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
中能电气300062.SZ
最近收盘价5.432026-07-17
最近交易日2026-07-17
成交量（股）24,303,706
成交额（元）133,141,411
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.47 | 5.55 | 5.40 | 5.43 | 5.43 | qfq | 24,303,706 | 133,141,411 | -0.37% |
| 2026-07-16 | 5.32 | 5.55 | 5.26 | 5.45 | 5.45 | qfq | 15,308,347 | 83,289,069 | 2.06% |
| 2026-07-15 | 5.28 | 5.47 | 5.28 | 5.34 | 5.34 | qfq | 10,333,555 | 55,456,333 | 0.00% |
| 2026-07-14 | 5.21 | 5.35 | 5.14 | 5.34 | 5.34 | qfq | 11,345,980 | 59,656,650 | 1.33% |
| 2026-07-13 | 5.47 | 5.56 | 5.26 | 5.27 | 5.27 | qfq | 14,975,460 | 80,044,432 | -4.36% |
| 2026-07-10 | 5.29 | 5.68 | 5.24 | 5.51 | 5.51 | qfq | 20,865,586 | 114,993,531 | 2.99% |
| 2026-07-09 | 5.31 | 5.38 | 5.15 | 5.35 | 5.35 | qfq | 13,915,552 | 73,402,672 | 0.56% |
| 2026-07-08 | 5.44 | 5.46 | 5.29 | 5.32 | 5.32 | qfq | 10,650,965 | 57,002,652 | -2.21% |
| 2026-07-07 | 5.52 | 5.61 | 5.42 | 5.44 | 5.44 | qfq | 11,269,496 | 61,839,931 | -2.33% |
| 2026-07-06 | 5.75 | 5.86 | 5.54 | 5.57 | 5.57 | qfq | 14,966,500 | 84,526,864 | -3.47% |
| 2026-07-03 | 5.65 | 5.81 | 5.64 | 5.77 | 5.77 | qfq | 16,437,100 | 94,607,545 | 2.49% |
| 2026-07-02 | 5.65 | 5.84 | 5.62 | 5.63 | 5.63 | qfq | 16,367,672 | 93,744,225 | -1.05% |
| 2026-07-01 | 5.61 | 5.77 | 5.50 | 5.69 | 5.69 | qfq | 17,839,740 | 100,657,359 | 1.43% |
| 2026-06-30 | 5.53 | 5.69 | 5.52 | 5.61 | 5.61 | qfq | 13,744,349 | 76,886,078 | 0.54% |
| 2026-06-29 | 5.55 | 5.65 | 5.40 | 5.58 | 5.58 | qfq | 15,628,191 | 86,604,068 | 0.18% |
| 2026-06-26 | 5.75 | 5.81 | 5.54 | 5.57 | 5.57 | qfq | 16,258,544 | 91,413,587 | -2.96% |
| 2026-06-25 | 5.92 | 5.92 | 5.65 | 5.74 | 5.74 | qfq | 19,354,892 | 111,126,103 | -3.20% |
| 2026-06-24 | 6.15 | 6.15 | 5.87 | 5.93 | 5.93 | qfq | 16,756,920 | 99,567,334 | -2.95% |
| 2026-06-23 | 6.19 | 6.31 | 6.05 | 6.11 | 6.11 | qfq | 16,331,779 | 101,080,039 | -1.45% |
| 2026-06-22 | 6.07 | 6.22 | 5.88 | 6.20 | 6.20 | qfq | 19,962,607 | 120,557,313 | 1.97% |
| 2026-06-18 | 6.20 | 6.20 | 6.01 | 6.08 | 6.08 | qfq | 15,617,100 | 95,217,996 | -1.94% |
| 2026-06-17 | 6.33 | 6.41 | 6.10 | 6.20 | 6.20 | qfq | 18,329,390 | 114,544,887 | -3.58% |
| 2026-06-16 | 6.30 | 6.49 | 6.23 | 6.43 | 6.43 | qfq | 16,057,740 | 102,705,565 | 2.06% |
| 2026-06-15 | 6.21 | 6.34 | 6.20 | 6.30 | 6.30 | qfq | 13,386,847 | 83,980,268 | 2.27% |
| 2026-06-12 | 6.16 | 6.25 | 5.98 | 6.16 | 6.16 | qfq | 18,436,120 | 113,568,767 | 2.16% |
| 2026-06-11 | 6.06 | 6.16 | 5.93 | 6.03 | 6.03 | qfq | 12,733,740 | 76,569,067 | -1.63% |
| 2026-06-10 | 6.30 | 6.33 | 6.04 | 6.13 | 6.13 | qfq | 16,903,500 | 103,824,525 | -3.77% |
| 2026-06-09 | 6.49 | 6.51 | 6.31 | 6.37 | 6.37 | qfq | 12,231,300 | 77,877,913 | 0.31% |
| 2026-06-08 | 6.41 | 6.64 | 6.26 | 6.35 | 6.35 | qfq | 16,270,221 | 104,725,404 | -4.22% |
| 2026-06-05 | 6.60 | 6.76 | 6.44 | 6.63 | 6.63 | qfq | 18,298,115 | 120,959,264 | 0.30% |
| 2026-06-04 | 6.70 | 6.78 | 6.54 | 6.61 | 6.61 | qfq | 16,436,260 | 108,833,234 | -2.36% |
| 2026-06-03 | 6.87 | 6.88 | 6.68 | 6.77 | 6.77 | qfq | 15,788,220 | 107,004,653 | -1.60% |
| 2026-06-02 | 7.17 | 7.17 | 6.75 | 6.88 | 6.88 | qfq | 19,593,301 | 134,982,725 | -4.18% |
| 2026-06-01 | 7.00 | 7.23 | 6.99 | 7.18 | 7.18 | qfq | 14,295,888 | 102,032,779 | 2.28% |
| 2026-05-29 | 7.20 | 7.24 | 7.01 | 7.02 | 7.02 | qfq | 18,291,157 | 129,798,135 | -3.57% |
| 2026-05-28 | 7.09 | 7.38 | 7.08 | 7.28 | 7.28 | qfq | 17,802,555 | 129,177,638 | 2.39% |
| 2026-05-27 | 7.16 | 7.33 | 7.00 | 7.11 | 7.11 | qfq | 17,554,808 | 125,578,129 | -1.25% |
| 2026-05-26 | 7.46 | 7.46 | 7.08 | 7.20 | 7.20 | qfq | 26,220,420 | 189,118,573 | -4.76% |
| 2026-05-25 | 7.78 | 7.94 | 7.48 | 7.56 | 7.56 | qfq | 28,407,422 | 217,570,784 | -2.58% |
| 2026-05-22 | 7.89 | 7.93 | 7.70 | 7.76 | 7.76 | qfq | 29,409,827 | 228,823,905 | -3.36% |
| 2026-05-21 | 8.38 | 8.51 | 8.00 | 8.03 | 8.03 | qfq | 42,317,763 | 346,673,506 | -5.75% |
| 2026-05-20 | 8.46 | 8.96 | 8.46 | 8.52 | 8.52 | qfq | 58,867,680 | 512,368,239 | 2.16% |
| 2026-05-19 | 8.10 | 8.40 | 7.97 | 8.34 | 8.34 | qfq | 27,489,010 | 225,647,759 | 2.33% |
| 2026-05-18 | 8.23 | 8.28 | 8.06 | 8.15 | 8.15 | qfq | 25,773,724 | 210,008,264 | -2.74% |
| 2026-05-15 | 8.23 | 8.60 | 8.03 | 8.38 | 8.38 | qfq | 41,501,999 | 343,635,240 | 1.82% |
| 2026-05-14 | 8.65 | 8.70 | 8.21 | 8.23 | 8.23 | qfq | 50,683,514 | 426,629,311 | -6.48% |
| 2026-05-13 | 8.28 | 9.25 | 8.19 | 8.80 | 8.80 | qfq | 80,888,588 | 708,978,435 | 4.89% |
| 2026-05-12 | 7.89 | 8.58 | 7.86 | 8.39 | 8.39 | qfq | 68,988,282 | 569,523,858 | 6.34% |
| 2026-05-11 | 7.89 | 7.96 | 7.86 | 7.89 | 7.89 | qfq | 19,906,500 | 157,314,026 | 0.77% |
| 2026-05-08 | 7.85 | 7.86 | 7.78 | 7.83 | 7.83 | qfq | 14,114,469 | 110,328,323 | -0.38% |
| 2026-05-07 | 7.82 | 7.92 | 7.78 | 7.86 | 7.86 | qfq | 18,234,813 | 142,895,081 | 0.38% |
| 2026-05-06 | 7.71 | 7.84 | 7.71 | 7.83 | 7.83 | qfq | 18,733,760 | 146,173,087 | 2.09% |
| 2026-04-30 | 7.58 | 7.70 | 7.58 | 7.67 | 7.67 | qfq | 10,580,761 | 80,808,061 | 0.52% |
| 2026-04-29 | 7.51 | 7.66 | 7.46 | 7.63 | 7.63 | qfq | 13,200,318 | 100,549,610 | 1.19% |
| 2026-04-28 | 7.63 | 7.68 | 7.46 | 7.54 | 7.54 | qfq | 15,137,181 | 114,075,970 | -2.08% |
| 2026-04-27 | 7.45 | 7.74 | 7.37 | 7.70 | 7.70 | qfq | 20,369,422 | 154,750,563 | 3.08% |
| 2026-04-24 | 7.55 | 7.66 | 7.42 | 7.47 | 7.47 | qfq | 16,182,581 | 121,526,099 | -1.71% |
| 2026-04-23 | 7.75 | 7.84 | 7.52 | 7.60 | 7.60 | qfq | 18,568,363 | 141,301,102 | -1.94% |
