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
世纪鼎利300050.SZ
最近收盘价5.722026-07-17
最近交易日2026-07-17
成交量（股）27,685,700
成交额（元）160,847,841
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.90 | 5.99 | 5.61 | 5.72 | 5.72 | qfq | 27,685,700 | 160,847,841 | -2.56% |
| 2026-07-16 | 5.80 | 6.13 | 5.80 | 5.87 | 5.87 | qfq | 28,344,700 | 169,260,655 | -0.68% |
| 2026-07-15 | 5.67 | 6.07 | 5.58 | 5.91 | 5.91 | qfq | 31,151,974 | 183,744,191 | 4.05% |
| 2026-07-14 | 5.42 | 5.71 | 5.18 | 5.68 | 5.68 | qfq | 32,811,170 | 179,244,993 | 5.38% |
| 2026-07-13 | 5.30 | 5.59 | 5.18 | 5.39 | 5.39 | qfq | 30,624,500 | 164,622,802 | 0.19% |
| 2026-07-10 | 5.30 | 5.52 | 5.23 | 5.38 | 5.38 | qfq | 19,142,200 | 103,684,071 | 0.94% |
| 2026-07-09 | 5.43 | 5.51 | 5.15 | 5.33 | 5.33 | qfq | 19,549,700 | 103,767,822 | -2.91% |
| 2026-07-08 | 5.62 | 5.66 | 5.44 | 5.49 | 5.49 | qfq | 17,447,300 | 96,199,358 | -3.17% |
| 2026-07-07 | 5.97 | 6.02 | 5.62 | 5.67 | 5.67 | qfq | 27,643,600 | 158,832,841 | -5.97% |
| 2026-07-06 | 5.84 | 6.22 | 5.82 | 6.03 | 6.03 | qfq | 36,545,000 | 221,661,300 | 3.61% |
| 2026-07-03 | 5.81 | 5.86 | 5.72 | 5.82 | 5.82 | qfq | 22,478,600 | 130,076,117 | -0.34% |
| 2026-07-02 | 5.83 | 5.93 | 5.73 | 5.84 | 5.84 | qfq | 27,076,770 | 157,719,233 | -1.52% |
| 2026-07-01 | 5.92 | 6.05 | 5.77 | 5.93 | 5.93 | qfq | 26,240,428 | 155,613,552 | 0.17% |
| 2026-06-30 | 5.90 | 6.06 | 5.80 | 5.92 | 5.92 | qfq | 20,861,628 | 123,469,726 | 0.34% |
| 2026-06-29 | 6.12 | 6.16 | 5.71 | 5.90 | 5.90 | qfq | 28,700,945 | 169,478,866 | -4.38% |
| 2026-06-26 | 6.18 | 6.36 | 5.91 | 6.17 | 6.17 | qfq | 28,932,100 | 176,895,728 | -0.80% |
| 2026-06-25 | 6.21 | 6.43 | 6.04 | 6.22 | 6.22 | qfq | 27,291,800 | 169,633,645 | 0.00% |
| 2026-06-24 | 6.45 | 6.50 | 6.18 | 6.22 | 6.22 | qfq | 20,674,200 | 130,074,638 | -4.45% |
| 2026-06-23 | 6.50 | 6.72 | 6.47 | 6.51 | 6.51 | qfq | 15,576,600 | 102,599,462 | -1.06% |
| 2026-06-22 | 6.69 | 6.74 | 6.36 | 6.58 | 6.58 | qfq | 23,800,302 | 155,009,328 | -2.37% |
| 2026-06-18 | 6.90 | 6.99 | 6.70 | 6.74 | 6.74 | qfq | 24,231,300 | 165,181,941 | -2.32% |
| 2026-06-17 | 6.51 | 7.17 | 6.50 | 6.90 | 6.90 | qfq | 40,464,200 | 278,146,379 | 5.18% |
| 2026-06-16 | 6.31 | 6.69 | 6.15 | 6.56 | 6.56 | qfq | 33,556,900 | 218,156,417 | 3.80% |
| 2026-06-15 | 6.30 | 6.50 | 6.30 | 6.32 | 6.32 | qfq | 17,969,100 | 114,637,440 | 0.16% |
| 2026-06-12 | 6.33 | 6.58 | 6.22 | 6.31 | 6.31 | qfq | 22,870,900 | 145,975,760 | 1.12% |
| 2026-06-11 | 6.41 | 6.51 | 6.13 | 6.24 | 6.24 | qfq | 25,539,500 | 159,950,217 | -4.15% |
| 2026-06-10 | 6.90 | 6.91 | 6.41 | 6.51 | 6.51 | qfq | 30,106,900 | 198,995,648 | -6.60% |
| 2026-06-09 | 7.28 | 7.35 | 6.90 | 6.97 | 6.97 | qfq | 30,349,400 | 214,866,282 | -2.65% |
| 2026-06-08 | 6.98 | 7.35 | 6.82 | 7.16 | 7.16 | qfq | 26,661,100 | 190,242,613 | -0.14% |
| 2026-06-05 | 7.08 | 7.48 | 6.94 | 7.17 | 7.17 | qfq | 28,583,400 | 206,589,966 | 1.27% |
| 2026-06-04 | 7.06 | 7.27 | 7.00 | 7.08 | 7.08 | qfq | 18,422,800 | 131,099,733 | -1.67% |
| 2026-06-03 | 7.33 | 7.34 | 7.02 | 7.20 | 7.20 | qfq | 23,302,000 | 167,391,818 | -1.64% |
| 2026-06-02 | 7.16 | 7.44 | 7.11 | 7.32 | 7.32 | qfq | 30,582,245 | 223,650,649 | 1.53% |
| 2026-06-01 | 7.13 | 7.39 | 6.96 | 7.21 | 7.21 | qfq | 30,489,800 | 218,909,709 | 0.56% |
| 2026-05-29 | 7.36 | 7.56 | 6.98 | 7.17 | 7.17 | qfq | 36,025,700 | 260,230,091 | -2.85% |
| 2026-05-28 | 6.70 | 7.42 | 6.68 | 7.38 | 7.38 | qfq | 38,278,500 | 270,527,528 | 9.50% |
| 2026-05-27 | 6.97 | 6.97 | 6.60 | 6.74 | 6.74 | qfq | 34,400,700 | 230,660,324 | -3.71% |
| 2026-05-26 | 7.44 | 7.44 | 6.87 | 7.00 | 7.00 | qfq | 40,867,800 | 287,768,630 | -6.79% |
| 2026-05-25 | 7.46 | 7.68 | 7.30 | 7.51 | 7.51 | qfq | 34,217,200 | 256,107,541 | 2.18% |
| 2026-05-22 | 7.17 | 7.43 | 7.03 | 7.35 | 7.35 | qfq | 31,927,100 | 231,939,596 | 3.81% |
| 2026-05-21 | 7.84 | 7.97 | 7.04 | 7.08 | 7.08 | qfq | 53,623,402 | 400,457,502 | -9.58% |
| 2026-05-20 | 8.00 | 8.08 | 7.77 | 7.83 | 7.83 | qfq | 32,355,600 | 253,929,503 | -3.09% |
| 2026-05-19 | 7.96 | 8.29 | 7.86 | 8.08 | 8.08 | qfq | 43,777,900 | 354,552,063 | 0.75% |
| 2026-05-18 | 7.70 | 8.18 | 7.56 | 8.02 | 8.02 | qfq | 53,707,016 | 425,944,806 | 4.29% |
| 2026-05-15 | 7.82 | 8.04 | 7.62 | 7.69 | 7.69 | qfq | 43,434,100 | 337,208,016 | -3.15% |
| 2026-05-14 | 7.83 | 8.11 | 7.76 | 7.94 | 7.94 | qfq | 61,851,105 | 492,011,110 | 2.32% |
| 2026-05-13 | 7.71 | 7.80 | 7.53 | 7.76 | 7.76 | qfq | 39,944,454 | 306,309,115 | 0.00% |
| 2026-05-12 | 7.69 | 8.01 | 7.57 | 7.76 | 7.76 | qfq | 41,859,700 | 327,377,898 | 0.52% |
| 2026-05-11 | 7.50 | 7.79 | 7.46 | 7.72 | 7.72 | qfq | 43,794,500 | 336,970,157 | 3.21% |
| 2026-05-08 | 7.21 | 7.51 | 7.15 | 7.48 | 7.48 | qfq | 48,100,100 | 355,291,040 | 2.89% |
| 2026-05-07 | 7.27 | 7.39 | 7.21 | 7.27 | 7.27 | qfq | 34,681,200 | 253,314,240 | 0.69% |
| 2026-05-06 | 7.40 | 7.55 | 7.19 | 7.22 | 7.22 | qfq | 43,463,900 | 316,953,609 | -1.10% |
| 2026-04-30 | 7.10 | 7.33 | 7.05 | 7.30 | 7.30 | qfq | 39,128,702 | 282,609,347 | 3.25% |
| 2026-04-29 | 6.85 | 7.07 | 6.80 | 7.07 | 7.07 | qfq | 22,162,300 | 154,731,632 | 2.46% |
| 2026-04-28 | 7.01 | 7.14 | 6.81 | 6.90 | 6.90 | qfq | 26,883,600 | 185,751,538 | -1.99% |
| 2026-04-27 | 7.00 | 7.14 | 6.92 | 7.04 | 7.04 | qfq | 23,101,300 | 162,815,194 | 0.00% |
| 2026-04-24 | 7.02 | 7.06 | 6.75 | 7.04 | 7.04 | qfq | 39,755,800 | 274,319,287 | -0.42% |
| 2026-04-23 | 7.35 | 7.48 | 6.98 | 7.07 | 7.07 | qfq | 50,615,000 | 362,109,595 | -4.46% |
| 2026-04-22 | 7.19 | 7.65 | 7.16 | 7.40 | 7.40 | qfq | 70,072,602 | 521,798,178 | 3.50% |
| 2026-04-21 | 7.21 | 7.25 | 7.00 | 7.15 | 7.15 | qfq | 29,967,900 | 212,735,864 | -0.56% |
| 2026-04-20 | 7.27 | 7.33 | 7.14 | 7.19 | 7.19 | qfq | 35,979,600 | 259,807,434 | -1.51% |
| 2026-04-17 | 7.27 | 7.47 | 7.21 | 7.30 | 7.30 | qfq | 39,419,100 | 288,218,074 | -0.54% |
| 2026-04-16 | 7.50 | 7.51 | 7.31 | 7.34 | 7.34 | qfq | 45,805,500 | 337,864,903 | -2.52% |
| 2026-04-15 | 7.67 | 7.70 | 7.36 | 7.53 | 7.53 | qfq | 57,498,900 | 431,139,848 | -1.18% |
| 2026-04-14 | 7.74 | 7.83 | 7.46 | 7.62 | 7.62 | qfq | 59,921,490 | 455,618,724 | 0.26% |
| 2026-04-13 | 8.02 | 8.12 | 7.57 | 7.60 | 7.60 | qfq | 96,559,518 | 750,622,353 | -3.31% |
| 2026-04-10 | 7.08 | 8.09 | 7.08 | 7.86 | 7.86 | qfq | 123,911,759 | 961,661,378 | 10.39% |
| 2026-04-09 | 6.93 | 7.16 | 6.92 | 7.12 | 7.12 | qfq | 52,677,969 | 370,878,095 | 0.99% |
| 2026-04-08 | 6.87 | 7.05 | 6.84 | 7.05 | 7.05 | qfq | 53,560,269 | 373,943,594 | 3.37% |
| 2026-04-07 | 6.54 | 6.88 | 6.50 | 6.82 | 6.82 | qfq | 42,518,269 | 289,084,782 | 3.96% |
| 2026-04-03 | 6.75 | 6.75 | 6.45 | 6.56 | 6.56 | qfq | 28,922,900 | 190,019,332 | -2.24% |
| 2026-04-02 | 6.65 | 6.83 | 6.62 | 6.71 | 6.71 | qfq | 31,804,581 | 213,680,740 | -0.74% |
| 2026-04-01 | 6.53 | 6.77 | 6.53 | 6.76 | 6.76 | qfq | 48,105,200 | 321,688,029 | 5.63% |
| 2026-03-31 | 6.51 | 6.62 | 6.39 | 6.40 | 6.40 | qfq | 23,097,400 | 149,933,516 | -2.59% |
| 2026-03-30 | 6.45 | 6.59 | 6.20 | 6.57 | 6.57 | qfq | 34,121,330 | 219,694,733 | 0.61% |
| 2026-03-27 | 6.38 | 6.61 | 6.35 | 6.53 | 6.53 | qfq | 26,766,813 | 174,180,471 | 0.46% |
| 2026-03-26 | 6.70 | 6.74 | 6.47 | 6.50 | 6.50 | qfq | 44,973,711 | 294,835,160 | -4.55% |
| 2026-03-25 | 6.67 | 6.90 | 6.62 | 6.81 | 6.81 | qfq | 53,488,600 | 363,344,393 | 1.34% |
| 2026-03-24 | 6.57 | 6.86 | 6.51 | 6.72 | 6.72 | qfq | 55,735,052 | 371,640,960 | 4.67% |
| 2026-03-23 | 6.43 | 6.75 | 6.35 | 6.42 | 6.42 | qfq | 58,164,802 | 381,831,393 | -2.73% |
| 2026-03-20 | 6.61 | 6.84 | 6.53 | 6.60 | 6.60 | qfq | 64,801,400 | 431,240,025 | 0.61% |
| 2026-03-19 | 6.61 | 6.83 | 6.53 | 6.56 | 6.56 | qfq | 69,671,473 | 462,001,313 | -0.46% |
| 2026-03-18 | 6.34 | 6.60 | 6.33 | 6.59 | 6.59 | qfq | 52,793,922 | 344,283,046 | 4.77% |
| 2026-03-17 | 6.48 | 6.48 | 6.27 | 6.29 | 6.29 | qfq | 32,483,700 | 207,055,248 | -3.53% |
| 2026-03-16 | 6.18 | 6.54 | 6.17 | 6.52 | 6.52 | qfq | 40,928,000 | 262,498,143 | 5.67% |
| 2026-03-13 | 6.24 | 6.27 | 6.17 | 6.17 | 6.17 | qfq | 15,542,800 | 96,763,662 | -1.12% |
| 2026-03-12 | 6.31 | 6.37 | 6.20 | 6.24 | 6.24 | qfq | 15,965,520 | 99,953,199 | -1.58% |
| 2026-03-11 | 6.35 | 6.39 | 6.26 | 6.34 | 6.34 | qfq | 20,967,200 | 132,718,511 | -0.16% |
| 2026-03-10 | 6.18 | 6.38 | 6.18 | 6.35 | 6.35 | qfq | 21,712,001 | 136,647,603 | 3.25% |
| 2026-03-09 | 6.02 | 6.16 | 5.99 | 6.15 | 6.15 | qfq | 17,170,700 | 104,519,109 | 0.82% |
