfq | 223,602,112 | 1,683,574,253 | 8.44% |
| 2023-11-24 | 6.95 | 7.55 | 6.57 | 7.11 | 7.11 | qfq | 207,057,792 | 1,465,957,945 | 2.89% |
| 2023-11-23 | 7.30 | 7.41 | 6.83 | 6.91 | 6.91 | qfq | 191,667,059 | 1,343,563,321 | -7.74% |
| 2023-11-22 | 7.03 | 8.07 | 7.02 | 7.49 | 7.49 | qfq | 282,488,453 | 2,095,777,501 | 2.74% |
| 2023-11-21 | 6.99 | 7.77 | 6.77 | 7.29 | 7.29 | qfq | 329,648,803 | 2,349,201,901 | 11.30% |
| 2023-11-20 | 5.49 | 6.55 | 5.45 | 6.55 | 6.55 | qfq | 181,053,893 | 1,133,120,522 | 19.96% |
| 2023-11-17 | 5.34 | 5.50 | 5.33 | 5.46 | 5.46 | qfq | 58,119,438 | 316,624,971 | 1.49% |
| 2023-11-16 | 5.38 | 5.47 | 5.31 | 5.38 | 5.38 | qfq | 54,230,080 | 293,324,966 | 0.56% |
| 2023-11-15 | 5.48 | 5.51 | 5.32 | 5.35 | 5.35 | qfq | 63,875,770 | 343,830,258 | -1.47% |
| 2023-11-14 | 5.34 | 5.63 | 5.33 | 5.43 | 5.43 | qfq | 90,094,509 | 492,960,505 | 2.26% |
| 2023-11-13 | 5.16 | 5.33 | 5.16 | 5.31 | 5.31 | qfq | 62,866,739 | 331,496,586 | 3.71% |
| 2023-11-10 | 5.21 | 5.21 | 5.10 | 5.12 | 5.12 | qfq | 45,602,218 | 234,783,734 | -0.78% |
| 2023-11-09 | 5.43 | 5.44 | 5.13 | 5.16 | 5.16 | qfq | 107,194,040 | 560,857,554 | -5.84% |
| 2023-11-08 | 5.30 | 5.50 | 5.25 | 5.48 | 5.48 | qfq | 114,747,243 | 620,424,166 | 3.79% |
| 2023-11-07 | 5.31 | 5.33 | 5.22 | 5.28 | 5.28 | qfq | 61,985,607 | 327,263,279 | -0.38% |
| 2023-11-06 | 5.25 | 5.42 | 5.22 | 5.30 | 5.30 | qfq | 123,686,357 | 657,158,531 | 1.73% |
| 2023-11-03 | 4.92 | 5.32 | 4.92 | 5.21 | 5.21 | qfq | 126,168,426 | 656,337,379 | 7.64% |
| 2023-11-02 | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | qfq | 29,643,670 | 144,798,258 | -1.83% |
| 2023-11-01 | 5.04 | 5.05 | 4.92 | 4.93 | 4.93 | qfq | 26,906,468 | 133,421,785 | -1.99% |
| 2023-10-31 | 5.01 | 5.10 | 4.92 | 5.03 | 5.03 | qfq | 44,620,164 | 223,722,566 | -0.20% |
| 2023-10-30 | 4.83 | 5.07 | 4.80 | 5.04 | 5.04 | qfq | 53,742,790 | 269,018,434 | 3.28% |
| 2023-10-27 | 4.93 | 4.95 | 4.76 | 4.88 | 4.88 | qfq | 42,409,049 | 205,415,145 | -1.81% |
| 2023-10-26 | 4.90 | 5.00 | 4.82 | 4.97 | 4.97 | qfq | 43,175,459 | 212,717,790 | 0.61% |
| 2023-10-25 | 4.80 | 4.98 | 4.77 | 4.94 | 4.94 | qfq | 50,429,755 | 248,127,015 | 3.35% |
| 2023-10-24 | 4.63 | 4.85 | 4.63 | 4.78 | 4.78 | qfq | 32,532,512 | 155,120,693 | 2.80% |
| 2023-10-23 | 4.65 | 4.76 | 4.60 | 4.65 | 4.65 | qfq | 30,323,840 | 141,985,434 | -1.27% |
| 2023-10-20 | 4.78 | 4.83 | 4.70 | 4.71 | 4.71 | qfq | 34,302,310 | 162,908,744 | -2.28% |
| 2023-10-19 | 4.82 | 4.97 | 4.80 | 4.82 | 4.82 | qfq | 38,671,004 | 188,531,774 | -1.03% |
| 2023-10-18 | 4.96 | 4.96 | 4.76 | 4.87 | 4.87 | qfq | 45,078,637 | 217,917,847 | -2.21% |
| 2023-10-17 | 5.17 | 5.17 | 4.95 | 4.98 | 4.98 | qfq | 69,017,978 | 345,373,159 | -3.49% |