| 2026-04-22 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | qfq | 17,288,565 | 133,456,850 | -0.13% |
| 2026-04-21 | 7.93 | 7.94 | 7.67 | 7.76 | 7.76 | qfq | 16,939,036 | 131,170,073 | -2.02% |
| 2026-04-20 | 7.76 | 7.92 | 7.72 | 7.92 | 7.92 | qfq | 19,685,665 | 154,717,748 | 1.93% |
| 2026-04-17 | 7.75 | 7.82 | 7.65 | 7.77 | 7.77 | qfq | 16,555,260 | 128,168,850 | -0.38% |
| 2026-04-16 | 7.77 | 7.80 | 7.55 | 7.80 | 7.80 | qfq | 19,285,380 | 148,223,733 | 1.43% |
| 2026-04-15 | 7.77 | 7.98 | 7.68 | 7.69 | 7.69 | qfq | 27,460,083 | 215,203,292 | -0.90% |
| 2026-04-14 | 7.78 | 7.83 | 7.64 | 7.76 | 7.76 | qfq | 16,495,287 | 127,110,553 | 0.13% |
| 2026-04-13 | 7.69 | 7.78 | 7.64 | 7.75 | 7.75 | qfq | 14,230,956 | 109,780,558 | 0.78% |
| 2026-04-10 | 7.71 | 7.82 | 7.69 | 7.69 | 7.69 | qfq | 15,183,638 | 117,758,523 | 0.52% |
| 2026-04-09 | 7.75 | 7.78 | 7.58 | 7.65 | 7.65 | qfq | 19,219,836 | 147,336,090 | -2.42% |
| 2026-04-08 | 7.66 | 7.85 | 7.64 | 7.84 | 7.84 | qfq | 20,903,625 | 162,335,648 | 4.53% |
| 2026-04-07 | 7.34 | 7.52 | 7.30 | 7.50 | 7.50 | qfq | 22,369,994 | 166,698,441 | 3.02% |
| 2026-04-03 | 7.87 | 7.92 | 7.26 | 7.28 | 7.28 | qfq | 28,075,169 | 209,057,735 | -7.14% |
| 2026-04-02 | 8.32 | 8.43 | 7.73 | 7.84 | 7.84 | qfq | 30,758,929 | 247,011,285 | -5.77% |
| 2026-04-01 | 8.51 | 8.58 | 8.30 | 8.32 | 8.32 | qfq | 19,809,823 | 165,857,550 | -0.48% |
| 2026-03-31 | 8.56 | 8.74 | 8.35 | 8.36 | 8.36 | qfq | 18,569,505 | 158,827,641 | -3.35% |
| 2026-03-30 | 8.60 | 8.67 | 8.33 | 8.65 | 8.65 | qfq | 19,590,274 | 167,199,442 | -1.03% |
| 2026-03-27 | 8.51 | 8.83 | 8.51 | 8.74 | 8.74 | qfq | 17,878,301 | 155,534,597 | 0.58% |
| 2026-03-26 | 9.11 | 9.11 | 8.69 | 8.69 | 8.69 | qfq | 33,893,440 | 300,371,190 | -5.54% |
| 2026-03-25 | 8.89 | 9.24 | 8.76 | 9.20 | 9.20 | qfq | 52,519,196 | 473,668,046 | 4.55% |
| 2026-03-24 | 8.63 | 8.82 | 8.30 | 8.80 | 8.80 | qfq | 34,783,151 | 299,240,388 | 3.90% |
| 2026-03-23 | 8.60 | 8.93 | 8.35 | 8.47 | 8.47 | qfq | 35,327,936 | 304,749,776 | -4.29% |
| 2026-03-20 | 8.60 | 9.10 | 8.58 | 8.85 | 8.85 | qfq | 47,819,738 | 423,477,451 | 3.51% |
| 2026-03-19 | 8.64 | 8.77 | 8.48 | 8.55 | 8.55 | qfq | 20,382,374 | 176,063,349 | -2.84% |
| 2026-03-18 | 8.75 | 8.88 | 8.59 | 8.80 | 8.80 | qfq | 24,025,342 | 210,099,772 | 1.73% |
| 2026-03-17 | 9.16 | 9.17 | 8.64 | 8.65 | 8.65 | qfq | 37,443,301 | 331,865,790 | -5.15% |
| 2026-03-16 | 9.10 | 9.28 | 9.05 | 9.12 | 9.12 | qfq | 30,281,611 | 276,735,730 | -0.76% |
| 2026-03-13 | 9.53 | 9.58 | 9.18 | 9.19 | 9.19 | qfq | 46,149,456 | 431,725,907 | -5.16% |
| 2026-03-12 | 9.83 | 9.83 | 9.52 | 9.69 | 9.69 | qfq | 63,041,942 | 609,774,996 | -3.29% |
| 2026-03-11 | 9.53 | 10.33 | 9.32 | 10.02 | 10.02 | qfq | 101,539,156 | 1,005,180,965 | 3.94% |
| 2026-03-10 | 9.60 | 9.69 | 9.46 | 9.64 | 9.64 | qfq | 67,875,330 | 648,577,835 | -1.73% |
| 2026-03-09 | 9.16 | 10.10 | 9.15 | 9.81 | 9.81 | qfq | 97,288,035 | 943,788,159 | 4.70% |
| 2026-03-06 | 9.33 | 9.57 | 9.29 | 9.37 | 9.37 | qfq | 64,348,216 | 606,340,489 | 0.86% |
| 2026-03-05 | 9.10 | 9.49 | 9.08 | 9.29 | 9.29 | qfq | 71,419,128 | 664,663,581 | 2.88% |
| 2026-03-04 | 8.39 | 9.25 | 8.34 | 9.03 | 9.03 | qfq | 62,187,702 | 561,447,960 | 4.88% |
| 2026-03-03 | 8.83 | 9.15 | 8.60 | 8.61 | 8.61 | qfq | 40,163,154 | 357,004,481 | -2.60% |
| 2026-03-02 | 8.95 | 9.22 | 8.81 | 8.84 | 8.84 | qfq | 36,069,840 | 322,553,230 | -3.70% |
| 2026-02-27 | 8.90 | 9.26 | 8.83 | 9.18 | 9.18 | qfq | 49,231,868 | 445,689,883 | 2.11% |
| 2026-02-26 | 8.95 | 9.07 | 8.84 | 8.99 | 8.99 | qfq | 31,188,448 | 279,906,595 | 0.00% |
| 2026-02-25 | 8.89 | 9.04 | 8.78 | 8.99 | 8.99 | qfq | 32,875,664 | 294,127,726 | 1.35% |
| 2026-02-24 | 8.75 | 8.95 | 8.70 | 8.87 | 8.87 | qfq | 30,747,352 | 272,766,106 | 2.78% |
| 2026-02-13 | 8.66 | 8.73 | 8.55 | 8.63 | 8.63 | qfq | 17,914,268 | 155,019,237 | 0.00% |
| 2026-02-12 | 8.55 | 8.81 | 8.45 | 8.63 | 8.63 | qfq | 29,419,604 | 255,457,543 | 1.29% |
| 2026-02-11 | 8.60 | 8.72 | 8.50 | 8.52 | 8.52 | qfq | 19,782,614 | 170,312,962 | -1.50% |
| 2026-02-10 | 8.80 | 8.83 | 8.65 | 8.65 | 8.65 | qfq | 25,833,966 | 224,349,558 | -2.04% |
| 2026-02-09 | 8.89 | 8.94 | 8.77 | 8.83 | 8.83 | qfq | 23,636,159 | 208,512,079 | 0.68% |
| 2026-02-06 | 8.76 | 8.95 | 8.58 | 8.77 | 8.77 | qfq | 28,999,739 | 254,907,322 | -2.01% |
| 2026-02-05 | 9.37 | 9.41 | 8.91 | 8.95 | 8.95 | qfq | 42,938,989 | 388,891,834 | -2.29% |
| 2026-02-04 | 8.85 | 9.18 | 8.81 | 9.16 | 9.16 | qfq | 47,679,147 | 431,105,392 | 2.23% |
| 2026-02-03 | 8.86 | 8.99 | 8.78 | 8.96 | 8.96 | qfq | 44,830,851 | 399,054,640 | 0.79% |
| 2026-02-02 | 8.67 | 9.40 | 8.67 | 8.89 | 8.89 | qfq | 67,841,037 | 617,309,729 | 2.30% |
| 2026-01-30 | 8.85 | 8.94 | 8.60 | 8.69 | 8.69 | qfq | 30,875,225 | 269,032,313 | -2.25% |
| 2026-01-29 | 9.03 | 9.20 | 8.83 | 8.89 | 8.89 | qfq | 36,271,848 | 326,682,987 | -2.41% |
| 2026-01-28 | 9.41 | 9.44 | 9.06 | 9.11 | 9.11 | qfq | 47,958,383 | 439,941,397 | -4.00% |
| 2026-01-27 | 9.80 | 9.95 | 9.30 | 9.49 | 9.49 | qfq | 54,487,566 | 518,007,660 | -3.95% |
| 2026-01-26 | 9.92 | 10.25 | 9.73 | 9.88 | 9.88 | qfq | 66,572,144 | 664,655,179 | -1.40% |
| 2026-01-23 | 9.50 | 10.11 | 9.50 | 10.02 | 10.02 | qfq | 77,790,152 | 768,376,494 | 5.81% |
| 2026-01-22 | 9.64 | 9.77 | 9.39 | 9.47 | 9.47 | qfq | 50,714,395 | 481,013,923 | -1.35% |
| 2026-01-21 | 9.81 | 9.81 | 9.31 | 9.60 | 9.60 | qfq | 79,281,741 | 756,557,687 | -4.00% |