| 2026-03-06 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | qfq | 11,003,602 | 66,744,139 | 0.83% |
| 2026-03-05 | 5.96 | 6.10 | 5.96 | 6.05 | 6.05 | qfq | 16,722,800 | 101,060,359 | 3.42% |
| 2026-03-04 | 5.75 | 5.92 | 5.70 | 5.85 | 5.85 | qfq | 15,293,600 | 89,461,224 | 0.34% |
| 2026-03-03 | 5.97 | 6.18 | 5.82 | 5.83 | 5.83 | qfq | 22,381,690 | 134,162,895 | -2.35% |
| 2026-03-02 | 6.10 | 6.13 | 5.87 | 5.97 | 5.97 | qfq | 22,984,600 | 137,455,266 | -3.55% |
| 2026-02-27 | 6.09 | 6.20 | 6.07 | 6.19 | 6.19 | qfq | 15,581,751 | 95,586,622 | 1.14% |
| 2026-02-26 | 6.12 | 6.15 | 6.06 | 6.12 | 6.12 | qfq | 12,117,702 | 74,011,780 | 0.82% |
| 2026-02-25 | 6.12 | 6.16 | 6.05 | 6.07 | 6.07 | qfq | 15,137,800 | 92,188,275 | -0.98% |
| 2026-02-24 | 6.08 | 6.16 | 6.06 | 6.13 | 6.13 | qfq | 17,702,400 | 108,454,815 | 1.32% |
| 2026-02-13 | 6.05 | 6.13 | 6.02 | 6.05 | 6.05 | qfq | 14,329,969 | 87,135,916 | 0.00% |
| 2026-02-12 | 6.09 | 6.10 | 5.97 | 6.05 | 6.05 | qfq | 12,479,100 | 75,619,028 | -0.33% |
| 2026-02-11 | 6.10 | 6.17 | 6.06 | 6.07 | 6.07 | qfq | 14,765,900 | 90,278,050 | -0.65% |
| 2026-02-10 | 6.05 | 6.16 | 6.04 | 6.11 | 6.11 | qfq | 18,626,252 | 114,005,805 | 0.83% |
| 2026-02-09 | 5.95 | 6.08 | 5.93 | 6.06 | 6.06 | qfq | 18,711,202 | 112,734,519 | 2.89% |
| 2026-02-06 | 5.85 | 5.97 | 5.80 | 5.89 | 5.89 | qfq | 16,568,600 | 98,021,748 | 0.17% |
| 2026-02-05 | 5.92 | 6.00 | 5.88 | 5.88 | 5.88 | qfq | 17,125,200 | 101,744,031 | -0.84% |
| 2026-02-04 | 5.87 | 5.95 | 5.83 | 5.93 | 5.93 | qfq | 16,327,600 | 96,362,112 | 0.51% |
| 2026-02-03 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | qfq | 17,151,969 | 100,613,237 | 2.43% |
| 2026-02-02 | 5.85 | 5.98 | 5.75 | 5.76 | 5.76 | qfq | 26,929,882 | 157,893,747 | 0.70% |
| 2026-01-30 | 5.72 | 5.77 | 5.64 | 5.72 | 5.72 | qfq | 14,354,800 | 81,995,824 | -1.04% |
| 2026-01-29 | 5.77 | 5.90 | 5.67 | 5.78 | 5.78 | qfq | 15,040,202 | 87,272,840 | -0.34% |
| 2026-01-28 | 5.87 | 5.91 | 5.80 | 5.80 | 5.80 | qfq | 12,295,200 | 71,884,794 | -1.36% |
| 2026-01-27 | 5.84 | 5.88 | 5.66 | 5.88 | 5.88 | qfq | 15,220,900 | 88,124,763 | 0.68% |
| 2026-01-26 | 5.97 | 5.98 | 5.77 | 5.84 | 5.84 | qfq | 19,715,680 | 115,025,749 | -1.52% |
| 2026-01-23 | 5.82 | 5.95 | 5.81 | 5.93 | 5.93 | qfq | 15,269,512 | 90,065,147 | 1.89% |
| 2026-01-22 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | qfq | 12,630,702 | 73,161,072 | 1.22% |
| 2026-01-21 | 5.66 | 5.77 | 5.64 | 5.75 | 5.75 | qfq | 12,026,400 | 68,931,435 | 1.05% |
| 2026-01-20 | 5.78 | 5.81 | 5.65 | 5.69 | 5.69 | qfq | 17,685,900 | 101,282,934 | -1.39% |
| 2026-01-19 | 5.72 | 5.82 | 5.70 | 5.77 | 5.77 | qfq | 11,643,790 | 67,126,960 | 0.17% |
| 2026-01-16 | 5.86 | 5.87 | 5.68 | 5.76 | 5.76 | qfq | 15,712,400 | 90,470,936 | -1.03% |
| 2026-01-15 | 5.90 | 5.92 | 5.77 | 5.82 | 5.82 | qfq | 16,211,600 | 94,234,020 | -1.52% |
| 2026-01-14 | 5.84 | 6.00 | 5.78 | 5.91 | 5.91 | qfq | 30,138,340 | 177,916,754 | 2.07% |
| 2026-01-13 | 5.94 | 5.94 | 5.77 | 5.79 | 5.79 | qfq | 20,233,744 | 118,239,374 | -2.53% |
| 2026-01-12 | 5.79 | 5.97 | 5.74 | 5.94 | 5.94 | qfq | 27,074,480 | 159,581,170 | 3.66% |
| 2026-01-09 | 5.63 | 5.74 | 5.61 | 5.73 | 5.73 | qfq | 18,008,200 | 102,305,502 | 1.96% |
| 2026-01-08 | 5.54 | 5.65 | 5.51 | 5.62 | 5.62 | qfq | 14,440,600 | 80,968,364 | 1.26% |
| 2026-01-07 | 5.64 | 5.66 | 5.52 | 5.55 | 5.55 | qfq | 14,807,400 | 82,390,664 | -1.60% |
| 2026-01-06 | 5.66 | 5.69 | 5.60 | 5.64 | 5.64 | qfq | 17,650,300 | 99,665,986 | -0.35% |
| 2026-01-05 | 5.55 | 5.68 | 5.50 | 5.66 | 5.66 | qfq | 16,141,800 | 90,647,615 | 2.35% |
| 2025-12-31 | 5.44 | 5.56 | 5.40 | 5.53 | 5.53 | qfq | 11,535,400 | 63,427,999 | 1.28% |
| 2025-12-30 | 5.45 | 5.54 | 5.43 | 5.46 | 5.46 | qfq | 11,630,700 | 63,871,125 | 0.00% |
| 2025-12-29 | 5.43 | 5.51 | 5.41 | 5.46 | 5.46 | qfq | 9,945,418 | 54,234,531 | 0.00% |
| 2025-12-26 | 5.44 | 5.50 | 5.39 | 5.46 | 5.46 | qfq | 10,400,600 | 56,747,557 | 0.37% |
| 2025-12-25 | 5.44 | 5.48 | 5.38 | 5.44 | 5.44 | qfq | 10,156,700 | 55,154,026 | 0.55% |
| 2025-12-24 | 5.34 | 5.42 | 5.33 | 5.41 | 5.41 | qfq | 7,201,639 | 38,882,074 | 1.12% |
| 2025-12-23 | 5.47 | 5.51 | 5.34 | 5.35 | 5.35 | qfq | 10,770,500 | 57,998,724 | -2.19% |
| 2025-12-22 | 5.52 | 5.57 | 5.46 | 5.47 | 5.47 | qfq | 9,490,300 | 52,385,670 | -0.91% |
| 2025-12-19 | 5.45 | 5.53 | 5.42 | 5.52 | 5.52 | qfq | 10,592,280 | 58,191,049 | 1.85% |
| 2025-12-18 | 5.35 | 5.51 | 5.33 | 5.42 | 5.42 | qfq | 11,446,000 | 62,321,782 | 0.37% |
| 2025-12-17 | 5.42 | 5.42 | 5.22 | 5.40 | 5.40 | qfq | 13,486,500 | 71,659,487 | 0.75% |
| 2025-12-16 | 5.48 | 5.53 | 5.35 | 5.36 | 5.36 | qfq | 10,846,500 | 58,662,231 | -3.07% |
| 2025-12-15 | 5.50 | 5.58 | 5.41 | 5.53 | 5.53 | qfq | 9,772,600 | 53,891,812 | 0.18% |
| 2025-12-12 | 5.53 | 5.62 | 5.49 | 5.52 | 5.52 | qfq | 9,729,100 | 54,057,445 | -0.54% |
| 2025-12-11 | 5.73 | 5.75 | 5.55 | 5.55 | 5.55 | qfq | 11,076,000 | 62,224,004 | -3.31% |
| 2025-12-10 | 5.78 | 5.82 | 5.69 | 5.74 | 5.74 | qfq | 10,854,100 | 62,215,619 | -1.20% |
| 2025-12-09 | 5.92 | 5.96 | 5.80 | 5.81 | 5.81 | qfq | 9,856,200 | 57,986,162 | -1.53% |
| 2025-12-08 | 5.84 | 5.96 | 5.83 | 5.90 | 5.90 | qfq | 11,636,800 | 68,876,026 | 1.37% |
| 2025-12-05 | 5.70 | 5.83 | 5.65 | 5.82 | 5.82 | qfq | 10,099,500 | 58,085,516 | 2.11% |
| 2025-12-04 | 5.84 | 5.84 | 5.65 | 5.70 | 5.70 | qfq | 14,928,400 | 85,279,585 | -2.23% |
| 2025-12-03 | 5.99 | 6.02 | 5.79 | 5.83 | 5.83 | qfq | 15,448,575 | 90,599,223 | -2.67% |
| 2025-12-02 | 6.05 | 6.08 | 5.92 | 5.99 | 5.99 | qfq | 10,631,395 | 63,517,820 | -0.99% |
| 2025-12-01 | 5.98 | 6.08 | 5.98 | 6.05 | 6.05 | qfq | 12,238,620 | 73,964,438 | 1.17% |
| 2025-11-28 | 5.95 | 5.98 | 5.86 | 5.98 | 5.98 | qfq | 10,665,995 | 63,383,226 | 1.01% |
| 2025-11-27 | 6.00 | 6.01 | 5.91 | 5.92 | 5.92 | qfq | 11,229,500 | 66,872,441 | -1.00% |
| 2025-11-26 | 6.06 | 6.11 | 5.96 | 5.98 | 5.98 | qfq | 15,455,200 | 93,366,233 | -1.48% |
| 2025-11-25 | 6.00 | 6.13 | 5.99 | 6.07 | 6.07 | qfq | 18,630,600 | 113,148,997 | 1.68% |
| 2025-11-24 | 5.82 | 5.99 | 5.82 | 5.97 | 5.97 | qfq | 20,587,112 | 121,719,370 | 3.29% |
| 2025-11-21 | 6.00 | 6.11 | 5.75 | 5.78 | 5.78 | qfq | 22,992,100 | 135,358,504 | -4.78% |
| 2025-11-20 | 6.00 | 6.15 | 5.94 | 6.07 | 6.07 | qfq | 24,939,925 | 151,072,352 | 1.68% |
| 2025-11-19 | 6.11 | 6.13 | 5.97 | 5.97 | 5.97 | qfq | 19,230,300 | 115,781,374 | -2.61% |
| 2025-11-18 | 6.13 | 6.29 | 6.07 | 6.13 | 6.13 | qfq | 31,299,100 | 192,679,017 | 0.00% |
| 2025-11-17 | 6.05 | 6.16 | 5.98 | 6.13 | 6.13 | qfq | 17,136,400 | 104,531,430 | 0.99% |
| 2025-11-14 | 5.96 | 6.14 | 5.94 | 6.07 | 6.07 | qfq | 22,385,920 | 135,955,834 | 1.34% |
| 2025-11-13 | 5.87 | 6.04 | 5.86 | 5.99 | 5.99 | qfq | 15,474,820 | 92,397,827 | 1.70% |
| 2025-11-12 | 5.95 | 5.98 | 5.85 | 5.89 | 5.89 | qfq | 12,144,604 | 71,639,803 | -1.34% |
| 2025-11-11 | 5.96 | 6.00 | 5.89 | 5.97 | 5.97 | qfq | 13,200,500 | 78,636,930 | 0.67% |
| 2025-11-10 | 5.89 | 5.96 | 5.88 | 5.93 | 5.93 | qfq | 9,874,300 | 58,489,396 | 0.68% |
| 2025-11-07 | 5.87 | 5.91 | 5.86 | 5.89 | 5.89 | qfq | 9,024,500 | 53,141,691 | -0.34% |
| 2025-11-06 | 5.97 | 6.01 | 5.85 | 5.91 | 5.91 | qfq | 12,177,500 | 71,779,575 | -1.01% |
| 2025-11-05 | 5.88 | 6.00 | 5.84 | 5.97 | 5.97 | qfq | 12,154,940 | 72,390,262 | 0.67% |
| 2025-11-04 | 5.93 | 5.95 | 5.87 | 5.93 | 5.93 | qfq | 12,003,200 | 70,819,857 | -0.17% |
| 2025-11-03 | 5.88 | 5.94 | 5.81 | 5.94 | 5.94 | qfq | 13,395,600 | 79,045,999 | 1.19% |
| 2025-10-31 | 5.75 | 5.92 | 5.70 | 5.87 | 5.87 | qfq | 14,729,500 | 86,076,755 | 1.91% |
| 2025-10-30 | 5.86 | 5.90 | 5.75 | 5.76 | 5.76 | qfq | 14,410,000 | 83,441,637 | -2.04% |
| 2025-10-29 | 5.97 | 5.99 | 5.83 | 5.88 | 5.88 | qfq | 15,761,340 | 92,560,822 | -1.01% |
| 2025-10-28 | 5.83 | 5.96 | 5.79 | 5.94 | 5.94 | qfq | 14,996,920 | 88,796,413 | 1.02% |
| 2025-10-27 | 5.94 | 5.95 | 5.80 | 5.88 | 5.88 | qfq | 12,530,401 | 73,516,014 | -0.34% |
| 2025-10-24 | 5.87 | 5.93 | 5.87 | 5.90 | 5.90 | qfq | 11,127,802 | 65,567,685 | 0.68% |
| 2025-10-23 | 5.84 | 5.88 | 5.76 | 5.86 | 5.86 | qfq | 11,397,102 | 66,168,180 | 0.51% |
| 2025-10-22 | 5.85 | 5.90 | 5.79 | 5.83 | 5.83 | qfq | 9,796,400 | 57,275,046 | -0.34% |
| 2025-10-21 | 5.73 | 5.87 | 5.67 | 5.85 | 5.85 | qfq | 16,640,700 | 96,540,652 | 2.09% |
| 2025-10-20 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | qfq | 16,716,700 | 95,508,104 | 2.87% |