| 2023-10-16 | 5.00 | 5.34 | 4.94 | 5.16 | 5.16 | qfq | 112,025,862 | 579,906,417 | 3.82% |
| 2023-10-13 | 5.00 | 5.08 | 4.92 | 4.97 | 4.97 | qfq | 49,664,500 | 248,103,353 | -1.00% |
| 2023-10-12 | 4.98 | 5.11 | 4.96 | 5.02 | 5.02 | qfq | 50,912,845 | 256,420,780 | 0.60% |
| 2023-10-11 | 5.03 | 5.06 | 4.93 | 4.99 | 4.99 | qfq | 67,574,575 | 337,134,133 | -2.92% |
| 2023-10-10 | 4.80 | 5.19 | 4.74 | 5.14 | 5.14 | qfq | 109,853,167 | 552,687,967 | 5.98% |
| 2023-10-09 | 4.80 | 4.93 | 4.79 | 4.85 | 4.85 | qfq | 61,705,789 | 299,965,925 | 1.68% |
| 2023-09-28 | 4.79 | 4.81 | 4.73 | 4.77 | 4.77 | qfq | 43,210,710 | 205,831,068 | 0.42% |
| 2023-09-27 | 4.86 | 4.89 | 4.74 | 4.75 | 4.75 | qfq | 78,914,334 | 378,025,908 | -4.04% |
| 2023-09-26 | 4.74 | 5.10 | 4.74 | 4.95 | 4.95 | qfq | 98,019,870 | 484,598,323 | 2.91% |
| 2023-09-25 | 4.79 | 4.99 | 4.75 | 4.81 | 4.81 | qfq | 105,598,850 | 514,225,495 | 1.05% |
| 2023-09-22 | 4.72 | 4.77 | 4.64 | 4.76 | 4.76 | qfq | 70,048,150 | 330,363,540 | 1.06% |
| 2023-09-21 | 4.60 | 4.75 | 4.57 | 4.71 | 4.71 | qfq | 86,391,325 | 404,929,663 | -0.84% |
| 2023-09-20 | 4.29 | 4.86 | 4.28 | 4.75 | 4.75 | qfq | 130,326,185 | 605,958,519 | 10.72% |
| 2023-09-19 | 4.34 | 4.38 | 4.29 | 4.29 | 4.29 | qfq | 15,530,407 | 67,132,884 | -2.05% |
| 2023-09-18 | 4.34 | 4.42 | 4.30 | 4.38 | 4.38 | qfq | 16,676,500 | 72,962,107 | 0.92% |
| 2023-09-15 | 4.44 | 4.45 | 4.33 | 4.34 | 4.34 | qfq | 16,991,780 | 74,071,994 | -1.59% |
| 2023-09-14 | 4.47 | 4.48 | 4.36 | 4.41 | 4.41 | qfq | 21,259,200 | 93,855,138 | -1.34% |
| 2023-09-13 | 4.51 | 4.52 | 4.40 | 4.47 | 4.47 | qfq | 30,428,900 | 135,489,271 | -1.76% |
| 2023-09-12 | 4.65 | 4.65 | 4.53 | 4.55 | 4.55 | qfq | 29,221,300 | 133,205,156 | -2.15% |
| 2023-09-11 | 4.54 | 4.66 | 4.51 | 4.65 | 4.65 | qfq | 41,451,300 | 190,716,608 | 2.42% |
| 2023-09-08 | 4.59 | 4.62 | 4.47 | 4.54 | 4.54 | qfq | 35,319,300 | 160,618,427 | -0.66% |
| 2023-09-07 | 4.62 | 4.72 | 4.54 | 4.57 | 4.57 | qfq | 46,002,100 | 212,179,573 | -2.56% |
| 2023-09-06 | 4.57 | 4.73 | 4.46 | 4.69 | 4.69 | qfq | 66,536,300 | 305,907,061 | 1.52% |
| 2023-09-05 | 4.48 | 4.79 | 4.46 | 4.62 | 4.62 | qfq | 75,413,519 | 349,334,441 | 2.21% |
| 2023-09-04 | 4.40 | 4.54 | 4.39 | 4.52 | 4.52 | qfq | 43,689,500 | 195,083,922 | 2.73% |
| 2023-09-01 | 4.44 | 4.46 | 4.36 | 4.40 | 4.40 | qfq | 27,221,850 | 119,931,242 | -0.23% |
| 2023-08-31 | 4.46 | 4.51 | 4.36 | 4.41 | 4.41 | qfq | 49,296,420 | 218,478,095 | -1.56% |
| 2023-08-30 | 4.23 | 4.59 | 4.21 | 4.48 | 4.48 | qfq | 98,948,433 | 440,723,084 | 7.95% |
| 2023-08-29 | 3.92 | 4.17 | 3.90 | 4.15 | 4.15 | qfq | 38,069,681 | 156,067,226 | 5.60% |
| 2023-08-28 | 4.25 | 4.29 | 3.91 | 3.93 | 3.93 | qfq | 31,392,580 | 128,086,519 | -1.01% |