| 2026-01-20 | 10.13 | 10.45 | 9.89 | 10.00 | 10.00 | qfq | 90,887,502 | 920,969,013 | -2.91% |
| 2026-01-19 | 9.39 | 10.51 | 9.38 | 10.30 | 10.30 | qfq | 115,189,274 | 1,173,152,587 | 3.94% |
| 2026-01-16 | 10.81 | 11.00 | 9.90 | 9.91 | 9.91 | qfq | 114,664,504 | 1,205,512,755 | -1.88% |
| 2026-01-15 | 10.37 | 10.50 | 9.60 | 10.10 | 10.10 | qfq | 121,130,132 | 1,212,548,952 | -4.72% |
| 2026-01-14 | 10.11 | 11.00 | 9.88 | 10.60 | 10.60 | qfq | 194,127,393 | 2,033,116,231 | 0.95% |
| 2026-01-13 | 9.32 | 11.08 | 8.80 | 10.50 | 10.50 | qfq | 199,378,058 | 1,957,393,340 | 12.78% |
| 2026-01-12 | 9.01 | 9.39 | 8.97 | 9.31 | 9.31 | qfq | 77,776,094 | 714,341,093 | 2.87% |
| 2026-01-09 | 9.01 | 9.27 | 8.96 | 9.05 | 9.05 | qfq | 60,834,586 | 553,007,178 | 0.11% |
| 2026-01-08 | 8.86 | 9.11 | 8.82 | 9.04 | 9.04 | qfq | 60,891,842 | 547,367,641 | 0.67% |
| 2026-01-07 | 8.88 | 9.26 | 8.79 | 8.98 | 8.98 | qfq | 69,174,174 | 625,594,827 | 0.45% |
| 2026-01-06 | 8.61 | 8.96 | 8.55 | 8.94 | 8.94 | qfq | 64,250,988 | 566,461,161 | 3.47% |
| 2026-01-05 | 8.43 | 8.69 | 8.43 | 8.64 | 8.64 | qfq | 62,613,232 | 537,365,268 | 3.72% |
| 2025-12-31 | 8.81 | 8.88 | 8.29 | 8.33 | 8.33 | qfq | 96,593,194 | 816,323,285 | -8.26% |
| 2025-12-30 | 9.32 | 9.36 | 9.07 | 9.08 | 9.08 | qfq | 61,142,600 | 561,438,377 | -3.40% |
| 2025-12-29 | 9.80 | 9.80 | 9.33 | 9.40 | 9.40 | qfq | 78,077,739 | 739,978,263 | -5.15% |
| 2025-12-26 | 9.85 | 10.16 | 9.66 | 9.91 | 9.91 | qfq | 87,625,692 | 866,050,938 | -1.29% |
| 2025-12-25 | 10.29 | 10.46 | 10.00 | 10.04 | 10.04 | qfq | 94,065,653 | 952,250,112 | -2.33% |
| 2025-12-24 | 10.14 | 10.38 | 9.84 | 10.28 | 10.28 | qfq | 116,930,032 | 1,189,482,582 | -3.29% |
| 2025-12-23 | 9.93 | 10.67 | 9.72 | 10.63 | 10.63 | qfq | 157,299,706 | 1,621,061,252 | 6.73% |
| 2025-12-22 | 9.89 | 10.32 | 9.63 | 9.96 | 9.96 | qfq | 111,005,732 | 1,110,870,307 | 0.81% |
| 2025-12-19 | 10.06 | 10.48 | 9.75 | 9.88 | 9.88 | qfq | 101,495,257 | 1,011,778,046 | -1.30% |
| 2025-12-18 | 10.23 | 10.40 | 9.92 | 10.01 | 10.01 | qfq | 97,878,551 | 986,530,535 | -3.19% |
| 2025-12-17 | 10.80 | 10.84 | 10.13 | 10.34 | 10.34 | qfq | 100,892,555 | 1,048,391,720 | -4.26% |
| 2025-12-16 | 11.16 | 11.23 | 10.43 | 10.80 | 10.80 | qfq | 128,071,111 | 1,373,693,044 | -3.23% |
| 2025-12-15 | 11.94 | 12.08 | 11.11 | 11.16 | 11.16 | qfq | 197,394,212 | 2,254,252,167 | 3.53% |
| 2025-12-12 | 9.03 | 10.78 | 9.00 | 10.78 | 10.78 | qfq | 123,710,346 | 1,258,149,532 | 20.04% |
| 2025-12-11 | 9.39 | 9.55 | 8.95 | 8.98 | 8.98 | qfq | 88,254,488 | 811,270,359 | -4.37% |
| 2025-12-10 | 9.64 | 9.71 | 9.17 | 9.39 | 9.39 | qfq | 95,201,972 | 894,793,661 | -4.28% |
| 2025-12-09 | 10.15 | 10.23 | 9.68 | 9.81 | 9.81 | qfq | 127,167,177 | 1,255,370,012 | -3.25% |
| 2025-12-08 | 10.02 | 10.65 | 9.83 | 10.14 | 10.14 | qfq | 168,575,103 | 1,723,030,782 | 9.27% |
| 2025-12-05 | 8.31 | 9.66 | 8.25 | 9.28 | 9.28 | qfq | 165,756,819 | 1,513,947,091 | 12.76% |
| 2025-12-04 | 8.39 | 8.51 | 8.22 | 8.23 | 8.23 | qfq | 65,988,745 | 550,065,804 | -2.95% |
| 2025-12-03 | 8.90 | 8.92 | 8.46 | 8.48 | 8.48 | qfq | 83,937,966 | 724,407,162 | -4.93% |
| 2025-12-02 | 8.62 | 9.01 | 8.41 | 8.92 | 8.92 | qfq | 106,496,578 | 931,590,504 | 1.25% |
| 2025-12-01 | 8.65 | 9.18 | 8.64 | 8.81 | 8.81 | qfq | 127,009,404 | 1,126,935,360 | 2.68% |
| 2025-11-28 | 8.22 | 8.62 | 8.13 | 8.58 | 8.58 | qfq | 76,562,685 | 647,463,504 | 3.62% |
| 2025-11-27 | 8.22 | 8.41 | 8.17 | 8.28 | 8.28 | qfq | 59,611,091 | 494,834,152 | 0.24% |
| 2025-11-26 | 8.40 | 8.45 | 8.22 | 8.26 | 8.26 | qfq | 64,451,023 | 535,833,236 | -3.05% |
| 2025-11-25 | 8.26 | 8.56 | 8.16 | 8.52 | 8.52 | qfq | 67,608,536 | 570,231,726 | 3.15% |
| 2025-11-24 | 8.47 | 8.51 | 8.17 | 8.26 | 8.26 | qfq | 54,430,064 | 449,991,356 | -0.60% |
| 2025-11-21 | 8.65 | 8.80 | 8.29 | 8.31 | 8.31 | qfq | 88,277,020 | 751,017,278 | -6.52% |
| 2025-11-20 | 9.21 | 9.34 | 8.86 | 8.89 | 8.89 | qfq | 86,077,277 | 777,206,678 | -3.37% |
| 2025-11-19 | 9.41 | 9.60 | 9.05 | 9.20 | 9.20 | qfq | 90,570,900 | 836,681,478 | -3.36% |
| 2025-11-18 | 10.58 | 10.60 | 9.26 | 9.52 | 9.52 | qfq | 148,417,328 | 1,454,084,726 | -14.77% |
| 2025-11-17 | 11.70 | 11.95 | 10.77 | 11.17 | 11.17 | qfq | 152,966,286 | 1,715,981,708 | -3.79% |
| 2025-11-14 | 11.13 | 12.47 | 10.30 | 11.61 | 11.61 | qfq | 199,187,978 | 2,242,255,273 | 6.32% |
| 2025-11-13 | 10.05 | 11.48 | 9.80 | 10.92 | 10.92 | qfq | 178,347,293 | 1,912,867,371 | 1.68% |
| 2025-11-12 | 10.30 | 11.10 | 10.11 | 10.74 | 10.74 | qfq | 169,218,685 | 1,820,273,366 | 1.99% |
| 2025-11-11 | 10.70 | 11.11 | 10.36 | 10.53 | 10.53 | qfq | 157,047,027 | 1,672,573,528 | -5.31% |
| 2025-11-10 | 11.01 | 11.84 | 10.55 | 11.12 | 11.12 | qfq | 202,332,881 | 2,234,095,041 | -2.28% |
| 2025-11-07 | 10.01 | 11.92 | 9.90 | 11.38 | 11.38 | qfq | 218,626,940 | 2,422,847,977 | 14.60% |
| 2025-11-06 | 10.81 | 11.02 | 9.91 | 9.93 | 9.93 | qfq | 239,801,784 | 2,500,381,786 | 7.93% |
| 2025-11-05 | 8.20 | 9.20 | 8.04 | 9.20 | 9.20 | qfq | 173,797,832 | 1,480,946,338 | 19.95% |
| 2025-11-04 | 6.42 | 7.67 | 6.34 | 7.67 | 7.67 | qfq | 82,150,549 | 612,189,450 | 20.03% |
| 2025-11-03 | 6.42 | 6.51 | 6.30 | 6.39 | 6.39 | qfq | 39,088,760 | 249,954,652 | 0.16% |
| 2025-10-31 | 6.16 | 6.44 | 6.11 | 6.38 | 6.38 | qfq | 45,624,764 | 289,242,993 | 4.08% |
| 2025-10-30 | 6.25 | 6.27 | 6.11 | 6.13 | 6.13 | qfq | 30,958,623 | 190,461,883 | -2.54% |
| 2025-10-29 | 6.25 | 6.33 | 6.12 | 6.29 | 6.29 | qfq | 47,607,301 | 296,840,410 | -1.41% |