| 2025-10-17 | 5.75 | 5.77 | 5.57 | 5.57 | 5.57 | qfq | 16,591,000 | 94,005,781 | -2.62% |
| 2025-10-16 | 5.80 | 5.80 | 5.66 | 5.72 | 5.72 | qfq | 16,717,500 | 95,613,207 | -1.55% |
| 2025-10-15 | 5.77 | 5.82 | 5.66 | 5.81 | 5.81 | qfq | 16,368,100 | 94,411,667 | 0.87% |
| 2025-10-14 | 5.99 | 6.03 | 5.72 | 5.76 | 5.76 | qfq | 20,073,904 | 117,524,370 | -3.03% |
| 2025-10-13 | 5.73 | 5.96 | 5.56 | 5.94 | 5.94 | qfq | 22,070,300 | 128,239,602 | -1.16% |
| 2025-10-10 | 6.09 | 6.11 | 6.00 | 6.01 | 6.01 | qfq | 18,311,900 | 110,540,043 | -1.48% |
| 2025-10-09 | 6.18 | 6.25 | 6.08 | 6.10 | 6.10 | qfq | 20,597,300 | 126,599,378 | -0.81% |
| 2025-09-30 | 6.28 | 6.34 | 6.14 | 6.15 | 6.15 | qfq | 19,791,512 | 122,931,879 | -1.60% |
| 2025-09-29 | 6.24 | 6.30 | 6.14 | 6.25 | 6.25 | qfq | 18,796,000 | 117,319,275 | 0.16% |
| 2025-09-26 | 6.33 | 6.40 | 6.22 | 6.24 | 6.24 | qfq | 18,686,600 | 118,029,563 | -1.89% |
| 2025-09-25 | 6.50 | 6.56 | 6.36 | 6.36 | 6.36 | qfq | 23,149,600 | 148,912,510 | -3.05% |
| 2025-09-24 | 6.42 | 6.57 | 6.32 | 6.56 | 6.56 | qfq | 24,832,900 | 161,601,557 | 1.55% |
| 2025-09-23 | 6.60 | 6.61 | 6.28 | 6.46 | 6.46 | qfq | 35,310,000 | 226,161,103 | -1.82% |
| 2025-09-22 | 6.50 | 6.62 | 6.45 | 6.58 | 6.58 | qfq | 22,565,231 | 147,049,296 | 1.54% |
| 2025-09-19 | 6.71 | 6.82 | 6.43 | 6.48 | 6.48 | qfq | 38,488,802 | 253,096,219 | -3.28% |
| 2025-09-18 | 6.84 | 6.94 | 6.63 | 6.70 | 6.70 | qfq | 43,501,300 | 295,819,959 | -1.62% |
| 2025-09-17 | 6.88 | 6.98 | 6.76 | 6.81 | 6.81 | qfq | 35,445,800 | 242,654,281 | -1.30% |
| 2025-09-16 | 6.72 | 6.96 | 6.66 | 6.90 | 6.90 | qfq | 43,350,180 | 297,190,682 | 2.53% |
| 2025-09-15 | 6.87 | 6.87 | 6.63 | 6.73 | 6.73 | qfq | 37,699,700 | 252,751,696 | -2.04% |
| 2025-09-12 | 6.76 | 7.01 | 6.76 | 6.87 | 6.87 | qfq | 54,698,400 | 376,465,371 | 1.03% |
| 2025-09-11 | 6.75 | 6.84 | 6.63 | 6.80 | 6.80 | qfq | 52,649,100 | 354,595,831 | -0.44% |
| 2025-09-10 | 6.48 | 6.98 | 6.48 | 6.83 | 6.83 | qfq | 69,759,026 | 471,155,911 | 3.64% |
| 2025-09-09 | 6.41 | 6.80 | 6.30 | 6.59 | 6.59 | qfq | 50,936,931 | 332,732,205 | 1.70% |
| 2025-09-08 | 6.50 | 6.50 | 6.34 | 6.48 | 6.48 | qfq | 37,105,900 | 237,856,797 | 1.73% |
| 2025-09-05 | 6.16 | 6.38 | 6.05 | 6.37 | 6.37 | qfq | 33,668,502 | 209,730,884 | 3.58% |
| 2025-09-04 | 6.29 | 6.39 | 6.00 | 6.15 | 6.15 | qfq | 37,825,995 | 234,834,774 | -1.13% |
| 2025-09-03 | 6.57 | 6.57 | 6.22 | 6.22 | 6.22 | qfq | 41,556,463 | 265,242,402 | -5.47% |
| 2025-09-02 | 6.85 | 6.89 | 6.51 | 6.58 | 6.58 | qfq | 74,638,200 | 496,041,941 | -4.78% |
| 2025-09-01 | 6.45 | 7.45 | 6.40 | 6.91 | 6.91 | qfq | 116,789,800 | 823,515,001 | 8.14% |
| 2025-08-29 | 6.53 | 6.55 | 6.35 | 6.39 | 6.39 | qfq | 27,455,300 | 175,962,464 | -2.44% |
| 2025-08-28 | 6.39 | 6.56 | 6.25 | 6.55 | 6.55 | qfq | 41,597,700 | 268,240,014 | 2.34% |
| 2025-08-27 | 6.68 | 6.75 | 6.38 | 6.40 | 6.40 | qfq | 49,697,363 | 327,429,547 | -4.62% |
| 2025-08-26 | 6.78 | 6.81 | 6.63 | 6.71 | 6.71 | qfq | 43,487,800 | 292,672,267 | -1.61% |
| 2025-08-25 | 6.85 | 7.03 | 6.67 | 6.82 | 6.82 | qfq | 65,369,020 | 445,848,540 | 0.44% |
| 2025-08-22 | 6.63 | 6.84 | 6.55 | 6.79 | 6.79 | qfq | 59,214,295 | 398,629,090 | 2.88% |
| 2025-08-21 | 6.59 | 6.74 | 6.43 | 6.60 | 6.60 | qfq | 56,417,295 | 371,466,825 | 0.30% |
| 2025-08-20 | 6.66 | 6.72 | 6.51 | 6.58 | 6.58 | qfq | 59,802,475 | 393,734,728 | -3.52% |
| 2025-08-19 | 6.75 | 7.10 | 6.68 | 6.82 | 6.82 | qfq | 82,491,600 | 566,443,777 | -1.30% |
| 2025-08-18 | 7.32 | 7.47 | 6.81 | 6.91 | 6.91 | qfq | 111,562,325 | 783,112,964 | 2.52% |
| 2025-08-15 | 6.50 | 6.87 | 6.45 | 6.74 | 6.74 | qfq | 101,393,833 | 680,961,229 | 1.66% |
| 2025-08-14 | 6.28 | 6.66 | 6.13 | 6.63 | 6.63 | qfq | 127,694,811 | 821,772,856 | 5.57% |
| 2025-08-13 | 6.23 | 6.37 | 6.21 | 6.28 | 6.28 | qfq | 97,485,100 | 611,322,713 | -2.64% |
| 2025-08-12 | 5.86 | 6.93 | 5.78 | 6.45 | 6.45 | qfq | 133,426,202 | 864,587,637 | 9.88% |
| 2025-08-11 | 5.85 | 5.93 | 5.83 | 5.87 | 5.87 | qfq | 15,163,800 | 88,955,408 | 0.69% |
| 2025-08-08 | 5.91 | 5.94 | 5.81 | 5.83 | 5.83 | qfq | 17,180,229 | 100,409,182 | -1.35% |
| 2025-08-07 | 5.96 | 6.00 | 5.90 | 5.91 | 5.91 | qfq | 21,621,100 | 128,303,991 | -0.84% |
| 2025-08-06 | 5.91 | 6.05 | 5.90 | 5.96 | 5.96 | qfq | 31,203,620 | 185,889,711 | 0.85% |
| 2025-08-05 | 5.82 | 5.92 | 5.82 | 5.91 | 5.91 | qfq | 23,682,400 | 139,429,748 | 1.55% |
| 2025-08-04 | 5.72 | 5.82 | 5.67 | 5.82 | 5.82 | qfq | 18,707,900 | 108,106,888 | 1.22% |
| 2025-08-01 | 5.65 | 5.79 | 5.63 | 5.75 | 5.75 | qfq | 24,958,104 | 142,742,144 | 1.95% |
| 2025-07-31 | 5.69 | 5.77 | 5.63 | 5.64 | 5.64 | qfq | 18,854,900 | 107,649,612 | -0.88% |
| 2025-07-30 | 5.68 | 5.76 | 5.60 | 5.69 | 5.69 | qfq | 19,414,700 | 110,148,918 | 0.18% |
| 2025-07-29 | 5.70 | 5.74 | 5.60 | 5.68 | 5.68 | qfq | 13,964,400 | 78,768,321 | -0.35% |
| 2025-07-28 | 5.71 | 5.73 | 5.66 | 5.70 | 5.70 | qfq | 14,987,100 | 85,331,749 | 0.18% |
| 2025-07-25 | 5.62 | 5.71 | 5.58 | 5.69 | 5.69 | qfq | 15,701,400 | 88,885,640 | 1.43% |
| 2025-07-24 | 5.57 | 5.63 | 5.57 | 5.61 | 5.61 | qfq | 13,052,702 | 73,129,116 | 0.90% |
| 2025-07-23 | 5.61 | 5.63 | 5.53 | 5.56 | 5.56 | qfq | 14,704,200 | 81,928,467 | -1.42% |
| 2025-07-22 | 5.71 | 5.74 | 5.61 | 5.64 | 5.64 | qfq | 14,542,600 | 82,104,383 | -1.57% |
| 2025-07-21 | 5.69 | 5.73 | 5.67 | 5.73 | 5.73 | qfq | 12,526,402 | 71,448,063 | 0.53% |
| 2025-07-18 | 5.69 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 12,993,200 | 74,034,964 | 0.00% |
| 2025-07-17 | 5.57 | 5.71 | 5.55 | 5.70 | 5.70 | qfq | 18,001,100 | 102,110,263 | 2.15% |
| 2025-07-16 | 5.58 | 5.66 | 5.55 | 5.58 | 5.58 | qfq | 10,988,800 | 61,719,859 | 0.00% |
| 2025-07-15 | 5.67 | 5.67 | 5.46 | 5.58 | 5.58 | qfq | 14,915,400 | 82,831,745 | -1.59% |
| 2025-07-14 | 5.69 | 5.74 | 5.63 | 5.67 | 5.67 | qfq | 9,777,600 | 55,371,521 | -0.35% |
| 2025-07-11 | 5.64 | 5.73 | 5.62 | 5.69 | 5.69 | qfq | 17,360,400 | 98,546,004 | 0.89% |
| 2025-07-10 | 5.61 | 5.67 | 5.59 | 5.64 | 5.64 | qfq | 11,624,386 | 65,525,059 | 0.36% |
| 2025-07-09 | 5.65 | 5.68 | 5.59 | 5.62 | 5.62 | qfq | 11,178,500 | 62,900,655 | -0.35% |
| 2025-07-08 | 5.55 | 5.65 | 5.52 | 5.64 | 5.64 | qfq | 14,930,402 | 83,778,641 | 1.62% |
| 2025-07-07 | 5.52 | 5.56 | 5.48 | 5.55 | 5.55 | qfq | 8,625,100 | 47,665,981 | 0.18% |
| 2025-07-04 | 5.64 | 5.66 | 5.51 | 5.54 | 5.54 | qfq | 15,115,300 | 83,960,304 | -1.60% |
| 2025-07-03 | 5.58 | 5.67 | 5.58 | 5.63 | 5.63 | qfq | 12,989,100 | 73,046,087 | 0.90% |
| 2025-07-02 | 5.61 | 5.66 | 5.53 | 5.58 | 5.58 | qfq | 14,402,200 | 80,487,101 | -0.89% |
| 2025-07-01 | 5.78 | 5.78 | 5.59 | 5.63 | 5.63 | qfq | 20,779,400 | 117,614,526 | -1.75% |
| 2025-06-30 | 5.75 | 5.80 | 5.67 | 5.73 | 5.73 | qfq | 31,077,704 | 178,054,466 | -1.04% |
| 2025-06-27 | 5.66 | 5.88 | 5.64 | 5.79 | 5.79 | qfq | 43,624,102 | 251,542,067 | 2.66% |
| 2025-06-26 | 5.59 | 5.68 | 5.56 | 5.64 | 5.64 | qfq | 18,961,101 | 106,836,939 | 0.89% |
| 2025-06-25 | 5.57 | 5.59 | 5.52 | 5.59 | 5.59 | qfq | 13,725,636 | 76,250,098 | 0.36% |
| 2025-06-24 | 5.46 | 5.58 | 5.45 | 5.57 | 5.57 | qfq | 17,573,600 | 97,453,817 | 2.58% |
| 2025-06-23 | 5.19 | 5.43 | 5.17 | 5.43 | 5.43 | qfq | 15,223,600 | 81,604,413 | 3.43% |
| 2025-06-20 | 5.30 | 5.41 | 5.19 | 5.25 | 5.25 | qfq | 12,393,300 | 65,552,799 | -0.94% |
| 2025-06-19 | 5.45 | 5.50 | 5.28 | 5.30 | 5.30 | qfq | 13,660,900 | 73,342,014 | -3.28% |
| 2025-06-18 | 5.40 | 5.50 | 5.39 | 5.48 | 5.48 | qfq | 15,461,300 | 84,149,823 | 0.92% |
| 2025-06-17 | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | qfq | 11,729,200 | 63,620,710 | -0.55% |
| 2025-06-16 | 5.33 | 5.49 | 5.31 | 5.46 | 5.46 | qfq | 14,869,300 | 81,132,052 | 2.44% |
| 2025-06-13 | 5.50 | 5.51 | 5.32 | 5.33 | 5.33 | qfq | 16,098,100 | 86,660,216 | -3.27% |
| 2025-06-12 | 5.48 | 5.56 | 5.47 | 5.51 | 5.51 | qfq | 10,548,800 | 58,291,296 | 0.18% |
| 2025-06-11 | 5.48 | 5.57 | 5.48 | 5.50 | 5.50 | qfq | 11,413,900 | 63,101,865 | 0.18% |
| 2025-06-10 | 5.58 | 5.60 | 5.39 | 5.49 | 5.49 | qfq | 14,231,502 | 78,173,511 | -1.61% |
| 2025-06-09 | 5.56 | 5.63 | 5.56 | 5.58 | 5.58 | qfq | 13,305,000 | 74,379,739 | 0.54% |
| 2025-06-06 | 5.51 | 5.58 | 5.47 | 5.55 | 5.55 | qfq | 13,923,300 | 76,899,668 | 0.54% |
| 2025-06-05 | 5.42 | 5.52 | 5.37 | 5.52 | 5.52 | qfq | 17,550,800 | 95,906,405 | 1.66% |