| 2023-08-25 | 4.26 | 4.29 | 3.95 | 3.97 | 3.97 | qfq | 41,187,460 | 169,877,653 | -8.74% |
| 2023-08-24 | 4.32 | 4.47 | 4.30 | 4.35 | 4.35 | qfq | 38,412,532 | 168,269,235 | 2.59% |
| 2023-08-23 | 4.25 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 21,836,250 | 93,122,709 | -0.93% |
| 2023-08-22 | 4.20 | 4.28 | 4.14 | 4.28 | 4.28 | qfq | 23,523,160 | 99,206,014 | 2.39% |
| 2023-08-21 | 4.15 | 4.25 | 4.15 | 4.18 | 4.18 | qfq | 16,652,260 | 70,187,363 | 0.97% |
| 2023-08-18 | 4.28 | 4.38 | 4.14 | 4.14 | 4.14 | qfq | 23,650,200 | 100,094,207 | -3.72% |
| 2023-08-17 | 4.18 | 4.33 | 4.11 | 4.30 | 4.30 | qfq | 25,777,950 | 109,800,690 | 2.87% |
| 2023-08-16 | 4.14 | 4.24 | 4.13 | 4.18 | 4.18 | qfq | 14,549,200 | 60,900,972 | -1.18% |
| 2023-08-15 | 4.33 | 4.36 | 4.17 | 4.23 | 4.23 | qfq | 20,123,421 | 85,324,145 | -2.76% |
| 2023-08-14 | 4.24 | 4.35 | 4.20 | 4.35 | 4.35 | qfq | 16,936,561 | 72,583,136 | 2.35% |
| 2023-08-11 | 4.32 | 4.35 | 4.24 | 4.25 | 4.25 | qfq | 17,613,293 | 75,485,364 | -2.07% |
| 2023-08-10 | 4.34 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 12,976,942 | 56,438,430 | 0.23% |
| 2023-08-09 | 4.37 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 16,389,860 | 71,485,241 | -1.81% |
| 2023-08-08 | 4.47 | 4.50 | 4.41 | 4.41 | 4.41 | qfq | 20,640,700 | 91,614,076 | -1.34% |
| 2023-08-07 | 4.46 | 4.53 | 4.45 | 4.47 | 4.47 | qfq | 18,514,900 | 83,072,859 | -0.22% |
| 2023-08-04 | 4.42 | 4.52 | 4.41 | 4.48 | 4.48 | qfq | 23,661,399 | 106,087,290 | 1.13% |
| 2023-08-03 | 4.50 | 4.60 | 4.42 | 4.43 | 4.43 | qfq | 26,773,300 | 120,159,812 | -2.21% |
| 2023-08-02 | 4.46 | 4.55 | 4.42 | 4.53 | 4.53 | qfq | 29,070,705 | 130,796,586 | 1.12% |
| 2023-08-01 | 4.49 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 21,493,680 | 95,689,949 | -0.22% |
| 2023-07-31 | 4.42 | 4.52 | 4.40 | 4.49 | 4.49 | qfq | 24,048,600 | 107,498,045 | 1.35% |
| 2023-07-28 | 4.37 | 4.44 | 4.30 | 4.43 | 4.43 | qfq | 24,665,700 | 108,176,948 | 1.37% |
| 2023-07-27 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 19,063,544 | 83,848,495 | -0.91% |
| 2023-07-26 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 22,554,050 | 99,825,322 | -2.43% |
| 2023-07-25 | 4.50 | 4.55 | 4.45 | 4.52 | 4.52 | qfq | 26,372,110 | 118,834,127 | 1.57% |
| 2023-07-24 | 4.41 | 4.55 | 4.40 | 4.45 | 4.45 | qfq | 24,889,600 | 111,554,697 | 0.23% |
| 2023-07-21 | 4.46 | 4.52 | 4.38 | 4.44 | 4.44 | qfq | 30,888,390 | 137,325,898 | -1.11% |
| 2023-07-20 | 4.65 | 4.67 | 4.48 | 4.49 | 4.49 | qfq | 53,040,223 | 241,605,699 | -4.06% |
| 2023-07-19 | 4.75 | 4.82 | 4.64 | 4.68 | 4.68 | qfq | 45,495,250 | 214,261,123 | -3.11% |
| 2023-07-18 | 4.89 | 4.95 | 4.80 | 4.83 | 4.83 | qfq | 29,618,164 | 143,953,041 | -1.83% |