| 2025-10-28 | 6.05 | 6.42 | 6.02 | 6.38 | 6.38 | qfq | 68,694,991 | 431,847,915 | 5.80% |
| 2025-10-27 | 6.09 | 6.12 | 5.93 | 6.03 | 6.03 | qfq | 32,042,799 | 192,904,854 | -0.50% |
| 2025-10-24 | 6.26 | 6.30 | 6.04 | 6.06 | 6.06 | qfq | 49,676,743 | 302,564,487 | -2.42% |
| 2025-10-23 | 6.11 | 6.36 | 5.93 | 6.21 | 6.21 | qfq | 82,694,180 | 508,438,842 | 7.81% |
| 2025-10-22 | 5.80 | 5.82 | 5.67 | 5.76 | 5.76 | qfq | 20,473,780 | 117,836,451 | -1.37% |
| 2025-10-21 | 5.89 | 5.93 | 5.76 | 5.84 | 5.84 | qfq | 28,913,440 | 169,166,743 | -0.68% |
| 2025-10-20 | 5.96 | 6.06 | 5.79 | 5.88 | 5.88 | qfq | 40,130,463 | 235,912,495 | 3.16% |
| 2025-10-17 | 6.10 | 6.17 | 5.68 | 5.70 | 5.70 | qfq | 52,839,443 | 309,079,843 | -6.71% |
| 2025-10-16 | 6.15 | 6.56 | 6.06 | 6.11 | 6.11 | qfq | 81,972,501 | 510,201,216 | 2.52% |
| 2025-10-15 | 5.78 | 5.98 | 5.77 | 5.96 | 5.96 | qfq | 30,832,200 | 182,090,115 | 2.58% |
| 2025-10-14 | 5.80 | 5.97 | 5.77 | 5.81 | 5.81 | qfq | 20,185,619 | 118,179,501 | 0.52% |
| 2025-10-13 | 5.60 | 5.81 | 5.43 | 5.78 | 5.78 | qfq | 18,020,780 | 102,745,671 | 0.52% |
| 2025-10-10 | 5.67 | 5.81 | 5.64 | 5.75 | 5.75 | qfq | 13,917,780 | 79,927,693 | 0.70% |
| 2025-10-09 | 5.75 | 5.78 | 5.67 | 5.71 | 5.71 | qfq | 11,145,580 | 63,690,864 | 0.71% |
| 2025-09-30 | 5.70 | 5.72 | 5.64 | 5.67 | 5.67 | qfq | 10,187,315 | 57,880,196 | -0.87% |
| 2025-09-29 | 5.59 | 5.76 | 5.50 | 5.72 | 5.72 | qfq | 14,906,840 | 84,587,639 | 2.14% |
| 2025-09-26 | 5.54 | 5.75 | 5.51 | 5.60 | 5.60 | qfq | 14,259,580 | 80,467,889 | 1.08% |
| 2025-09-25 | 5.52 | 5.66 | 5.48 | 5.54 | 5.54 | qfq | 9,402,055 | 52,341,733 | -0.54% |
| 2025-09-24 | 5.48 | 5.60 | 5.46 | 5.57 | 5.57 | qfq | 11,736,380 | 65,119,191 | 0.91% |
| 2025-09-23 | 5.64 | 5.64 | 5.33 | 5.52 | 5.52 | qfq | 13,182,520 | 72,059,588 | -0.72% |
| 2025-09-22 | 5.59 | 5.63 | 5.48 | 5.56 | 5.56 | qfq | 8,660,760 | 47,991,183 | -0.71% |
| 2025-09-19 | 5.63 | 5.67 | 5.51 | 5.60 | 5.60 | qfq | 11,417,300 | 63,796,021 | 0.00% |
| 2025-09-18 | 5.69 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 13,848,820 | 78,277,775 | -2.10% |
| 2025-09-17 | 5.75 | 5.80 | 5.69 | 5.72 | 5.72 | qfq | 13,339,380 | 76,692,752 | -0.69% |
| 2025-09-16 | 5.57 | 5.76 | 5.50 | 5.76 | 5.76 | qfq | 19,659,626 | 111,689,332 | 3.60% |
| 2025-09-15 | 5.57 | 5.63 | 5.54 | 5.56 | 5.56 | qfq | 8,982,113 | 50,053,714 | -0.54% |
| 2025-09-12 | 5.61 | 5.67 | 5.58 | 5.59 | 5.59 | qfq | 10,584,320 | 59,417,682 | 0.36% |
| 2025-09-11 | 5.49 | 5.58 | 5.42 | 5.57 | 5.57 | qfq | 8,772,380 | 48,348,951 | 1.09% |
| 2025-09-10 | 5.51 | 5.54 | 5.45 | 5.51 | 5.51 | qfq | 8,989,773 | 49,449,663 | 0.18% |
| 2025-09-09 | 5.50 | 5.58 | 5.46 | 5.50 | 5.50 | qfq | 11,386,840 | 62,726,292 | 0.00% |
| 2025-09-08 | 5.48 | 5.54 | 5.43 | 5.50 | 5.50 | qfq | 12,317,390 | 67,424,817 | 0.92% |
| 2025-09-05 | 5.30 | 5.47 | 5.29 | 5.45 | 5.45 | qfq | 15,599,638 | 84,489,879 | 2.83% |
| 2025-09-04 | 5.22 | 5.41 | 5.20 | 5.30 | 5.30 | qfq | 17,508,360 | 93,252,339 | 1.92% |
| 2025-09-03 | 5.37 | 5.37 | 5.18 | 5.20 | 5.20 | qfq | 11,903,380 | 62,623,029 | -2.62% |
| 2025-09-02 | 5.44 | 5.50 | 5.26 | 5.34 | 5.34 | qfq | 14,633,342 | 78,172,810 | -2.02% |
| 2025-09-01 | 5.40 | 5.50 | 5.34 | 5.45 | 5.45 | qfq | 13,380,584 | 72,568,384 | 1.30% |
| 2025-08-29 | 5.50 | 5.53 | 5.36 | 5.38 | 5.38 | qfq | 13,523,298 | 73,145,472 | -2.00% |
| 2025-08-28 | 5.53 | 5.66 | 5.26 | 5.49 | 5.49 | qfq | 19,214,530 | 105,213,767 | -0.90% |
| 2025-08-27 | 5.75 | 5.84 | 5.48 | 5.54 | 5.54 | qfq | 15,830,364 | 89,746,426 | -3.82% |
| 2025-08-26 | 5.67 | 5.79 | 5.65 | 5.76 | 5.76 | qfq | 14,278,535 | 82,106,853 | 1.59% |
| 2025-08-25 | 5.71 | 5.74 | 5.64 | 5.67 | 5.67 | qfq | 13,225,035 | 75,118,132 | -0.35% |
| 2025-08-22 | 5.72 | 5.76 | 5.63 | 5.69 | 5.69 | qfq | 11,605,980 | 65,851,388 | -1.04% |
| 2025-08-21 | 5.79 | 5.79 | 5.71 | 5.75 | 5.75 | qfq | 9,269,863 | 53,225,372 | -0.35% |
| 2025-08-20 | 5.75 | 5.77 | 5.71 | 5.77 | 5.77 | qfq | 8,602,340 | 49,358,435 | 0.52% |
| 2025-08-19 | 5.72 | 5.74 | 5.66 | 5.74 | 5.74 | qfq | 10,069,860 | 57,485,797 | 0.88% |
| 2025-08-18 | 5.67 | 5.72 | 5.62 | 5.69 | 5.69 | qfq | 9,889,703 | 56,286,258 | 0.71% |
| 2025-08-15 | 5.59 | 5.72 | 5.54 | 5.65 | 5.65 | qfq | 12,247,203 | 69,334,616 | 1.44% |
| 2025-08-14 | 5.72 | 5.73 | 5.55 | 5.57 | 5.57 | qfq | 9,589,103 | 53,839,074 | -2.45% |
| 2025-08-13 | 5.74 | 5.76 | 5.66 | 5.71 | 5.71 | qfq | 9,559,560 | 54,512,886 | -0.17% |
| 2025-08-12 | 5.76 | 5.79 | 5.69 | 5.72 | 5.72 | qfq | 10,415,000 | 59,622,413 | -0.35% |
| 2025-08-11 | 5.71 | 5.77 | 5.65 | 5.74 | 5.74 | qfq | 10,579,320 | 60,607,640 | 0.88% |
| 2025-08-08 | 5.64 | 5.70 | 5.59 | 5.69 | 5.69 | qfq | 9,997,474 | 56,628,858 | 0.71% |
| 2025-08-07 | 5.66 | 5.67 | 5.61 | 5.65 | 5.65 | qfq | 10,400,885 | 58,632,121 | 0.18% |
| 2025-08-06 | 5.62 | 5.66 | 5.58 | 5.64 | 5.64 | qfq | 8,612,275 | 48,492,829 | 0.00% |
| 2025-08-05 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | qfq | 9,219,140 | 51,801,176 | 1.26% |
| 2025-08-04 | 5.44 | 5.58 | 5.40 | 5.57 | 5.57 | qfq | 10,160,532 | 56,160,484 | 1.83% |
| 2025-08-01 | 5.41 | 5.49 | 5.40 | 5.47 | 5.47 | qfq | 6,862,820 | 37,499,544 | 1.11% |
| 2025-07-31 | 5.46 | 5.52 | 5.39 | 5.41 | 5.41 | qfq | 7,234,360 | 39,388,344 | -1.28% |
| 2025-07-30 | 5.53 | 5.54 | 5.44 | 5.48 | 5.48 | qfq | 9,664,040 | 52,986,621 | -1.26% |