| 2025-06-04 | 5.37 | 5.45 | 5.37 | 5.43 | 5.43 | qfq | 9,980,800 | 54,063,568 | 1.12% |
| 2025-06-03 | 5.32 | 5.44 | 5.29 | 5.37 | 5.37 | qfq | 10,076,000 | 54,287,586 | 0.19% |
| 2025-05-30 | 5.46 | 5.50 | 5.34 | 5.36 | 5.36 | qfq | 13,414,100 | 72,437,936 | -2.55% |
| 2025-05-29 | 5.34 | 5.52 | 5.30 | 5.50 | 5.50 | qfq | 19,821,720 | 108,498,421 | 3.38% |
| 2025-05-28 | 5.34 | 5.43 | 5.29 | 5.32 | 5.32 | qfq | 11,509,018 | 61,477,724 | -0.56% |
| 2025-05-27 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | qfq | 13,716,250 | 73,293,879 | -1.11% |
| 2025-05-26 | 5.34 | 5.59 | 5.30 | 5.41 | 5.41 | qfq | 20,370,850 | 110,475,447 | 2.27% |
| 2025-05-23 | 5.43 | 5.48 | 5.28 | 5.29 | 5.29 | qfq | 13,911,400 | 74,821,993 | -2.58% |
| 2025-05-22 | 5.48 | 5.59 | 5.42 | 5.43 | 5.43 | qfq | 10,914,600 | 59,937,164 | -1.27% |
| 2025-05-21 | 5.63 | 5.63 | 5.46 | 5.50 | 5.50 | qfq | 14,804,300 | 81,631,238 | -2.31% |
| 2025-05-20 | 5.58 | 5.63 | 5.52 | 5.63 | 5.63 | qfq | 14,712,500 | 82,266,217 | 1.44% |
| 2025-05-19 | 5.45 | 5.59 | 5.40 | 5.55 | 5.55 | qfq | 17,009,200 | 93,829,656 | 2.21% |
| 2025-05-16 | 5.40 | 5.49 | 5.37 | 5.43 | 5.43 | qfq | 11,967,300 | 65,273,253 | 0.18% |
| 2025-05-15 | 5.50 | 5.54 | 5.41 | 5.42 | 5.42 | qfq | 12,348,218 | 67,325,288 | -1.81% |
| 2025-05-14 | 5.47 | 5.55 | 5.44 | 5.52 | 5.52 | qfq | 13,645,200 | 75,086,864 | 0.73% |
| 2025-05-13 | 5.60 | 5.61 | 5.45 | 5.48 | 5.48 | qfq | 14,182,504 | 78,282,896 | -0.72% |
| 2025-05-12 | 5.53 | 5.59 | 5.46 | 5.52 | 5.52 | qfq | 18,474,500 | 101,747,078 | 0.91% |
| 2025-05-09 | 5.51 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 15,741,200 | 86,001,186 | -0.91% |
| 2025-05-08 | 5.42 | 5.55 | 5.42 | 5.52 | 5.52 | qfq | 17,559,700 | 96,611,369 | 1.28% |
| 2025-05-07 | 5.50 | 5.55 | 5.38 | 5.45 | 5.45 | qfq | 24,696,736 | 134,658,491 | -0.18% |
| 2025-05-06 | 5.21 | 5.49 | 5.21 | 5.46 | 5.46 | qfq | 28,949,500 | 155,253,839 | 6.02% |
| 2025-04-30 | 5.05 | 5.19 | 5.04 | 5.15 | 5.15 | qfq | 16,776,066 | 86,121,247 | 1.98% |
| 2025-04-29 | 4.97 | 5.10 | 4.92 | 5.05 | 5.05 | qfq | 14,436,365 | 72,954,024 | 2.02% |
| 2025-04-28 | 4.95 | 5.08 | 4.90 | 4.95 | 4.95 | qfq | 13,763,600 | 68,271,158 | -1.59% |
| 2025-04-25 | 4.90 | 5.08 | 4.88 | 5.03 | 5.03 | qfq | 14,911,800 | 74,444,626 | 2.44% |
| 2025-04-24 | 5.01 | 5.03 | 4.87 | 4.91 | 4.91 | qfq | 10,692,036 | 52,769,522 | -1.80% |
| 2025-04-23 | 5.00 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 9,626,800 | 48,298,207 | 0.00% |
| 2025-04-22 | 5.09 | 5.13 | 4.97 | 5.00 | 5.00 | qfq | 11,411,800 | 57,330,811 | -1.57% |
| 2025-04-21 | 5.04 | 5.12 | 4.98 | 5.08 | 5.08 | qfq | 10,403,126 | 52,770,550 | 0.79% |
| 2025-04-18 | 4.92 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 12,132,126 | 60,589,515 | 1.82% |
| 2025-04-17 | 4.92 | 5.03 | 4.90 | 4.95 | 4.95 | qfq | 11,595,000 | 57,795,570 | 0.20% |
| 2025-04-16 | 5.05 | 5.18 | 4.87 | 4.94 | 4.94 | qfq | 18,101,500 | 90,778,578 | -2.37% |
| 2025-04-15 | 5.12 | 5.20 | 5.02 | 5.06 | 5.06 | qfq | 16,348,700 | 82,949,846 | -1.75% |
| 2025-04-14 | 5.04 | 5.24 | 4.98 | 5.15 | 5.15 | qfq | 30,169,218 | 153,031,275 | 3.41% |
| 2025-04-11 | 4.86 | 5.08 | 4.75 | 4.98 | 4.98 | qfq | 29,289,200 | 145,507,762 | 3.32% |
| 2025-04-10 | 4.80 | 4.96 | 4.77 | 4.82 | 4.82 | qfq | 22,176,800 | 107,920,514 | 4.33% |
| 2025-04-09 | 4.38 | 4.68 | 4.02 | 4.62 | 4.62 | qfq | 24,553,329 | 107,983,576 | 3.36% |
| 2025-04-08 | 4.30 | 4.56 | 4.30 | 4.47 | 4.47 | qfq | 20,524,900 | 91,263,571 | 4.93% |
| 2025-04-07 | 4.90 | 4.95 | 4.23 | 4.26 | 4.26 | qfq | 27,961,800 | 126,708,310 | -19.47% |
| 2025-04-03 | 5.29 | 5.39 | 5.25 | 5.29 | 5.29 | qfq | 8,374,669 | 44,521,448 | -1.49% |
| 2025-04-02 | 5.34 | 5.49 | 5.29 | 5.37 | 5.37 | qfq | 11,083,700 | 59,572,135 | 0.56% |
| 2025-04-01 | 5.31 | 5.44 | 5.31 | 5.34 | 5.34 | qfq | 10,259,663 | 55,103,067 | 0.56% |
| 2025-03-31 | 5.48 | 5.50 | 5.22 | 5.31 | 5.31 | qfq | 19,390,900 | 102,826,247 | -4.32% |
| 2025-03-28 | 5.75 | 5.79 | 5.55 | 5.55 | 5.55 | qfq | 17,155,750 | 97,330,527 | -4.64% |
| 2025-03-27 | 5.78 | 5.92 | 5.69 | 5.82 | 5.82 | qfq | 15,057,400 | 87,712,749 | 0.34% |
| 2025-03-26 | 5.80 | 5.92 | 5.78 | 5.80 | 5.80 | qfq | 12,499,900 | 72,923,174 | -1.02% |
| 2025-03-25 | 5.77 | 5.95 | 5.71 | 5.86 | 5.86 | qfq | 16,006,100 | 93,282,185 | 0.51% |
| 2025-03-24 | 6.11 | 6.11 | 5.68 | 5.83 | 5.83 | qfq | 32,070,518 | 188,604,618 | -5.05% |
| 2025-03-21 | 6.03 | 6.15 | 5.80 | 6.14 | 6.14 | qfq | 45,923,350 | 274,105,343 | 1.99% |
| 2025-03-20 | 6.11 | 6.25 | 6.01 | 6.02 | 6.02 | qfq | 37,138,750 | 227,607,602 | -0.99% |
| 2025-03-19 | 6.25 | 6.32 | 6.05 | 6.08 | 6.08 | qfq | 38,090,450 | 235,287,848 | -2.09% |
| 2025-03-18 | 6.33 | 6.40 | 6.18 | 6.21 | 6.21 | qfq | 52,065,400 | 324,816,221 | -2.36% |
| 2025-03-17 | 5.99 | 6.90 | 5.99 | 6.36 | 6.36 | qfq | 90,430,136 | 583,332,906 | 7.07% |
| 2025-03-14 | 5.78 | 5.95 | 5.72 | 5.94 | 5.94 | qfq | 21,344,556 | 125,189,235 | 2.41% |
| 2025-03-13 | 6.01 | 6.01 | 5.71 | 5.80 | 5.80 | qfq | 28,498,900 | 166,070,064 | -3.81% |
| 2025-03-12 | 5.84 | 6.11 | 5.84 | 6.03 | 6.03 | qfq | 36,338,786 | 218,747,119 | 3.25% |
| 2025-03-11 | 5.75 | 5.86 | 5.70 | 5.84 | 5.84 | qfq | 13,450,582 | 77,793,940 | 0.17% |
| 2025-03-10 | 5.88 | 5.93 | 5.78 | 5.83 | 5.83 | qfq | 16,819,630 | 98,217,618 | -0.85% |
| 2025-03-07 | 6.00 | 6.10 | 5.83 | 5.88 | 5.88 | qfq | 29,780,800 | 177,666,393 | -2.49% |
| 2025-03-06 | 5.87 | 6.08 | 5.87 | 6.03 | 6.03 | qfq | 36,051,186 | 216,875,716 | 2.73% |
| 2025-03-05 | 5.78 | 5.93 | 5.76 | 5.87 | 5.87 | qfq | 25,062,300 | 146,524,024 | 2.09% |
| 2025-03-04 | 5.60 | 5.77 | 5.60 | 5.75 | 5.75 | qfq | 19,743,794 | 112,359,651 | 1.41% |
| 2025-03-03 | 5.72 | 5.83 | 5.62 | 5.67 | 5.67 | qfq | 23,591,500 | 135,133,902 | -0.87% |
| 2025-02-28 | 6.10 | 6.14 | 5.69 | 5.72 | 5.72 | qfq | 38,220,100 | 225,498,754 | -7.29% |
| 2025-02-27 | 6.31 | 6.47 | 6.08 | 6.17 | 6.17 | qfq | 44,848,502 | 280,124,339 | -2.68% |
| 2025-02-26 | 6.48 | 6.70 | 6.24 | 6.34 | 6.34 | qfq | 65,626,524 | 418,470,687 | -1.40% |
| 2025-02-25 | 6.09 | 6.79 | 6.03 | 6.43 | 6.43 | qfq | 98,804,462 | 641,937,212 | 3.54% |
| 2025-02-24 | 6.00 | 6.22 | 5.88 | 6.21 | 6.21 | qfq | 50,115,205 | 302,998,049 | 3.16% |
| 2025-02-21 | 5.88 | 6.15 | 5.78 | 6.02 | 6.02 | qfq | 39,569,726 | 236,341,764 | 2.38% |
| 2025-02-20 | 5.86 | 5.93 | 5.81 | 5.88 | 5.88 | qfq | 22,637,031 | 132,820,027 | 0.17% |
| 2025-02-19 | 5.76 | 5.89 | 5.67 | 5.87 | 5.87 | qfq | 22,924,960 | 133,682,546 | 1.56% |
| 2025-02-18 | 6.03 | 6.14 | 5.76 | 5.78 | 5.78 | qfq | 37,630,518 | 224,398,528 | -3.99% |
| 2025-02-17 | 5.89 | 6.07 | 5.89 | 6.02 | 6.02 | qfq | 31,212,594 | 187,424,729 | 2.38% |
| 2025-02-14 | 5.93 | 5.97 | 5.81 | 5.88 | 5.88 | qfq | 29,399,600 | 173,372,127 | -0.84% |
| 2025-02-13 | 6.06 | 6.13 | 5.88 | 5.93 | 5.93 | qfq | 40,311,160 | 240,138,224 | -2.63% |
| 2025-02-12 | 5.85 | 6.22 | 5.85 | 6.09 | 6.09 | qfq | 46,751,707 | 284,133,617 | 0.66% |
| 2025-02-11 | 6.38 | 6.58 | 6.05 | 6.05 | 6.05 | qfq | 77,584,341 | 486,493,929 | -0.82% |
| 2025-02-10 | 5.77 | 6.19 | 5.77 | 6.10 | 6.10 | qfq | 52,090,425 | 312,143,795 | 5.72% |
| 2025-02-07 | 5.78 | 5.83 | 5.62 | 5.77 | 5.77 | qfq | 41,040,600 | 234,876,050 | 2.30% |
| 2025-02-06 | 5.42 | 5.65 | 5.30 | 5.64 | 5.64 | qfq | 33,256,800 | 183,300,823 | 4.25% |
| 2025-02-05 | 5.20 | 5.49 | 5.20 | 5.41 | 5.41 | qfq | 26,731,200 | 143,737,728 | 4.84% |
| 2025-01-27 | 5.34 | 5.43 | 5.13 | 5.16 | 5.16 | qfq | 20,216,300 | 106,243,242 | -2.46% |
| 2025-01-24 | 5.11 | 5.30 | 5.10 | 5.29 | 5.29 | qfq | 23,566,100 | 122,912,913 | 3.73% |
| 2025-01-23 | 5.25 | 5.48 | 5.10 | 5.10 | 5.10 | qfq | 31,119,800 | 164,639,531 | -1.16% |
| 2025-01-22 | 5.16 | 5.24 | 5.09 | 5.16 | 5.16 | qfq | 17,243,200 | 89,050,185 | -0.96% |
| 2025-01-21 | 5.53 | 5.55 | 5.17 | 5.21 | 5.21 | qfq | 27,799,220 | 146,294,940 | -4.23% |
| 2025-01-20 | 5.45 | 5.61 | 5.29 | 5.44 | 5.44 | qfq | 25,731,200 | 140,733,328 | 0.93% |
| 2025-01-17 | 5.38 | 5.45 | 5.31 | 5.39 | 5.39 | qfq | 18,548,700 | 99,746,469 | -0.74% |
| 2025-01-16 | 5.52 | 5.59 | 5.36 | 5.43 | 5.43 | qfq | 23,847,700 | 130,336,585 | 0.56% |
| 2025-01-15 | 5.43 | 5.49 | 5.33 | 5.40 | 5.40 | qfq | 26,751,200 | 144,638,098 | -0.18% |
| 2025-01-14 | 5.14 | 5.41 | 5.07 | 5.41 | 5.41 | qfq | 28,196,800 | 149,071,902 | 7.34% |
| 2025-01-13 | 4.86 | 5.06 | 4.74 | 5.04 | 5.04 | qfq | 18,695,200 | 92,460,474 | 1.00% |