| 2025-07-29 | 5.57 | 5.59 | 5.47 | 5.55 | 5.55 | qfq | 8,496,760 | 46,862,316 | -0.54% |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.58 | 5.58 | qfq | 7,211,840 | 40,231,503 | 0.18% |
| 2025-07-25 | 5.59 | 5.61 | 5.52 | 5.57 | 5.57 | qfq | 8,876,379 | 49,301,579 | -0.54% |
| 2025-07-24 | 5.58 | 5.62 | 5.57 | 5.60 | 5.60 | qfq | 10,318,700 | 57,680,299 | 0.36% |
| 2025-07-23 | 5.74 | 5.74 | 5.57 | 5.58 | 5.58 | qfq | 14,423,440 | 81,142,755 | -2.79% |
| 2025-07-22 | 5.70 | 5.75 | 5.58 | 5.74 | 5.74 | qfq | 17,701,740 | 100,552,907 | 1.06% |
| 2025-07-21 | 5.52 | 5.71 | 5.52 | 5.68 | 5.68 | qfq | 17,124,623 | 96,999,015 | 3.09% |
| 2025-07-18 | 5.49 | 5.52 | 5.45 | 5.51 | 5.51 | qfq | 9,623,360 | 52,791,450 | 0.18% |
| 2025-07-17 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 9,177,860 | 50,303,694 | -0.18% |
| 2025-07-16 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | qfq | 9,500,000 | 52,272,856 | 0.00% |
| 2025-07-15 | 5.69 | 5.70 | 5.49 | 5.51 | 5.51 | qfq | 18,142,820 | 100,667,442 | -3.50% |
| 2025-07-14 | 5.51 | 5.85 | 5.50 | 5.71 | 5.71 | qfq | 25,920,974 | 147,583,913 | 3.82% |
| 2025-07-11 | 5.58 | 5.59 | 5.44 | 5.50 | 5.50 | qfq | 12,667,640 | 69,519,361 | -1.61% |
| 2025-07-10 | 5.70 | 5.73 | 5.57 | 5.59 | 5.59 | qfq | 16,149,790 | 90,708,501 | -1.93% |
| 2025-07-09 | 5.65 | 5.87 | 5.58 | 5.70 | 5.70 | qfq | 28,998,180 | 166,575,517 | 1.24% |
| 2025-07-08 | 5.70 | 5.73 | 5.55 | 5.63 | 5.63 | qfq | 21,003,819 | 117,875,945 | 1.26% |
| 2025-07-07 | 5.41 | 5.58 | 5.36 | 5.56 | 5.56 | qfq | 17,065,980 | 93,840,819 | 3.15% |
| 2025-07-04 | 5.53 | 5.59 | 5.38 | 5.39 | 5.39 | qfq | 16,100,479 | 87,740,230 | -1.28% |
| 2025-07-03 | 5.45 | 5.47 | 5.40 | 5.46 | 5.46 | qfq | 8,494,880 | 46,192,339 | 0.18% |
| 2025-07-02 | 5.42 | 5.45 | 5.37 | 5.45 | 5.45 | qfq | 10,172,752 | 55,074,822 | 0.55% |
| 2025-07-01 | 5.37 | 5.42 | 5.34 | 5.42 | 5.42 | qfq | 8,701,292 | 46,808,042 | 0.74% |
| 2025-06-30 | 5.38 | 5.40 | 5.35 | 5.38 | 5.38 | qfq | 8,134,380 | 43,712,761 | 0.00% |
| 2025-06-27 | 5.34 | 5.39 | 5.28 | 5.38 | 5.38 | qfq | 7,375,320 | 39,566,907 | 1.13% |
| 2025-06-26 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | qfq | 7,570,340 | 40,442,833 | -0.75% |
| 2025-06-25 | 5.35 | 5.37 | 5.30 | 5.36 | 5.36 | qfq | 7,753,280 | 41,389,278 | 0.19% |
| 2025-06-24 | 5.25 | 5.36 | 5.20 | 5.35 | 5.35 | qfq | 10,152,520 | 53,830,686 | 2.29% |
| 2025-06-23 | 5.05 | 5.24 | 5.02 | 5.23 | 5.23 | qfq | 8,831,140 | 45,645,046 | 3.56% |
| 2025-06-20 | 5.06 | 5.16 | 5.05 | 5.05 | 5.05 | qfq | 7,343,260 | 37,499,329 | 0.00% |
| 2025-06-19 | 5.23 | 5.23 | 5.03 | 5.05 | 5.05 | qfq | 8,631,680 | 43,986,498 | -3.26% |
| 2025-06-18 | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 4,286,560 | 22,346,839 | -0.38% |
| 2025-06-17 | 5.23 | 5.26 | 5.19 | 5.24 | 5.24 | qfq | 4,209,483 | 21,960,440 | 0.19% |
| 2025-06-16 | 5.15 | 5.27 | 5.15 | 5.23 | 5.23 | qfq | 6,402,720 | 33,485,991 | 1.16% |
| 2025-06-13 | 5.26 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 7,043,874 | 36,710,128 | -1.71% |
| 2025-06-12 | 5.23 | 5.28 | 5.21 | 5.26 | 5.26 | qfq | 7,080,820 | 37,107,028 | -0.19% |
| 2025-06-11 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | qfq | 7,256,600 | 38,205,009 | 0.38% |
| 2025-06-10 | 5.29 | 5.30 | 5.19 | 5.25 | 5.25 | qfq | 9,564,460 | 50,298,092 | -0.38% |
| 2025-06-09 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | qfq | 8,853,354 | 46,519,112 | 0.00% |
| 2025-06-06 | 5.20 | 5.28 | 5.16 | 5.27 | 5.27 | qfq | 8,821,520 | 46,157,722 | 1.15% |
| 2025-06-05 | 5.23 | 5.25 | 5.16 | 5.21 | 5.21 | qfq | 9,516,480 | 49,479,821 | 0.77% |
| 2025-06-04 | 5.16 | 5.22 | 5.13 | 5.17 | 5.17 | qfq | 6,844,280 | 35,411,812 | 0.78% |
| 2025-06-03 | 5.03 | 5.17 | 5.03 | 5.13 | 5.13 | qfq | 7,249,540 | 37,154,160 | 0.98% |
| 2025-05-30 | 5.27 | 5.27 | 5.06 | 5.08 | 5.08 | qfq | 10,549,080 | 53,940,383 | -1.93% |
| 2025-05-29 | 5.08 | 5.25 | 5.07 | 5.18 | 5.18 | qfq | 10,116,100 | 52,448,367 | 1.77% |
| 2025-05-28 | 5.13 | 5.17 | 5.08 | 5.09 | 5.09 | qfq | 5,831,160 | 29,826,537 | -0.59% |
| 2025-05-27 | 5.06 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 6,813,040 | 34,686,836 | 0.99% |
| 2025-05-26 | 4.99 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 6,501,340 | 32,844,615 | 2.01% |
| 2025-05-23 | 5.02 | 5.10 | 4.96 | 4.97 | 4.97 | qfq | 8,100,160 | 40,742,541 | -1.00% |
| 2025-05-22 | 5.10 | 5.20 | 5.00 | 5.02 | 5.02 | qfq | 9,702,820 | 49,365,319 | -1.95% |
| 2025-05-21 | 5.14 | 5.17 | 5.08 | 5.12 | 5.12 | qfq | 6,564,380 | 33,600,797 | -0.58% |
| 2025-05-20 | 5.15 | 5.17 | 5.10 | 5.15 | 5.15 | qfq | 6,701,060 | 34,498,228 | 0.59% |
| 2025-05-19 | 5.08 | 5.15 | 5.03 | 5.12 | 5.12 | qfq | 7,070,220 | 36,129,712 | 0.79% |
| 2025-05-16 | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | qfq | 5,901,200 | 30,112,273 | 0.20% |
| 2025-05-15 | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | qfq | 6,330,100 | 32,114,303 | -1.17% |
| 2025-05-14 | 5.10 | 5.23 | 5.08 | 5.13 | 5.13 | qfq | 11,315,058 | 58,015,608 | 0.00% |
| 2025-05-13 | 5.25 | 5.26 | 5.11 | 5.13 | 5.13 | qfq | 6,670,200 | 34,380,537 | -0.77% |
| 2025-05-12 | 5.17 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 6,500,620 | 33,456,345 | 1.57% |
| 2025-05-09 | 5.18 | 5.19 | 5.08 | 5.09 | 5.09 | qfq | 7,601,945 | 38,868,888 | -1.55% |
| 2025-05-08 | 5.05 | 5.18 | 5.00 | 5.17 | 5.17 | qfq | 8,467,445 | 43,452,355 | 2.38% |
| 2025-05-07 | 5.04 | 5.10 | 5.01 | 5.05 | 5.05 | qfq | 10,016,420 | 50,611,821 | 0.60% |