| 2025-01-10 | 5.21 | 5.29 | 4.99 | 4.99 | 4.99 | qfq | 21,117,800 | 108,528,422 | -4.59% |
| 2025-01-09 | 5.18 | 5.33 | 5.13 | 5.23 | 5.23 | qfq | 22,918,565 | 120,437,656 | 0.77% |
| 2025-01-08 | 5.23 | 5.26 | 4.99 | 5.19 | 5.19 | qfq | 24,992,400 | 128,621,413 | -0.19% |
| 2025-01-07 | 4.96 | 5.21 | 4.95 | 5.20 | 5.20 | qfq | 26,491,202 | 134,437,980 | 5.26% |
| 2025-01-06 | 4.86 | 4.99 | 4.60 | 4.94 | 4.94 | qfq | 26,358,265 | 127,963,512 | 1.23% |
| 2025-01-03 | 5.29 | 5.34 | 4.86 | 4.88 | 4.88 | qfq | 29,611,309 | 148,819,717 | -6.87% |
| 2025-01-02 | 5.36 | 5.44 | 5.17 | 5.24 | 5.24 | qfq | 23,549,209 | 124,813,378 | -2.06% |
| 2024-12-31 | 5.65 | 5.68 | 5.31 | 5.35 | 5.35 | qfq | 24,422,647 | 133,114,155 | -4.46% |
| 2024-12-30 | 5.68 | 5.74 | 5.45 | 5.60 | 5.60 | qfq | 22,521,451 | 126,584,944 | -0.88% |
| 2024-12-27 | 5.58 | 5.84 | 5.55 | 5.65 | 5.65 | qfq | 30,569,464 | 174,622,490 | 1.07% |
| 2024-12-26 | 5.62 | 5.66 | 5.45 | 5.59 | 5.59 | qfq | 28,379,187 | 158,647,468 | 0.54% |
| 2024-12-25 | 6.00 | 6.00 | 5.46 | 5.56 | 5.56 | qfq | 45,344,371 | 253,770,259 | -6.87% |
| 2024-12-24 | 6.18 | 6.32 | 5.85 | 5.97 | 5.97 | qfq | 36,778,013 | 220,548,371 | -3.40% |
| 2024-12-23 | 6.68 | 6.72 | 6.14 | 6.18 | 6.18 | qfq | 39,300,400 | 250,167,758 | -8.44% |
| 2024-12-20 | 6.71 | 6.85 | 6.62 | 6.75 | 6.75 | qfq | 25,004,300 | 169,095,627 | 0.15% |
| 2024-12-19 | 6.77 | 6.92 | 6.51 | 6.74 | 6.74 | qfq | 31,342,693 | 209,588,236 | -1.89% |
| 2024-12-18 | 6.66 | 6.95 | 6.66 | 6.87 | 6.87 | qfq | 28,642,400 | 195,077,082 | 2.54% |
| 2024-12-17 | 7.29 | 7.30 | 6.68 | 6.70 | 6.70 | qfq | 49,903,500 | 345,327,239 | -8.97% |
| 2024-12-16 | 7.26 | 7.62 | 7.07 | 7.36 | 7.36 | qfq | 55,861,596 | 409,460,441 | -0.67% |
| 2024-12-13 | 7.57 | 8.14 | 7.40 | 7.41 | 7.41 | qfq | 92,379,894 | 717,356,137 | -1.20% |
| 2024-12-12 | 7.38 | 7.77 | 7.32 | 7.50 | 7.50 | qfq | 76,227,846 | 575,617,053 | 2.32% |
| 2024-12-11 | 7.26 | 7.37 | 7.20 | 7.33 | 7.33 | qfq | 37,030,352 | 269,727,642 | 0.55% |
| 2024-12-10 | 7.65 | 7.74 | 7.26 | 7.29 | 7.29 | qfq | 63,957,952 | 473,955,018 | -1.22% |
| 2024-12-09 | 7.14 | 7.48 | 7.06 | 7.38 | 7.38 | qfq | 66,308,052 | 484,300,518 | 3.51% |
| 2024-12-06 | 7.15 | 7.24 | 6.97 | 7.13 | 7.13 | qfq | 44,481,998 | 316,715,071 | -0.42% |
| 2024-12-05 | 7.10 | 7.26 | 7.08 | 7.16 | 7.16 | qfq | 43,927,000 | 314,941,008 | 0.28% |
| 2024-12-04 | 7.36 | 7.55 | 7.07 | 7.14 | 7.14 | qfq | 63,455,750 | 463,049,368 | -2.99% |
| 2024-12-03 | 7.11 | 7.65 | 7.10 | 7.36 | 7.36 | qfq | 82,441,150 | 607,100,386 | 2.22% |
| 2024-12-02 | 6.82 | 7.68 | 6.72 | 7.20 | 7.20 | qfq | 83,150,850 | 593,366,501 | 6.82% |
| 2024-11-29 | 6.63 | 6.83 | 6.57 | 6.74 | 6.74 | qfq | 34,986,654 | 234,001,638 | 0.75% |
| 2024-11-28 | 6.88 | 6.92 | 6.66 | 6.69 | 6.69 | qfq | 37,746,460 | 255,901,116 | -2.90% |
| 2024-11-27 | 6.76 | 6.90 | 6.45 | 6.89 | 6.89 | qfq | 45,962,752 | 306,867,167 | 0.15% |
| 2024-11-26 | 6.99 | 7.23 | 6.87 | 6.88 | 6.88 | qfq | 66,332,720 | 467,086,969 | 0.58% |
| 2024-11-25 | 6.52 | 6.85 | 6.33 | 6.84 | 6.84 | qfq | 49,634,258 | 327,759,325 | 3.95% |
| 2024-11-22 | 7.00 | 7.07 | 6.57 | 6.58 | 6.58 | qfq | 55,592,700 | 380,717,869 | -6.80% |
| 2024-11-21 | 7.00 | 7.25 | 6.77 | 7.06 | 7.06 | qfq | 67,639,804 | 471,701,044 | 0.71% |
| 2024-11-20 | 6.50 | 7.18 | 6.49 | 7.01 | 7.01 | qfq | 76,372,062 | 524,671,160 | 5.89% |
| 2024-11-19 | 6.50 | 6.64 | 6.27 | 6.62 | 6.62 | qfq | 58,270,808 | 375,581,387 | 2.32% |
| 2024-11-18 | 7.40 | 7.55 | 6.33 | 6.47 | 6.47 | qfq | 100,318,026 | 679,372,960 | -13.15% |
| 2024-11-15 | 7.18 | 7.82 | 7.06 | 7.45 | 7.45 | qfq | 142,299,776 | 1,059,018,530 | 1.78% |
| 2024-11-14 | 8.11 | 8.15 | 7.28 | 7.32 | 7.32 | qfq | 169,792,473 | 1,295,733,861 | -10.18% |
| 2024-11-13 | 6.73 | 8.15 | 6.59 | 8.15 | 8.15 | qfq | 167,616,598 | 1,306,328,771 | 20.03% |
| 2024-11-12 | 7.03 | 7.08 | 6.70 | 6.79 | 6.79 | qfq | 45,649,700 | 313,246,024 | -3.96% |
| 2024-11-11 | 6.87 | 7.13 | 6.79 | 7.07 | 7.07 | qfq | 55,436,358 | 386,355,806 | 3.21% |
| 2024-11-08 | 6.85 | 7.20 | 6.81 | 6.85 | 6.85 | qfq | 59,865,900 | 417,608,379 | 1.33% |
| 2024-11-07 | 6.50 | 6.80 | 6.46 | 6.76 | 6.76 | qfq | 41,589,410 | 277,837,024 | 2.27% |
| 2024-11-06 | 6.68 | 6.81 | 6.56 | 6.61 | 6.61 | qfq | 48,186,210 | 322,544,218 | -0.30% |
| 2024-11-05 | 6.31 | 6.66 | 6.21 | 6.63 | 6.63 | qfq | 46,175,635 | 301,875,061 | 5.24% |
| 2024-11-04 | 6.02 | 6.36 | 6.02 | 6.30 | 6.30 | qfq | 33,720,654 | 211,209,811 | 1.45% |
| 2024-11-01 | 7.06 | 7.09 | 6.17 | 6.21 | 6.21 | qfq | 81,117,513 | 533,637,520 | -13.51% |
| 2024-10-31 | 7.07 | 7.30 | 6.94 | 7.18 | 7.18 | qfq | 72,211,660 | 516,350,369 | 1.70% |
| 2024-10-30 | 7.02 | 7.19 | 6.76 | 7.06 | 7.06 | qfq | 59,543,200 | 414,376,414 | -0.28% |
| 2024-10-29 | 7.24 | 7.47 | 6.99 | 7.08 | 7.08 | qfq | 82,489,271 | 593,969,971 | -2.21% |
| 2024-10-28 | 6.81 | 7.32 | 6.81 | 7.24 | 7.24 | qfq | 82,059,444 | 580,936,171 | 6.94% |
| 2024-10-25 | 6.77 | 6.95 | 6.70 | 6.77 | 6.77 | qfq | 64,685,786 | 438,951,797 | -1.46% |
| 2024-10-24 | 7.02 | 7.11 | 6.83 | 6.87 | 6.87 | qfq | 63,634,906 | 440,058,513 | -4.32% |
| 2024-10-23 | 7.22 | 7.73 | 7.09 | 7.18 | 7.18 | qfq | 91,204,788 | 672,447,984 | -2.45% |
| 2024-10-22 | 8.20 | 8.20 | 7.23 | 7.36 | 7.36 | qfq | 134,176,641 | 1,026,702,366 | -10.57% |
| 2024-10-21 | 7.07 | 8.31 | 6.97 | 8.23 | 8.23 | qfq | 153,284,701 | 1,188,751,060 | 14.46% |
| 2024-10-18 | 7.00 | 7.55 | 7.00 | 7.19 | 7.19 | qfq | 120,218,051 | 872,083,986 | 4.05% |
| 2024-10-17 | 6.95 | 7.33 | 6.90 | 6.91 | 6.91 | qfq | 103,733,869 | 737,139,433 | -1.29% |
| 2024-10-16 | 6.44 | 7.27 | 6.35 | 7.00 | 7.00 | qfq | 100,297,516 | 682,019,711 | 4.63% |
| 2024-10-15 | 6.88 | 7.30 | 6.60 | 6.69 | 6.69 | qfq | 120,264,741 | 838,733,634 | -3.74% |
| 2024-10-14 | 6.26 | 7.07 | 5.91 | 6.95 | 6.95 | qfq | 115,602,847 | 748,400,526 | 13.56% |
| 2024-10-11 | 6.27 | 6.69 | 6.00 | 6.12 | 6.12 | qfq | 90,523,036 | 579,788,527 | -4.97% |
| 2024-10-10 | 7.26 | 7.33 | 6.16 | 6.44 | 6.44 | qfq | 122,850,651 | 813,669,354 | -11.17% |
| 2024-10-09 | 7.30 | 8.08 | 6.32 | 7.25 | 7.25 | qfq | 207,455,893 | 1,530,880,041 | 7.25% |
| 2024-10-08 | 6.76 | 6.76 | 6.27 | 6.76 | 6.76 | qfq | 123,945,556 | 830,091,861 | 20.07% |
| 2024-09-30 | 4.95 | 5.63 | 4.88 | 5.63 | 5.63 | qfq | 159,232,215 | 842,077,731 | 20.04% |
| 2024-09-27 | 4.30 | 4.90 | 4.30 | 4.69 | 4.69 | qfq | 117,263,567 | 529,835,024 | 10.09% |
| 2024-09-26 | 4.23 | 4.26 | 4.14 | 4.26 | 4.26 | qfq | 76,873,519 | 322,797,895 | 0.00% |
| 2024-09-25 | 4.16 | 4.34 | 4.11 | 4.26 | 4.26 | qfq | 99,858,111 | 424,615,337 | 2.65% |
| 2024-09-24 | 4.06 | 4.18 | 3.94 | 4.15 | 4.15 | qfq | 92,570,400 | 377,249,041 | -1.43% |
| 2024-09-23 | 4.14 | 4.38 | 4.01 | 4.21 | 4.21 | qfq | 98,984,150 | 413,456,661 | 1.94% |
| 2024-09-20 | 3.97 | 4.27 | 3.93 | 4.13 | 4.13 | qfq | 95,256,786 | 388,544,580 | 4.56% |
| 2024-09-19 | 3.88 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 51,677,000 | 202,772,492 | 3.40% |
| 2024-09-18 | 3.83 | 3.94 | 3.76 | 3.82 | 3.82 | qfq | 37,208,902 | 142,998,950 | 0.53% |
| 2024-09-13 | 3.98 | 4.01 | 3.80 | 3.80 | 3.80 | qfq | 52,704,838 | 203,522,943 | -4.76% |
| 2024-09-12 | 4.07 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 41,611,638 | 167,286,589 | -1.24% |
| 2024-09-11 | 4.09 | 4.15 | 4.00 | 4.04 | 4.04 | qfq | 49,558,458 | 200,229,990 | -1.94% |
| 2024-09-10 | 4.15 | 4.22 | 3.93 | 4.12 | 4.12 | qfq | 70,539,538 | 286,839,716 | 0.24% |
| 2024-09-09 | 4.38 | 4.38 | 4.09 | 4.11 | 4.11 | qfq | 82,997,738 | 345,775,765 | -8.05% |
| 2024-09-06 | 4.33 | 4.65 | 4.28 | 4.47 | 4.47 | qfq | 101,290,601 | 456,119,887 | 1.82% |
| 2024-09-05 | 4.30 | 4.48 | 4.19 | 4.39 | 4.39 | qfq | 87,077,982 | 375,884,178 | -1.79% |
| 2024-09-04 | 4.59 | 4.87 | 4.36 | 4.47 | 4.47 | qfq | 99,448,700 | 458,118,016 | -4.08% |
| 2024-09-03 | 4.76 | 4.80 | 4.51 | 4.66 | 4.66 | qfq | 90,906,031 | 419,787,259 | -2.10% |
| 2024-09-02 | 4.84 | 4.91 | 4.60 | 4.76 | 4.76 | qfq | 139,787,703 | 663,373,360 | -5.56% |
| 2024-08-30 | 4.49 | 5.20 | 4.48 | 5.04 | 5.04 | qfq | 193,347,705 | 949,410,956 | 13.26% |
| 2024-08-29 | 4.67 | 4.83 | 4.31 | 4.45 | 4.45 | qfq | 162,576,236 | 744,376,084 | -10.82% |
| 2024-08-28 | 4.70 | 5.34 | 4.33 | 4.99 | 4.99 | qfq | 187,351,735 | 896,290,339 | -0.99% |
| 2024-08-27 | 5.24 | 5.68 | 4.79 | 5.04 | 5.04 | qfq | 217,221,698 | 1,120,347,286 | -15.86% |