| 2025-05-06 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | qfq | 7,615,198 | 38,005,613 | 3.08% |
| 2025-04-30 | 4.80 | 4.90 | 4.79 | 4.87 | 4.87 | qfq | 7,803,120 | 37,889,654 | 2.10% |
| 2025-04-29 | 4.65 | 4.84 | 4.64 | 4.77 | 4.77 | qfq | 7,400,849 | 35,449,854 | 1.49% |
| 2025-04-28 | 4.81 | 4.87 | 4.70 | 4.70 | 4.70 | qfq | 6,882,574 | 32,631,477 | -3.29% |
| 2025-04-25 | 4.85 | 4.92 | 4.83 | 4.86 | 4.86 | qfq | 6,711,960 | 32,762,537 | 0.41% |
| 2025-04-24 | 4.89 | 4.90 | 4.78 | 4.84 | 4.84 | qfq | 6,546,220 | 31,717,258 | -1.22% |
| 2025-04-23 | 4.91 | 4.91 | 4.86 | 4.90 | 4.90 | qfq | 5,793,500 | 28,347,512 | 0.82% |
| 2025-04-22 | 4.91 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 4,841,900 | 23,506,245 | -0.61% |
| 2025-04-21 | 4.78 | 4.90 | 4.75 | 4.89 | 4.89 | qfq | 5,911,320 | 28,661,273 | 2.30% |
| 2025-04-18 | 4.78 | 4.82 | 4.70 | 4.78 | 4.78 | qfq | 5,259,080 | 25,024,445 | 0.21% |
| 2025-04-17 | 4.70 | 4.84 | 4.70 | 4.77 | 4.77 | qfq | 6,253,840 | 29,941,758 | 0.42% |
| 2025-04-16 | 4.87 | 4.87 | 4.65 | 4.75 | 4.75 | qfq | 6,527,720 | 30,973,453 | -2.46% |
| 2025-04-15 | 4.90 | 4.92 | 4.82 | 4.87 | 4.87 | qfq | 5,283,440 | 25,648,156 | -0.20% |
| 2025-04-14 | 4.88 | 4.95 | 4.87 | 4.88 | 4.88 | qfq | 7,024,460 | 34,496,120 | 1.24% |
| 2025-04-11 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | qfq | 7,330,463 | 35,372,623 | -0.41% |
| 2025-04-10 | 4.78 | 4.91 | 4.78 | 4.84 | 4.84 | qfq | 11,720,845 | 56,898,573 | 2.33% |
| 2025-04-09 | 4.50 | 4.76 | 4.20 | 4.73 | 4.73 | qfq | 12,478,500 | 56,508,422 | 2.83% |
| 2025-04-08 | 4.49 | 4.70 | 4.48 | 4.60 | 4.60 | qfq | 9,976,480 | 45,814,190 | 2.91% |
| 2025-04-07 | 5.05 | 5.05 | 4.32 | 4.47 | 4.47 | qfq | 18,202,102 | 85,430,532 | -16.76% |
| 2025-04-03 | 5.35 | 5.41 | 5.28 | 5.37 | 5.37 | qfq | 7,221,280 | 38,601,432 | 0.37% |
| 2025-04-02 | 5.41 | 5.48 | 5.35 | 5.35 | 5.35 | qfq | 7,033,580 | 38,044,837 | -0.93% |
| 2025-04-01 | 5.38 | 5.51 | 5.37 | 5.40 | 5.40 | qfq | 10,012,780 | 54,532,308 | 0.75% |
| 2025-03-31 | 5.35 | 5.43 | 5.28 | 5.36 | 5.36 | qfq | 9,389,060 | 50,095,261 | 0.00% |
| 2025-03-28 | 5.54 | 5.61 | 5.35 | 5.36 | 5.36 | qfq | 12,732,600 | 69,226,230 | -3.07% |
| 2025-03-27 | 5.76 | 5.76 | 5.45 | 5.53 | 5.53 | qfq | 18,316,698 | 101,493,534 | -4.16% |
| 2025-03-26 | 5.68 | 5.84 | 5.60 | 5.77 | 5.77 | qfq | 15,003,422 | 86,319,291 | 1.58% |
| 2025-03-25 | 5.59 | 5.73 | 5.48 | 5.68 | 5.68 | qfq | 15,909,180 | 90,048,065 | 1.61% |
| 2025-03-24 | 5.82 | 5.91 | 5.44 | 5.59 | 5.59 | qfq | 24,503,503 | 138,880,882 | -3.95% |
| 2025-03-21 | 5.94 | 6.04 | 5.79 | 5.82 | 5.82 | qfq | 27,319,043 | 160,363,139 | -2.68% |
| 2025-03-20 | 5.88 | 6.06 | 5.85 | 5.98 | 5.98 | qfq | 35,135,209 | 210,066,889 | 2.57% |
| 2025-03-19 | 5.79 | 6.00 | 5.79 | 5.83 | 5.83 | qfq | 29,100,994 | 171,172,307 | -0.34% |
| 2025-03-18 | 5.76 | 5.94 | 5.73 | 5.85 | 5.85 | qfq | 33,932,212 | 197,779,937 | 3.36% |
| 2025-03-17 | 5.63 | 5.69 | 5.60 | 5.66 | 5.66 | qfq | 11,073,000 | 62,628,601 | 0.71% |
| 2025-03-14 | 5.56 | 5.62 | 5.47 | 5.62 | 5.62 | qfq | 11,210,300 | 62,295,490 | 1.08% |
| 2025-03-13 | 5.63 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 10,757,380 | 59,630,383 | -1.42% |
| 2025-03-12 | 5.53 | 5.70 | 5.53 | 5.64 | 5.64 | qfq | 17,789,740 | 100,134,831 | 1.99% |
| 2025-03-11 | 5.48 | 5.53 | 5.40 | 5.53 | 5.53 | qfq | 9,302,440 | 50,891,064 | 0.36% |
| 2025-03-10 | 5.51 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 8,100,540 | 44,565,999 | 0.00% |
| 2025-03-07 | 5.65 | 5.65 | 5.47 | 5.51 | 5.51 | qfq | 16,232,720 | 90,150,018 | -2.82% |
| 2025-03-06 | 5.64 | 5.71 | 5.61 | 5.67 | 5.67 | qfq | 17,919,427 | 101,688,102 | 0.89% |
| 2025-03-05 | 5.64 | 5.65 | 5.50 | 5.62 | 5.62 | qfq | 11,266,938 | 62,724,602 | -0.71% |
| 2025-03-04 | 5.53 | 5.67 | 5.49 | 5.66 | 5.66 | qfq | 11,768,438 | 66,168,125 | 1.62% |
| 2025-03-03 | 5.49 | 5.66 | 5.46 | 5.57 | 5.57 | qfq | 13,587,380 | 75,819,205 | 1.27% |
| 2025-02-28 | 5.56 | 5.66 | 5.49 | 5.50 | 5.50 | qfq | 15,220,100 | 84,774,242 | -1.61% |
| 2025-02-27 | 5.68 | 5.71 | 5.51 | 5.59 | 5.59 | qfq | 16,089,800 | 90,067,195 | -1.58% |
| 2025-02-26 | 5.72 | 5.73 | 5.65 | 5.68 | 5.68 | qfq | 15,805,700 | 89,809,452 | -0.35% |
| 2025-02-25 | 5.65 | 5.73 | 5.56 | 5.70 | 5.70 | qfq | 16,085,761 | 91,196,875 | 0.53% |
| 2025-02-24 | 5.70 | 5.76 | 5.63 | 5.67 | 5.67 | qfq | 22,458,438 | 127,673,440 | -2.24% |
| 2025-02-21 | 5.77 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 29,037,180 | 169,355,320 | 0.52% |
| 2025-02-20 | 5.84 | 5.94 | 5.72 | 5.77 | 5.77 | qfq | 42,090,780 | 243,819,921 | -3.83% |
| 2025-02-19 | 5.49 | 6.01 | 5.49 | 6.00 | 6.00 | qfq | 66,959,380 | 384,204,532 | 4.53% |
| 2025-02-18 | 5.48 | 6.32 | 5.44 | 5.74 | 5.74 | qfq | 75,709,890 | 448,894,409 | 8.71% |
| 2025-02-17 | 5.19 | 5.31 | 5.18 | 5.28 | 5.28 | qfq | 9,764,237 | 51,381,141 | 1.54% |
| 2025-02-14 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | qfq | 6,608,520 | 34,238,415 | 0.58% |
| 2025-02-13 | 5.30 | 5.30 | 5.17 | 5.17 | 5.17 | qfq | 9,514,800 | 49,566,643 | -2.45% |
| 2025-02-12 | 5.26 | 5.31 | 5.21 | 5.30 | 5.30 | qfq | 8,664,140 | 45,677,571 | 1.15% |
| 2025-02-11 | 5.30 | 5.33 | 5.20 | 5.24 | 5.24 | qfq | 6,908,620 | 36,135,206 | -1.13% |
| 2025-02-10 | 5.25 | 5.30 | 5.18 | 5.30 | 5.30 | qfq | 9,469,680 | 49,719,206 | 1.73% |
| 2025-02-07 | 5.21 | 5.27 | 5.14 | 5.21 | 5.21 | qfq | 11,766,620 | 61,359,450 | 0.97% |