| 2024-08-26 | 6.71 | 7.06 | 5.99 | 5.99 | 5.99 | qfq | 270,763,494 | 1,770,874,337 | -6.11% |
| 2024-08-23 | 5.04 | 6.38 | 4.82 | 6.38 | 6.38 | qfq | 213,677,068 | 1,232,505,548 | 19.92% |
| 2024-08-22 | 5.08 | 5.68 | 5.08 | 5.32 | 5.32 | qfq | 224,062,238 | 1,204,001,765 | 10.83% |
| 2024-08-21 | 4.61 | 5.38 | 4.60 | 4.80 | 4.80 | qfq | 198,556,137 | 1,000,192,320 | -2.04% |
| 2024-08-20 | 4.53 | 5.63 | 4.53 | 4.90 | 4.90 | qfq | 235,614,449 | 1,162,940,372 | -13.43% |
| 2024-08-19 | 5.86 | 5.86 | 5.30 | 5.66 | 5.66 | qfq | 291,381,736 | 1,671,471,312 | 15.98% |
| 2024-08-16 | 4.55 | 4.88 | 4.54 | 4.88 | 4.88 | qfq | 82,052,326 | 391,932,827 | 19.90% |
| 2024-08-15 | 3.35 | 4.07 | 3.30 | 4.07 | 4.07 | qfq | 171,620,532 | 653,188,374 | 20.06% |
| 2024-08-14 | 3.05 | 3.67 | 3.04 | 3.39 | 3.39 | qfq | 125,920,670 | 441,407,594 | 10.78% |
| 2024-08-13 | 3.01 | 3.09 | 2.93 | 3.06 | 3.06 | qfq | 20,204,914 | 60,842,786 | 1.32% |
| 2024-08-12 | 2.98 | 3.14 | 2.97 | 3.02 | 3.02 | qfq | 27,446,700 | 84,200,798 | -0.66% |
| 2024-08-09 | 3.07 | 3.12 | 3.02 | 3.04 | 3.04 | qfq | 25,760,700 | 78,726,290 | -1.94% |
| 2024-08-08 | 3.03 | 3.21 | 2.92 | 3.10 | 3.10 | qfq | 44,612,814 | 135,790,586 | 0.32% |
| 2024-08-07 | 3.01 | 3.19 | 2.98 | 3.09 | 3.09 | qfq | 45,648,356 | 141,316,067 | 1.31% |
| 2024-08-06 | 2.89 | 3.33 | 2.89 | 3.05 | 3.05 | qfq | 47,415,622 | 145,849,777 | 7.39% |
| 2024-08-05 | 2.89 | 2.99 | 2.83 | 2.84 | 2.84 | qfq | 27,194,513 | 79,265,902 | -3.07% |
| 2024-08-02 | 3.03 | 3.04 | 2.89 | 2.93 | 2.93 | qfq | 33,340,400 | 98,875,960 | -4.56% |
| 2024-08-01 | 3.02 | 3.16 | 2.98 | 3.07 | 3.07 | qfq | 42,641,500 | 130,476,722 | 0.99% |
| 2024-07-31 | 2.98 | 3.06 | 2.93 | 3.04 | 3.04 | qfq | 42,704,956 | 127,937,653 | 0.00% |
| 2024-07-30 | 2.87 | 3.14 | 2.81 | 3.04 | 3.04 | qfq | 53,748,500 | 160,031,518 | 5.19% |
| 2024-07-29 | 2.82 | 2.94 | 2.82 | 2.89 | 2.89 | qfq | 35,362,600 | 102,124,412 | 0.35% |
| 2024-07-26 | 2.80 | 3.09 | 2.77 | 2.88 | 2.88 | qfq | 52,692,500 | 154,235,950 | 1.05% |
| 2024-07-25 | 2.81 | 2.87 | 2.70 | 2.85 | 2.85 | qfq | 46,347,500 | 128,125,678 | -0.70% |
| 2024-07-24 | 2.68 | 3.14 | 2.66 | 2.87 | 2.87 | qfq | 79,383,188 | 229,780,287 | 6.69% |
| 2024-07-23 | 2.67 | 2.80 | 2.67 | 2.69 | 2.69 | qfq | 65,535,235 | 177,777,252 | -3.58% |
| 2024-07-22 | 2.46 | 2.92 | 2.46 | 2.79 | 2.79 | qfq | 75,872,230 | 211,857,355 | 14.81% |
| 2024-07-19 | 2.42 | 2.46 | 2.37 | 2.43 | 2.43 | qfq | 11,154,301 | 27,057,780 | 0.83% |
| 2024-07-18 | 2.45 | 2.45 | 2.34 | 2.41 | 2.41 | qfq | 14,950,100 | 35,650,014 | -2.43% |
| 2024-07-17 | 2.55 | 2.58 | 2.46 | 2.47 | 2.47 | qfq | 13,605,789 | 33,974,375 | -3.14% |
| 2024-07-16 | 2.56 | 2.61 | 2.53 | 2.55 | 2.55 | qfq | 11,470,200 | 29,363,934 | -0.78% |
| 2024-07-15 | 2.64 | 2.68 | 2.55 | 2.57 | 2.57 | qfq | 12,407,800 | 32,034,775 | -3.38% |
| 2024-07-12 | 2.69 | 2.75 | 2.62 | 2.66 | 2.66 | qfq | 16,109,800 | 43,329,452 | -1.12% |
| 2024-07-11 | 2.65 | 2.72 | 2.63 | 2.69 | 2.69 | qfq | 18,662,700 | 50,140,374 | 3.86% |
| 2024-07-10 | 2.66 | 2.69 | 2.54 | 2.59 | 2.59 | qfq | 15,024,700 | 39,060,682 | -1.15% |
| 2024-07-09 | 2.63 | 2.64 | 2.51 | 2.62 | 2.62 | qfq | 18,441,813 | 47,760,836 | -0.38% |
| 2024-07-08 | 2.72 | 2.74 | 2.61 | 2.63 | 2.63 | qfq | 17,378,300 | 46,103,798 | -4.01% |
| 2024-07-05 | 2.57 | 2.81 | 2.53 | 2.74 | 2.74 | qfq | 22,510,600 | 60,745,496 | 5.38% |
| 2024-07-04 | 2.75 | 2.77 | 2.60 | 2.60 | 2.60 | qfq | 12,647,400 | 33,677,680 | -5.45% |
| 2024-07-03 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 15,336,000 | 42,332,943 | -1.43% |
| 2024-07-02 | 2.64 | 2.84 | 2.63 | 2.79 | 2.79 | qfq | 25,166,800 | 69,623,204 | 6.49% |
| 2024-07-01 | 2.63 | 2.66 | 2.55 | 2.62 | 2.62 | qfq | 12,928,800 | 33,547,955 | -0.76% |
| 2024-06-28 | 2.65 | 2.74 | 2.63 | 2.64 | 2.64 | qfq | 13,589,300 | 36,405,086 | 0.76% |
| 2024-06-27 | 2.67 | 2.71 | 2.62 | 2.62 | 2.62 | qfq | 14,678,400 | 39,106,939 | -1.50% |
| 2024-06-26 | 2.50 | 2.67 | 2.45 | 2.66 | 2.66 | qfq | 16,638,800 | 43,026,554 | 5.98% |
| 2024-06-25 | 2.58 | 2.64 | 2.50 | 2.51 | 2.51 | qfq | 15,525,000 | 39,543,795 | -3.09% |
| 2024-06-24 | 2.72 | 2.75 | 2.58 | 2.59 | 2.59 | qfq | 15,744,502 | 41,288,686 | -5.82% |
| 2024-06-21 | 2.73 | 2.79 | 2.66 | 2.75 | 2.75 | qfq | 13,605,901 | 37,164,729 | 0.00% |
| 2024-06-20 | 2.84 | 2.84 | 2.71 | 2.75 | 2.75 | qfq | 16,820,100 | 46,447,294 | -3.17% |
| 2024-06-19 | 2.84 | 2.91 | 2.80 | 2.84 | 2.84 | qfq | 18,910,648 | 54,052,216 | 0.35% |
| 2024-06-18 | 2.64 | 2.84 | 2.62 | 2.83 | 2.83 | qfq | 23,907,406 | 66,208,828 | 7.20% |
| 2024-06-17 | 2.68 | 2.71 | 2.62 | 2.64 | 2.64 | qfq | 10,578,606 | 28,083,367 | -2.58% |
| 2024-06-14 | 2.69 | 2.73 | 2.65 | 2.71 | 2.71 | qfq | 11,809,500 | 31,782,306 | 0.37% |
| 2024-06-13 | 2.79 | 2.84 | 2.69 | 2.70 | 2.70 | qfq | 17,097,401 | 46,700,554 | -3.23% |
| 2024-06-12 | 2.66 | 2.80 | 2.63 | 2.79 | 2.79 | qfq | 19,292,100 | 52,925,186 | 4.10% |
| 2024-06-11 | 2.59 | 2.69 | 2.44 | 2.68 | 2.68 | qfq | 19,705,300 | 51,625,455 | 3.08% |
| 2024-06-07 | 2.55 | 2.65 | 2.53 | 2.60 | 2.60 | qfq | 20,730,800 | 53,763,895 | 4.84% |
| 2024-06-06 | 2.71 | 2.76 | 2.42 | 2.48 | 2.48 | qfq | 31,898,300 | 80,831,906 | -7.81% |
| 2024-06-05 | 2.79 | 2.79 | 2.68 | 2.69 | 2.69 | qfq | 18,591,707 | 50,521,841 | -4.27% |
| 2024-06-04 | 2.88 | 2.89 | 2.74 | 2.81 | 2.81 | qfq | 18,410,500 | 51,596,817 | -4.10% |
| 2024-06-03 | 3.03 | 3.05 | 2.89 | 2.93 | 2.93 | qfq | 16,185,600 | 47,699,860 | -2.98% |
| 2024-05-31 | 2.86 | 3.06 | 2.86 | 3.02 | 3.02 | qfq | 25,438,100 | 75,855,381 | 5.23% |
| 2024-05-30 | 2.94 | 2.95 | 2.82 | 2.87 | 2.87 | qfq | 23,991,300 | 69,002,441 | -2.71% |
| 2024-05-29 | 2.91 | 3.05 | 2.71 | 2.95 | 2.95 | qfq | 44,709,072 | 131,447,335 | -7.81% |
| 2024-05-28 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | qfq | 13,721,868 | 44,113,913 | -3.32% |
| 2024-05-27 | 3.34 | 3.37 | 3.22 | 3.31 | 3.31 | qfq | 16,069,500 | 52,650,606 | -1.78% |
| 2024-05-24 | 3.37 | 3.50 | 3.33 | 3.37 | 3.37 | qfq | 15,452,900 | 52,604,504 | -0.30% |
| 2024-05-23 | 3.49 | 3.54 | 3.35 | 3.38 | 3.38 | qfq | 18,994,401 | 65,243,600 | -2.31% |
| 2024-05-22 | 3.40 | 3.50 | 3.35 | 3.46 | 3.46 | qfq | 18,100,800 | 62,513,111 | 2.37% |
| 2024-05-21 | 3.52 | 3.52 | 3.33 | 3.38 | 3.38 | qfq | 19,296,600 | 65,379,603 | -3.70% |
| 2024-05-20 | 3.58 | 3.60 | 3.44 | 3.51 | 3.51 | qfq | 26,857,600 | 93,810,770 | -2.23% |
| 2024-05-17 | 3.50 | 3.64 | 3.50 | 3.59 | 3.59 | qfq | 36,218,100 | 129,293,306 | 3.46% |
| 2024-05-16 | 3.25 | 3.54 | 3.25 | 3.47 | 3.47 | qfq | 37,872,384 | 130,514,770 | 6.44% |
| 2024-05-15 | 3.30 | 3.37 | 3.24 | 3.26 | 3.26 | qfq | 13,760,400 | 45,582,259 | -2.40% |
| 2024-05-14 | 3.33 | 3.39 | 3.23 | 3.34 | 3.34 | qfq | 18,869,500 | 62,315,114 | 1.21% |
| 2024-05-13 | 3.45 | 3.45 | 3.29 | 3.30 | 3.30 | qfq | 28,110,743 | 94,288,644 | -6.52% |
| 2024-05-10 | 3.63 | 3.70 | 3.53 | 3.53 | 3.53 | qfq | 25,203,068 | 90,292,275 | -4.59% |
| 2024-05-09 | 3.58 | 3.72 | 3.54 | 3.70 | 3.70 | qfq | 33,142,031 | 120,733,007 | 3.06% |
| 2024-05-08 | 3.67 | 3.68 | 3.52 | 3.59 | 3.59 | qfq | 26,630,931 | 95,067,801 | -2.97% |
| 2024-05-07 | 3.59 | 3.71 | 3.54 | 3.70 | 3.70 | qfq | 36,851,331 | 134,801,375 | 2.21% |
| 2024-05-06 | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | qfq | 37,559,444 | 135,232,573 | -1.09% |
| 2024-04-30 | 3.82 | 3.88 | 3.65 | 3.66 | 3.66 | qfq | 44,360,606 | 164,756,709 | -4.19% |
| 2024-04-29 | 3.74 | 3.88 | 3.73 | 3.82 | 3.82 | qfq | 56,578,684 | 215,758,194 | 1.33% |
| 2024-04-26 | 3.82 | 3.92 | 3.72 | 3.77 | 3.77 | qfq | 85,896,739 | 328,764,401 | -6.45% |
| 2024-04-25 | 3.93 | 4.17 | 3.76 | 4.03 | 4.03 | qfq | 120,273,112 | 477,433,688 | 5.22% |
| 2024-04-24 | 3.34 | 3.83 | 3.28 | 3.83 | 3.83 | qfq | 71,547,868 | 258,816,188 | 20.06% |
| 2024-04-23 | 3.10 | 3.30 | 3.10 | 3.19 | 3.19 | qfq | 41,388,564 | 132,941,912 | -2.74% |
| 2024-04-22 | 3.53 | 3.74 | 3.04 | 3.28 | 3.28 | qfq | 85,748,440 | 288,724,468 | -5.20% |
| 2024-04-19 | 2.89 | 3.46 | 2.84 | 3.46 | 3.46 | qfq | 70,725,151 | 234,480,582 | 20.14% |
| 2024-04-18 | 2.99 | 3.03 | 2.83 | 2.88 | 2.88 | qfq | 18,674,493 | 54,183,151 | -3.36% |
| 2024-04-17 | 2.67 | 2.99 | 2.67 | 2.98 | 2.98 | qfq | 27,251,043 | 78,333,823 | 16.41% |
| 2024-04-16 | 2.98 | 2.98 | 2.54 | 2.56 | 2.56 | qfq | 26,728,500 | 71,127,401 | -15.23% |
| 2024-04-15 | 3.23 | 3.27 | 2.92 | 3.02 | 3.02 | qfq | 23,271,011 | 70,794,189 | -8.21% |
| 2024-04-12 | 3.30 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 12,034,044 | 39,903,292 | 0.00% |
| 2024-04-11 | 3.25 | 3.38 | 3.22 | 3.29 | 3.29 | qfq | 14,266,100 | 47,483,367 | 0.30% |
| 2024-04-10 | 3.49 | 3.49 | 3.21 | 3.28 | 3.28 | qfq | 21,918,368 | 72,671,041 | -6.02% |
| 2024-04-09 | 3.53 | 3.58 | 3.43 | 3.49 | 3.49 | qfq | 17,109,889 | 59,537,024 | -1.13% |
| 2024-04-08 | 3.72 | 3.75 | 3.50 | 3.53 | 3.53 | qfq | 26,449,160 | 94,375,965 | -5.36% |
| 2024-04-03 | 3.93 | 3.97 | 3.71 | 3.73 | 3.73 | qfq | 41,458,343 | 156,765,366 | -6.75% |
| 2024-04-02 | 3.81 | 4.25 | 3.79 | 4.00 | 4.00 | qfq | 54,642,530 | 217,047,566 | 3.63% |
| 2024-04-01 | 3.78 | 3.87 | 3.75 | 3.86 | 3.86 | qfq | 41,784,334 | 159,050,523 | -0.77% |
| 2024-03-29 | 3.61 | 4.02 | 3.56 | 3.89 | 3.89 | qfq | 46,579,188 | 176,999,837 | 7.76% |
| 2024-03-28 | 3.44 | 3.65 | 3.44 | 3.61 | 3.61 | qfq | 17,517,500 | 62,889,532 | 4.03% |
| 2024-03-27 | 3.65 | 3.65 | 3.46 | 3.47 | 3.47 | qfq | 17,917,200 | 63,406,884 | -4.93% |
| 2024-03-26 | 3.66 | 3.73 | 3.56 | 3.65 | 3.65 | qfq | 17,631,700 | 64,300,026 | -0.27% |
| 2024-03-25 | 3.83 | 3.85 | 3.64 | 3.66 | 3.66 | qfq | 23,868,800 | 89,779,915 | -5.43% |
| 2024-03-22 | 3.83 | 3.91 | 3.72 | 3.87 | 3.87 | qfq | 29,012,500 | 110,767,990 | 0.52% |
| 2024-03-21 | 3.82 | 3.91 | 3.76 | 3.85 | 3.85 | qfq | 25,969,200 | 99,744,384 | 1.05% |
| 2024-03-20 | 3.71 | 3.82 | 3.70 | 3.81 | 3.81 | qfq | 22,811,200 | 85,835,194 | 2.42% |
| 2024-03-19 | 3.69 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 25,380,800 | 94,353,389 | 0.81% |
| 2024-03-18 | 3.64 | 3.73 | 3.60 | 3.69 | 3.69 | qfq | 26,208,200 | 96,233,812 | 1.37% |
| 2024-03-15 | 3.65 | 3.65 | 3.53 | 3.64 | 3.64 | qfq | 33,336,200 | 119,582,262 | -1.89% |
| 2024-03-14 | 3.60 | 3.82 | 3.56 | 3.71 | 3.71 | qfq | 48,232,700 | 178,512,364 | 3.06% |
| 2024-03-13 | 3.58 | 3.67 | 3.53 | 3.60 | 3.60 | qfq | 23,030,400 | 82,809,713 | -0.28% |
| 2024-03-12 | 3.50 | 3.65 | 3.48 | 3.61 | 3.61 | qfq | 28,520,694 | 101,444,733 | 3.44% |
| 2024-03-11 | 3.41 | 3.49 | 3.34 | 3.49 | 3.49 | qfq | 19,933,050 | 68,231,073 | 2.35% |
| 2024-03-08 | 3.36 | 3.42 | 3.31 | 3.41 | 3.41 | qfq | 15,684,300 | 52,867,121 | 1.79% |
| 2024-03-07 | 3.38 | 3.48 | 3.35 | 3.35 | 3.35 | qfq | 22,693,816 | 77,358,991 | -0.59% |
| 2024-03-06 | 3.33 | 3.44 | 3.28 | 3.37 | 3.37 | qfq | 18,872,408 | 63,464,806 | 0.90% |
| 2024-03-05 | 3.48 | 3.50 | 3.31 | 3.34 | 3.34 | qfq | 25,660,363 | 86,750,423 | -4.30% |
| 2024-03-04 | 3.47 | 3.57 | 3.40 | 3.49 | 3.49 | qfq | 26,512,304 | 92,358,965 | 0.58% |
| 2024-03-01 | 3.42 | 3.52 | 3.38 | 3.47 | 3.47 | qfq | 24,140,194 | 83,138,139 | 2.36% |
| 2024-02-29 | 3.15 | 3.39 | 3.15 | 3.39 | 3.39 | qfq | 31,603,972 | 104,877,933 | 6.60% |
| 2024-02-28 | 3.67 | 3.76 | 3.16 | 3.18 | 3.18 | qfq | 50,298,937 | 174,644,093 | -11.67% |
| 2024-02-27 | 3.43 | 3.61 | 3.38 | 3.60 | 3.60 | qfq | 29,852,359 | 104,838,026 | 3.45% |
| 2024-02-26 | 3.38 | 3.60 | 3.33 | 3.48 | 3.48 | qfq | 37,939,359 | 131,429,757 | 3.26% |
| 2024-02-23 | 3.15 | 3.38 | 3.13 | 3.37 | 3.37 | qfq | 34,653,594 | 112,894,768 | 7.32% |
| 2024-02-22 | 2.95 | 3.14 | 2.95 | 3.14 | 3.14 | qfq | 28,886,570 | 88,400,736 | 7.17% |
| 2024-02-21 | 2.84 | 3.08 | 2.78 | 2.93 | 2.93 | qfq | 34,673,377 | 102,859,528 | 1.38% |
| 2024-02-20 | 2.75 | 2.91 | 2.65 | 2.89 | 2.89 | qfq | 34,454,671 | 96,742,319 | 7.04% |
| 2024-02-19 | 2.49 | 2.76 | 2.49 | 2.70 | 2.70 | qfq | 37,818,519 | 99,511,625 | 10.66% |
| 2024-02-08 | 2.25 | 2.47 | 2.06 | 2.44 | 2.44 | qfq | 41,801,800 | 95,304,776 | 8.93% |
| 2024-02-07 | 2.57 | 2.59 | 2.16 | 2.24 | 2.24 | qfq | 44,730,330 | 103,847,650 | -13.51% |
| 2024-02-06 | 2.50 | 2.79 | 2.28 | 2.59 | 2.59 | qfq | 41,423,505 | 101,759,306 | -2.63% |
| 2024-02-05 | 3.17 | 3.18 | 2.57 | 2.66 | 2.66 | qfq | 31,853,360 | 87,765,490 | -16.88% |
| 2024-02-02 | 3.39 | 3.50 | 3.04 | 3.20 | 3.20 | qfq | 19,943,308 | 65,424,279 | -5.33% |
| 2024-02-01 | 3.50 | 3.51 | 3.29 | 3.38 | 3.38 | qfq | 16,075,500 | 54,357,164 | -3.70% |
| 2024-01-31 | 3.76 | 3.81 | 3.50 | 3.51 | 3.51 | qfq | 17,687,300 | 64,034,896 | -7.87% |
| 2024-01-30 | 3.96 | 3.99 | 3.81 | 3.81 | 3.81 | qfq | 9,397,500 | 36,503,567 | -3.79% |
| 2024-01-29 | 4.28 | 4.28 | 3.95 | 3.96 | 3.96 | qfq | 14,745,200 | 59,527,351 | -6.38% |
| 2024-01-26 | 4.22 | 4.33 | 4.19 | 4.23 | 4.23 | qfq | 10,438,500 | 44,456,165 | 0.71% |
| 2024-01-25 | 4.03 | 4.20 | 3.98 | 4.20 | 4.20 | qfq | 9,643,700 | 39,728,261 | 4.22% |
| 2024-01-24 | 3.97 | 4.04 | 3.84 | 4.03 | 4.03 | qfq | 9,646,000 | 38,237,253 | 2.03% |
| 2024-01-23 | 3.98 | 4.02 | 3.90 | 3.95 | 3.95 | qfq | 10,990,300 | 43,315,469 | -1.74% |
| 2024-01-22 | 4.28 | 4.29 | 3.96 | 4.02 | 4.02 | qfq | 9,923,200 | 40,908,190 | -5.19% |
| 2024-01-19 | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | qfq | 5,904,700 | 25,274,755 | -1.85% |
| 2024-01-18 | 4.28 | 4.36 | 4.16 | 4.32 | 4.32 | qfq | 9,443,200 | 40,084,804 | 0.23% |
| 2024-01-17 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | qfq | 6,015,600 | 26,366,272 | -2.71% |
| 2024-01-16 | 4.46 | 4.46 | 4.34 | 4.43 | 4.43 | qfq | 8,275,100 | 36,333,729 | -0.23% |
| 2024-01-15 | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 5,924,900 | 26,245,362 | -0.22% |
| 2024-01-12 | 4.56 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 8,571,270 | 38,564,319 | -2.84% |
| 2024-01-11 | 4.41 | 4.58 | 4.41 | 4.58 | 4.58 | qfq | 9,145,000 | 41,319,882 | 3.62% |
| 2024-01-10 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | qfq | 7,210,100 | 32,185,832 | -2.64% |
| 2024-01-09 | 4.52 | 4.63 | 4.48 | 4.54 | 4.54 | qfq | 7,281,600 | 33,166,857 | 0.22% |
| 2024-01-08 | 4.58 | 4.63 | 4.53 | 4.53 | 4.53 | qfq | 6,477,000 | 29,587,784 | -1.74% |
| 2024-01-05 | 4.77 | 4.77 | 4.58 | 4.61 | 4.61 | qfq | 9,570,900 | 44,590,202 | -2.74% |
| 2024-01-04 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 6,822,270 | 32,210,450 | 0.64% |
| 2024-01-03 | 4.70 | 4.75 | 4.67 | 4.71 | 4.71 | qfq | 8,266,800 | 38,921,697 | 0.00% |
| 2024-01-02 | 4.75 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 7,710,700 | 36,483,731 | -0.42% |
| 2023-12-29 | 4.61 | 4.74 | 4.61 | 4.73 | 4.73 | qfq | 8,541,307 | 40,205,464 | 2.38% |
| 2023-12-28 | 4.56 | 4.65 | 4.51 | 4.62 | 4.62 | qfq | 9,534,600 | 43,882,844 | 0.65% |
| 2023-12-27 | 4.54 | 4.60 | 4.53 | 4.59 | 4.59 | qfq | 7,364,400 | 33,633,899 | 1.55% |
| 2023-12-26 | 4.62 | 4.66 | 4.51 | 4.52 | 4.52 | qfq | 8,837,800 | 40,175,028 | -2.38% |
| 2023-12-25 | 4.65 | 4.74 | 4.61 | 4.63 | 4.63 | qfq | 7,833,600 | 36,433,932 | -0.86% |
| 2023-12-22 | 4.79 | 4.79 | 4.66 | 4.67 | 4.67 | qfq | 8,912,700 | 42,066,432 | -2.51% |
| 2023-12-21 | 4.77 | 4.82 | 4.68 | 4.79 | 4.79 | qfq | 11,075,300 | 52,637,339 | 0.21% |
| 2023-12-20 | 4.84 | 4.89 | 4.78 | 4.78 | 4.78 | qfq | 8,728,400 | 42,168,560 | -1.24% |
| 2023-12-19 | 4.81 | 4.85 | 4.77 | 4.84 | 4.84 | qfq | 8,651,200 | 41,631,175 | 0.83% |
| 2023-12-18 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | qfq | 11,554,460 | 55,927,007 | -2.44% |
| 2023-12-15 | 4.95 | 5.00 | 4.90 | 4.92 | 4.92 | qfq | 8,784,900 | 43,379,379 | -0.61% |
| 2023-12-14 | 5.00 | 5.05 | 4.94 | 4.95 | 4.95 | qfq | 9,176,270 | 45,746,015 | -1.00% |
| 2023-12-13 | 5.02 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 10,722,608 | 53,878,106 | -0.79% |
| 2023-12-12 | 4.97 | 5.06 | 4.95 | 5.04 | 5.04 | qfq | 13,158,058 | 66,070,783 | 1.41% |
| 2023-12-11 | 4.92 | 4.97 | 4.86 | 4.97 | 4.97 | qfq | 11,127,920 | 54,903,577 | 1.02% |
| 2023-12-08 | 5.00 | 5.03 | 4.91 | 4.92 | 4.92 | qfq | 12,743,600 | 63,089,981 | -1.60% |
| 2023-12-07 | 4.96 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 12,160,400 | 60,809,587 | 0.00% |
| 2023-12-06 | 5.07 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 16,182,700 | 80,951,127 | -1.38% |
| 2023-12-05 | 5.23 | 5.28 | 5.06 | 5.07 | 5.07 | qfq | 23,802,200 | 122,148,962 | -4.16% |
| 2023-12-04 | 5.31 | 5.38 | 5.27 | 5.29 | 5.29 | qfq | 15,008,400 | 79,957,420 | -0.38% |
| 2023-12-01 | 5.18 | 5.33 | 5.12 | 5.31 | 5.31 | qfq | 19,641,400 | 103,398,319 | 2.91% |
| 2023-11-30 | 5.18 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 14,630,400 | 75,464,643 | -0.39% |
| 2023-11-29 | 5.25 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 14,280,500 | 74,283,080 | -1.33% |