| 2025-02-06 | 5.07 | 5.16 | 5.02 | 5.16 | 5.16 | qfq | 8,919,400 | 45,532,583 | 1.78% |
| 2025-02-05 | 5.02 | 5.08 | 4.96 | 5.07 | 5.07 | qfq | 7,413,840 | 37,367,940 | 2.22% |
| 2025-01-27 | 5.14 | 5.15 | 4.95 | 4.96 | 4.96 | qfq | 7,982,760 | 40,218,891 | -1.98% |
| 2025-01-24 | 5.02 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 9,037,120 | 45,284,240 | 1.61% |
| 2025-01-23 | 5.06 | 5.17 | 4.97 | 4.98 | 4.98 | qfq | 12,267,200 | 62,566,264 | -0.40% |
| 2025-01-22 | 4.99 | 5.11 | 4.92 | 5.00 | 5.00 | qfq | 10,115,760 | 50,705,556 | 0.00% |
| 2025-01-21 | 5.15 | 5.16 | 4.95 | 5.00 | 5.00 | qfq | 11,404,860 | 57,216,340 | -2.34% |
| 2025-01-20 | 5.11 | 5.19 | 4.99 | 5.12 | 5.12 | qfq | 13,599,920 | 69,468,705 | 0.39% |
| 2025-01-17 | 5.18 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 8,375,100 | 42,909,527 | -1.35% |
| 2025-01-16 | 5.17 | 5.31 | 5.13 | 5.17 | 5.17 | qfq | 10,496,100 | 54,667,853 | 0.39% |
| 2025-01-15 | 5.21 | 5.24 | 5.10 | 5.15 | 5.15 | qfq | 10,051,080 | 51,793,200 | -1.34% |
| 2025-01-14 | 4.98 | 5.22 | 4.97 | 5.22 | 5.22 | qfq | 12,683,240 | 65,240,226 | 4.82% |
| 2025-01-13 | 4.90 | 4.99 | 4.76 | 4.98 | 4.98 | qfq | 9,499,409 | 46,530,403 | 0.20% |
| 2025-01-10 | 5.23 | 5.28 | 4.97 | 4.97 | 4.97 | qfq | 12,919,109 | 66,099,141 | -5.69% |
| 2025-01-09 | 5.28 | 5.40 | 5.24 | 5.27 | 5.27 | qfq | 9,811,789 | 52,182,729 | -0.38% |
| 2025-01-08 | 5.37 | 5.41 | 5.13 | 5.29 | 5.29 | qfq | 15,830,969 | 83,465,292 | -2.40% |
| 2025-01-07 | 5.24 | 5.45 | 5.24 | 5.42 | 5.42 | qfq | 14,438,929 | 77,478,716 | 3.44% |
| 2025-01-06 | 5.20 | 5.33 | 4.96 | 5.24 | 5.24 | qfq | 13,161,021 | 68,028,507 | 0.19% |
| 2025-01-03 | 5.71 | 5.75 | 5.20 | 5.23 | 5.23 | qfq | 26,360,260 | 142,677,771 | -8.57% |
| 2025-01-02 | 5.88 | 5.99 | 5.61 | 5.72 | 5.72 | qfq | 21,299,296 | 123,365,172 | -2.72% |
| 2024-12-31 | 6.24 | 6.34 | 5.88 | 5.88 | 5.88 | qfq | 27,148,793 | 164,382,213 | -5.16% |
| 2024-12-30 | 6.15 | 6.32 | 6.02 | 6.20 | 6.20 | qfq | 32,740,875 | 202,270,452 | 0.32% |
| 2024-12-27 | 5.82 | 6.45 | 5.82 | 6.18 | 6.18 | qfq | 44,706,581 | 276,480,573 | 6.37% |
| 2024-12-26 | 5.65 | 5.94 | 5.65 | 5.81 | 5.81 | qfq | 19,936,980 | 116,946,941 | 1.57% |
| 2024-12-25 | 5.96 | 6.05 | 5.59 | 5.72 | 5.72 | qfq | 24,732,416 | 141,862,484 | -5.14% |
| 2024-12-24 | 5.85 | 6.23 | 5.85 | 6.03 | 6.03 | qfq | 22,461,303 | 135,654,534 | 3.79% |
| 2024-12-23 | 6.13 | 6.29 | 5.78 | 5.81 | 5.81 | qfq | 23,195,920 | 138,952,395 | -5.99% |
| 2024-12-20 | 5.89 | 6.30 | 5.84 | 6.18 | 6.18 | qfq | 29,017,700 | 177,258,645 | 4.75% |
| 2024-12-19 | 5.80 | 5.96 | 5.75 | 5.90 | 5.90 | qfq | 12,731,220 | 74,631,803 | 0.51% |
| 2024-12-18 | 5.81 | 5.98 | 5.71 | 5.87 | 5.87 | qfq | 11,888,700 | 69,703,120 | 1.03% |
| 2024-12-17 | 6.10 | 6.10 | 5.80 | 5.81 | 5.81 | qfq | 18,207,020 | 107,575,452 | -4.75% |
| 2024-12-16 | 6.17 | 6.27 | 6.05 | 6.10 | 6.10 | qfq | 15,938,048 | 98,046,071 | -1.13% |
| 2024-12-13 | 6.23 | 6.34 | 6.15 | 6.17 | 6.17 | qfq | 20,984,929 | 130,677,401 | -2.68% |
| 2024-12-12 | 6.39 | 6.45 | 6.20 | 6.34 | 6.34 | qfq | 30,825,020 | 194,623,733 | 1.77% |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.23 | 6.23 | qfq | 23,675,100 | 146,949,949 | 1.96% |
| 2024-12-10 | 6.20 | 6.23 | 6.08 | 6.11 | 6.11 | qfq | 23,599,490 | 144,987,478 | 0.83% |
| 2024-12-09 | 6.09 | 6.12 | 5.97 | 6.06 | 6.06 | qfq | 13,377,800 | 80,985,298 | -0.49% |
| 2024-12-06 | 6.12 | 6.15 | 5.98 | 6.09 | 6.09 | qfq | 17,566,100 | 106,539,693 | -0.65% |
| 2024-12-05 | 6.02 | 6.16 | 5.98 | 6.13 | 6.13 | qfq | 17,741,871 | 108,275,826 | 1.66% |
| 2024-12-04 | 6.03 | 6.15 | 5.94 | 6.03 | 6.03 | qfq | 19,793,860 | 119,697,116 | -0.50% |
| 2024-12-03 | 6.00 | 6.07 | 5.94 | 6.06 | 6.06 | qfq | 15,962,120 | 95,977,712 | 0.83% |
| 2024-12-02 | 5.83 | 6.01 | 5.82 | 6.01 | 6.01 | qfq | 17,261,780 | 102,783,652 | 2.91% |
| 2024-11-29 | 5.80 | 5.89 | 5.69 | 5.84 | 5.84 | qfq | 14,358,780 | 83,324,621 | 0.52% |
| 2024-11-28 | 5.84 | 5.92 | 5.79 | 5.81 | 5.81 | qfq | 14,587,000 | 85,385,876 | -0.51% |
| 2024-11-27 | 5.76 | 5.85 | 5.53 | 5.84 | 5.84 | qfq | 17,358,260 | 98,486,487 | 1.39% |
| 2024-11-26 | 5.93 | 6.08 | 5.74 | 5.76 | 5.76 | qfq | 16,280,215 | 95,537,269 | -2.87% |
| 2024-11-25 | 5.81 | 5.94 | 5.68 | 5.93 | 5.93 | qfq | 16,470,320 | 95,967,441 | 1.37% |
| 2024-11-22 | 6.18 | 6.18 | 5.79 | 5.85 | 5.85 | qfq | 23,247,200 | 139,371,773 | -5.03% |
| 2024-11-21 | 6.16 | 6.25 | 6.05 | 6.16 | 6.16 | qfq | 25,634,840 | 157,548,465 | 0.16% |
| 2024-11-20 | 6.02 | 6.22 | 5.94 | 6.15 | 6.15 | qfq | 34,007,980 | 206,947,721 | 2.33% |
| 2024-11-19 | 5.75 | 6.04 | 5.66 | 6.01 | 6.01 | qfq | 29,969,373 | 175,742,594 | 4.16% |
| 2024-11-18 | 6.15 | 6.16 | 5.67 | 5.77 | 5.77 | qfq | 35,740,320 | 208,400,406 | -5.87% |
| 2024-11-15 | 6.10 | 6.52 | 6.10 | 6.13 | 6.13 | qfq | 51,927,733 | 324,527,623 | -3.46% |
| 2024-11-14 | 6.40 | 7.17 | 6.30 | 6.35 | 6.35 | qfq | 79,149,913 | 522,305,089 | 1.76% |
| 2024-11-13 | 5.93 | 6.30 | 5.80 | 6.24 | 6.24 | qfq | 48,743,185 | 296,984,566 | 4.87% |
| 2024-11-12 | 6.04 | 6.09 | 5.88 | 5.95 | 5.95 | qfq | 22,387,507 | 134,222,851 | -0.67% |
| 2024-11-11 | 5.84 | 5.99 | 5.81 | 5.99 | 5.99 | qfq | 18,073,706 | 107,015,631 | 2.22% |
| 2024-11-08 | 5.97 | 6.02 | 5.83 | 5.86 | 5.86 | qfq | 21,875,553 | 129,105,811 | -0.51% |
| 2024-11-07 | 5.65 | 5.99 | 5.62 | 5.89 | 5.89 | qfq | 28,264,298 | 164,202,485 | 4.25% |
| 2024-11-06 | 5.60 | 5.71 | 5.60 | 5.65 | 5.65 | qfq | 17,430,129 | 98,593,558 | 0.89% |