| 2023-11-28 | 5.26 | 5.31 | 5.18 | 5.25 | 5.25 | qfq | 16,953,470 | 88,734,691 | -0.38% |
| 2023-11-27 | 5.23 | 5.32 | 5.22 | 5.27 | 5.27 | qfq | 19,725,330 | 103,918,891 | 0.96% |
| 2023-11-24 | 5.35 | 5.37 | 5.19 | 5.22 | 5.22 | qfq | 22,378,600 | 117,543,045 | -2.61% |
| 2023-11-23 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | qfq | 21,382,700 | 114,141,200 | 0.19% |
| 2023-11-22 | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | qfq | 30,152,200 | 162,998,241 | -2.73% |
| 2023-11-21 | 5.65 | 5.71 | 5.47 | 5.50 | 5.50 | qfq | 43,548,947 | 241,193,207 | -2.65% |
| 2023-11-20 | 5.58 | 5.68 | 5.48 | 5.65 | 5.65 | qfq | 57,478,370 | 319,525,491 | 0.53% |
| 2023-11-17 | 5.35 | 5.81 | 5.28 | 5.62 | 5.62 | qfq | 83,814,100 | 468,122,090 | 5.44% |
| 2023-11-16 | 5.30 | 5.41 | 5.25 | 5.33 | 5.33 | qfq | 33,835,402 | 181,321,527 | 0.57% |
| 2023-11-15 | 5.33 | 5.35 | 5.26 | 5.30 | 5.30 | qfq | 24,652,900 | 130,664,789 | -0.38% |
| 2023-11-14 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | qfq | 31,410,300 | 166,458,381 | 1.14% |
| 2023-11-13 | 5.19 | 5.36 | 5.15 | 5.26 | 5.26 | qfq | 35,445,514 | 186,578,571 | 1.94% |
| 2023-11-10 | 5.06 | 5.22 | 5.00 | 5.16 | 5.16 | qfq | 31,951,014 | 164,517,742 | 1.78% |
| 2023-11-09 | 5.21 | 5.22 | 5.03 | 5.07 | 5.07 | qfq | 25,049,781 | 127,605,761 | -3.06% |
| 2023-11-08 | 5.18 | 5.28 | 5.11 | 5.23 | 5.23 | qfq | 27,686,600 | 143,982,115 | 1.16% |
| 2023-11-07 | 5.11 | 5.18 | 5.08 | 5.17 | 5.17 | qfq | 22,391,100 | 114,953,089 | 0.98% |
| 2023-11-06 | 5.00 | 5.15 | 4.98 | 5.12 | 5.12 | qfq | 27,728,000 | 141,039,060 | 3.64% |
| 2023-11-03 | 4.87 | 5.00 | 4.87 | 4.94 | 4.94 | qfq | 17,561,900 | 86,911,045 | 1.86% |
| 2023-11-02 | 4.94 | 5.00 | 4.85 | 4.85 | 4.85 | qfq | 18,422,900 | 90,321,987 | -1.82% |
| 2023-11-01 | 4.98 | 5.07 | 4.93 | 4.94 | 4.94 | qfq | 20,477,200 | 102,082,704 | -0.20% |
| 2023-10-31 | 5.05 | 5.09 | 4.91 | 4.95 | 4.95 | qfq | 24,668,760 | 123,343,464 | -2.37% |
| 2023-10-30 | 4.97 | 5.11 | 4.93 | 5.07 | 5.07 | qfq | 30,179,300 | 152,475,889 | 2.01% |
| 2023-10-27 | 5.25 | 5.25 | 4.88 | 4.97 | 4.97 | qfq | 45,054,160 | 225,242,772 | -5.33% |
| 2023-10-26 | 5.10 | 5.33 | 5.06 | 5.25 | 5.25 | qfq | 48,150,400 | 252,288,651 | 3.35% |
| 2023-10-25 | 4.95 | 5.12 | 4.89 | 5.08 | 5.08 | qfq | 25,493,600 | 128,486,269 | 3.04% |
| 2023-10-24 | 4.85 | 4.99 | 4.78 | 4.93 | 4.93 | qfq | 22,259,600 | 109,392,024 | 2.71% |
| 2023-10-23 | 4.95 | 5.01 | 4.74 | 4.80 | 4.80 | qfq | 25,152,975 | 122,127,696 | -3.61% |
| 2023-10-20 | 5.10 | 5.20 | 4.95 | 4.98 | 4.98 | qfq | 29,203,752 | 147,057,679 | -2.73% |
| 2023-10-19 | 5.13 | 5.27 | 5.10 | 5.12 | 5.12 | qfq | 32,185,152 | 166,711,503 | -0.19% |
| 2023-10-18 | 5.27 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 38,789,200 | 200,575,672 | -2.66% |
| 2023-10-17 | 5.42 | 5.43 | 5.23 | 5.27 | 5.27 | qfq | 47,561,857 | 251,574,564 | -3.48% |
| 2023-10-16 | 5.34 | 5.53 | 5.21 | 5.46 | 5.46 | qfq | 67,769,900 | 366,102,343 | 3.41% |
| 2023-10-13 | 5.32 | 5.39 | 5.22 | 5.28 | 5.28 | qfq | 39,511,200 | 209,558,640 | -0.94% |
| 2023-10-12 | 5.29 | 5.41 | 5.23 | 5.33 | 5.33 | qfq | 46,407,300 | 247,077,911 | 0.76% |
| 2023-10-11 | 5.30 | 5.39 | 5.17 | 5.29 | 5.29 | qfq | 50,212,000 | 266,267,025 | -0.75% |
| 2023-10-10 | 5.47 | 5.47 | 5.26 | 5.33 | 5.33 | qfq | 76,374,614 | 406,889,256 | -2.56% |
| 2023-10-09 | 5.22 | 5.55 | 5.16 | 5.47 | 5.47 | qfq | 105,242,812 | 564,980,930 | 7.89% |
| 2023-09-28 | 4.70 | 5.37 | 4.70 | 5.07 | 5.07 | qfq | 103,013,309 | 522,286,810 | 9.03% |
| 2023-09-27 | 4.72 | 4.80 | 4.65 | 4.65 | 4.65 | qfq | 47,132,704 | 221,622,115 | -2.72% |
| 2023-09-26 | 4.93 | 5.03 | 4.75 | 4.78 | 4.78 | qfq | 63,096,942 | 305,632,565 | -4.21% |
| 2023-09-25 | 5.02 | 5.24 | 4.94 | 4.99 | 4.99 | qfq | 103,822,423 | 527,233,959 | 1.84% |
| 2023-09-22 | 4.74 | 4.92 | 4.71 | 4.90 | 4.90 | qfq | 61,290,240 | 294,894,651 | 2.30% |
| 2023-09-21 | 4.64 | 4.83 | 4.61 | 4.79 | 4.79 | qfq | 49,680,300 | 235,727,458 | 1.70% |
| 2023-09-20 | 4.62 | 4.88 | 4.60 | 4.71 | 4.71 | qfq | 47,961,435 | 227,149,285 | 1.07% |
| 2023-09-19 | 4.65 | 4.71 | 4.60 | 4.66 | 4.66 | qfq | 23,480,800 | 108,929,474 | -0.43% |
| 2023-09-18 | 4.57 | 4.73 | 4.57 | 4.68 | 4.68 | qfq | 34,284,800 | 160,278,288 | 2.41% |
| 2023-09-15 | 4.68 | 4.72 | 4.57 | 4.57 | 4.57 | qfq | 42,381,500 | 195,848,867 | -3.79% |
| 2023-09-14 | 4.62 | 4.93 | 4.62 | 4.75 | 4.75 | qfq | 61,991,120 | 296,496,346 | 1.93% |
| 2023-09-13 | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 53,951,884 | 252,174,906 | 0.87% |
| 2023-09-12 | 4.68 | 4.73 | 4.59 | 4.62 | 4.62 | qfq | 41,162,131 | 190,645,917 | -1.28% |
| 2023-09-11 | 4.80 | 4.81 | 4.62 | 4.68 | 4.68 | qfq | 56,550,962 | 264,749,180 | -2.50% |
| 2023-09-08 | 4.80 | 4.89 | 4.64 | 4.80 | 4.80 | qfq | 72,613,500 | 346,094,744 | -0.62% |
| 2023-09-07 | 5.13 | 5.17 | 4.80 | 4.83 | 4.83 | qfq | 103,759,400 | 515,692,230 | -9.04% |
| 2023-09-06 | 4.92 | 5.48 | 4.78 | 5.31 | 5.31 | qfq | 168,014,794 | 858,194,583 | 3.31% |
| 2023-09-05 | 5.44 | 5.63 | 5.12 | 5.14 | 5.14 | qfq | 173,234,422 | 931,163,623 | -11.38% |
| 2023-09-04 | 5.40 | 6.03 | 5.31 | 5.80 | 5.80 | qfq | 199,793,702 | 1,122,028,454 | 15.31% |
| 2023-09-01 | 4.19 | 5.03 | 4.13 | 5.03 | 5.03 | qfq | 63,117,911 | 297,261,252 | 20.05% |
| 2023-08-31 | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 12,129,660 | 50,849,102 | -0.71% |
| 2023-08-30 | 4.10 | 4.23 | 4.07 | 4.22 | 4.22 | qfq | 17,383,200 | 72,760,284 | 3.18% |
| 2023-08-29 | 3.97 | 4.11 | 3.92 | 4.09 | 4.09 | qfq | 14,404,500 | 58,486,350 | 4.07% |
| 2023-08-28 | 4.01 | 4.09 | 3.92 | 3.93 | 3.93 | qfq | 12,119,100 | 48,472,139 | 1.81% |
| 2023-08-25 | 3.97 | 3.99 | 3.83 | 3.86 | 3.86 | qfq | 12,541,100 | 49,058,006 | -2.53% |
| 2023-08-24 | 3.97 | 4.02 | 3.92 | 3.96 | 3.96 | qfq | 7,771,600 | 30,871,638 | 0.00% |
| 2023-08-23 | 4.02 | 4.05 | 3.95 | 3.96 | 3.96 | qfq | 7,242,600 | 28,966,910 | -1.49% |
| 2023-08-22 | 3.95 | 4.03 | 3.91 | 4.02 | 4.02 | qfq | 9,824,100 | 39,047,882 | 2.29% |
| 2023-08-21 | 3.92 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 8,444,500 | 33,488,277 | 0.51% |
| 2023-08-18 | 4.03 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 8,692,400 | 34,588,146 | -2.98% |
| 2023-08-17 | 3.98 | 4.04 | 3.91 | 4.03 | 4.03 | qfq | 8,466,300 | 33,810,754 | 1.00% |
| 2023-08-16 | 4.08 | 4.08 | 3.97 | 3.99 | 3.99 | qfq | 9,794,300 | 39,317,248 | -2.44% |
| 2023-08-15 | 4.16 | 4.18 | 4.05 | 4.09 | 4.09 | qfq | 9,738,500 | 39,973,553 | -2.15% |
| 2023-08-14 | 4.15 | 4.20 | 4.11 | 4.18 | 4.18 | qfq | 11,233,900 | 46,625,831 | -0.48% |
| 2023-08-11 | 4.32 | 4.34 | 4.19 | 4.20 | 4.20 | qfq | 11,314,800 | 48,191,306 | -3.00% |
| 2023-08-10 | 4.37 | 4.38 | 4.31 | 4.33 | 4.33 | qfq | 9,111,404 | 39,480,003 | -0.92% |
| 2023-08-09 | 4.36 | 4.46 | 4.34 | 4.37 | 4.37 | qfq | 12,144,500 | 53,300,069 | -0.46% |
| 2023-08-08 | 4.32 | 4.48 | 4.32 | 4.39 | 4.39 | qfq | 13,417,300 | 58,871,500 | 1.15% |
| 2023-08-07 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 11,243,100 | 49,031,003 | -0.23% |
| 2023-08-04 | 4.20 | 4.42 | 4.20 | 4.35 | 4.35 | qfq | 21,645,304 | 94,054,460 | 3.57% |
| 2023-08-03 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 9,511,010 | 40,055,569 | -1.18% |
| 2023-08-02 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | qfq | 10,224,688 | 43,263,607 | 0.47% |
| 2023-08-01 | 4.30 | 4.31 | 4.20 | 4.23 | 4.23 | qfq | 12,329,090 | 52,122,798 | -1.86% |
| 2023-07-31 | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 11,644,200 | 50,017,196 | 0.70% |
| 2023-07-28 | 4.25 | 4.30 | 4.19 | 4.28 | 4.28 | qfq | 15,177,534 | 64,341,012 | 0.47% |
| 2023-07-27 | 4.35 | 4.37 | 4.25 | 4.26 | 4.26 | qfq | 16,347,902 | 70,437,362 | -2.07% |
| 2023-07-26 | 4.48 | 4.48 | 4.31 | 4.35 | 4.35 | qfq | 21,808,081 | 95,049,808 | -2.47% |
| 2023-07-25 | 4.48 | 4.52 | 4.41 | 4.46 | 4.46 | qfq | 31,794,100 | 141,949,079 | -1.33% |
| 2023-07-24 | 4.53 | 4.57 | 4.36 | 4.52 | 4.52 | qfq | 39,517,500 | 177,059,964 | 0.22% |
| 2023-07-21 | 4.43 | 4.85 | 4.43 | 4.51 | 4.51 | qfq | 53,276,532 | 244,960,717 | 0.45% |
| 2023-07-20 | 4.60 | 4.69 | 4.46 | 4.49 | 4.49 | qfq | 56,819,723 | 260,170,063 | -0.88% |
| 2023-07-19 | 4.48 | 4.85 | 4.46 | 4.53 | 4.53 | qfq | 63,906,741 | 294,434,362 | 7.60% |
| 2023-07-18 | 4.22 | 4.33 | 4.18 | 4.21 | 4.21 | qfq | 7,758,400 | 32,920,607 | -0.71% |