| 2024-11-05 | 5.50 | 5.63 | 5.49 | 5.60 | 5.60 | qfq | 13,526,589 | 75,462,659 | 2.00% |
| 2024-11-04 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | qfq | 9,020,879 | 49,046,606 | 2.62% |
| 2024-11-01 | 5.65 | 5.65 | 5.32 | 5.35 | 5.35 | qfq | 18,979,643 | 103,455,705 | -5.48% |
| 2024-10-31 | 5.61 | 5.72 | 5.61 | 5.66 | 5.66 | qfq | 15,881,532 | 89,967,116 | 1.43% |
| 2024-10-30 | 5.63 | 5.67 | 5.49 | 5.58 | 5.58 | qfq | 19,403,425 | 108,289,454 | -1.59% |
| 2024-10-29 | 5.89 | 5.97 | 5.66 | 5.67 | 5.67 | qfq | 24,322,841 | 140,313,571 | -3.24% |
| 2024-10-28 | 5.88 | 5.88 | 5.62 | 5.86 | 5.86 | qfq | 28,437,040 | 164,071,888 | -2.01% |
| 2024-10-25 | 5.88 | 6.02 | 5.86 | 5.98 | 5.98 | qfq | 16,621,640 | 98,755,448 | 1.70% |
| 2024-10-24 | 5.86 | 5.89 | 5.78 | 5.88 | 5.88 | qfq | 12,365,720 | 72,235,146 | -0.34% |
| 2024-10-23 | 6.00 | 6.05 | 5.88 | 5.90 | 5.90 | qfq | 19,585,312 | 116,385,820 | -1.67% |
| 2024-10-22 | 5.86 | 6.01 | 5.82 | 6.00 | 6.00 | qfq | 21,535,111 | 127,792,834 | 1.35% |
| 2024-10-21 | 5.86 | 5.96 | 5.81 | 5.92 | 5.92 | qfq | 24,844,140 | 146,127,699 | 2.25% |
| 2024-10-18 | 5.62 | 5.88 | 5.56 | 5.79 | 5.79 | qfq | 25,303,300 | 144,769,403 | 2.84% |
| 2024-10-17 | 5.67 | 5.78 | 5.60 | 5.63 | 5.63 | qfq | 13,345,600 | 75,889,488 | -0.71% |
| 2024-10-16 | 5.62 | 5.75 | 5.59 | 5.67 | 5.67 | qfq | 13,092,506 | 74,309,186 | -1.05% |
| 2024-10-15 | 5.74 | 5.83 | 5.64 | 5.73 | 5.73 | qfq | 14,977,329 | 86,026,355 | -0.35% |
| 2024-10-14 | 5.54 | 5.76 | 5.51 | 5.75 | 5.75 | qfq | 15,755,480 | 88,963,086 | 4.17% |
| 2024-10-11 | 5.74 | 5.82 | 5.43 | 5.52 | 5.52 | qfq | 18,716,020 | 105,080,927 | -4.33% |
| 2024-10-10 | 5.65 | 5.97 | 5.62 | 5.77 | 5.77 | qfq | 24,600,970 | 142,825,643 | 2.67% |
| 2024-10-09 | 6.28 | 6.30 | 5.61 | 5.62 | 5.62 | qfq | 39,943,791 | 237,224,437 | -14.20% |
| 2024-10-08 | 7.00 | 7.00 | 6.11 | 6.55 | 6.55 | qfq | 59,273,459 | 385,344,410 | 9.53% |
| 2024-09-30 | 5.50 | 6.17 | 5.32 | 5.98 | 5.98 | qfq | 45,812,568 | 260,663,776 | 13.90% |
| 2024-09-27 | 5.08 | 5.36 | 5.04 | 5.25 | 5.25 | qfq | 24,063,140 | 124,741,907 | 4.58% |
| 2024-09-26 | 4.89 | 5.02 | 4.88 | 5.02 | 5.02 | qfq | 13,148,639 | 65,241,074 | 2.03% |
| 2024-09-25 | 4.92 | 5.01 | 4.90 | 4.92 | 4.92 | qfq | 14,408,891 | 71,329,397 | 0.61% |
| 2024-09-24 | 4.83 | 4.91 | 4.75 | 4.89 | 4.89 | qfq | 11,106,512 | 53,944,651 | 1.45% |
| 2024-09-23 | 4.80 | 4.87 | 4.79 | 4.82 | 4.82 | qfq | 6,302,560 | 30,390,651 | -0.82% |
| 2024-09-20 | 4.94 | 4.97 | 4.83 | 4.86 | 4.86 | qfq | 10,186,020 | 49,734,708 | -0.82% |
| 2024-09-19 | 4.73 | 4.91 | 4.71 | 4.90 | 4.90 | qfq | 9,180,940 | 44,463,297 | 3.59% |
| 2024-09-18 | 4.76 | 4.80 | 4.63 | 4.73 | 4.73 | qfq | 5,373,360 | 25,304,444 | 0.21% |
| 2024-09-13 | 4.83 | 4.85 | 4.71 | 4.72 | 4.72 | qfq | 5,918,300 | 28,198,968 | -2.68% |
| 2024-09-12 | 4.82 | 4.91 | 4.79 | 4.85 | 4.85 | qfq | 7,699,857 | 37,502,718 | 0.41% |
| 2024-09-11 | 4.76 | 4.92 | 4.74 | 4.83 | 4.83 | qfq | 7,338,080 | 35,522,506 | 0.42% |
| 2024-09-10 | 4.70 | 4.83 | 4.67 | 4.81 | 4.81 | qfq | 6,513,947 | 31,032,835 | 2.34% |
| 2024-09-09 | 4.65 | 4.72 | 4.63 | 4.70 | 4.70 | qfq | 3,161,120 | 14,807,251 | 0.43% |
| 2024-09-06 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | qfq | 5,605,587 | 26,581,576 | -3.31% |
| 2024-09-05 | 4.83 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 5,566,980 | 26,853,093 | 0.21% |
| 2024-09-04 | 4.79 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 4,987,760 | 24,021,577 | 0.63% |
| 2024-09-03 | 4.72 | 4.83 | 4.72 | 4.80 | 4.80 | qfq | 4,347,040 | 20,809,808 | 0.63% |
| 2024-09-02 | 4.78 | 4.88 | 4.76 | 4.77 | 4.77 | qfq | 6,449,980 | 31,095,714 | -0.83% |
| 2024-08-30 | 4.80 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 8,278,560 | 40,051,345 | 0.63% |
| 2024-08-29 | 4.67 | 4.79 | 4.65 | 4.78 | 4.78 | qfq | 4,130,220 | 19,633,242 | 1.92% |
| 2024-08-28 | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | qfq | 4,926,000 | 23,050,368 | 1.30% |
| 2024-08-27 | 4.79 | 4.80 | 4.62 | 4.63 | 4.63 | qfq | 7,012,620 | 32,829,788 | -3.34% |
| 2024-08-26 | 4.77 | 4.80 | 4.69 | 4.79 | 4.79 | qfq | 5,260,760 | 25,094,333 | 0.84% |
| 2024-08-23 | 4.80 | 4.88 | 4.62 | 4.75 | 4.75 | qfq | 10,152,919 | 48,023,969 | -1.25% |
| 2024-08-22 | 4.96 | 4.98 | 4.81 | 4.81 | 4.81 | qfq | 7,186,820 | 35,206,835 | -2.04% |
| 2024-08-21 | 4.83 | 4.92 | 4.81 | 4.91 | 4.91 | qfq | 6,038,572 | 29,490,086 | 0.41% |
| 2024-08-20 | 5.03 | 5.06 | 4.86 | 4.89 | 4.89 | qfq | 11,770,153 | 57,983,421 | -3.17% |
| 2024-08-19 | 4.99 | 5.09 | 4.93 | 5.05 | 5.05 | qfq | 10,130,492 | 50,950,039 | 0.40% |
| 2024-08-16 | 5.18 | 5.19 | 5.01 | 5.03 | 5.03 | qfq | 19,437,952 | 98,794,564 | -3.27% |
| 2024-08-15 | 5.08 | 5.20 | 5.06 | 5.20 | 5.20 | qfq | 21,793,140 | 111,913,881 | 0.78% |
| 2024-08-14 | 5.01 | 5.32 | 4.97 | 5.16 | 5.16 | qfq | 30,610,780 | 158,281,793 | 2.79% |
| 2024-08-13 | 5.05 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 13,258,060 | 66,046,190 | -0.59% |
| 2024-08-12 | 5.07 | 5.24 | 4.99 | 5.05 | 5.05 | qfq | 24,317,180 | 123,854,003 | 1.41% |
| 2024-08-09 | 4.88 | 5.02 | 4.88 | 4.98 | 4.98 | qfq | 13,696,431 | 68,106,720 | 1.84% |
| 2024-08-08 | 4.95 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 10,818,211 | 52,933,126 | -2.00% |
| 2024-08-07 | 4.89 | 5.03 | 4.88 | 4.99 | 4.99 | qfq | 15,406,903 | 76,533,212 | 2.89% |
| 2024-08-06 | 4.82 | 4.90 | 4.78 | 4.85 | 4.85 | qfq | 6,931,323 | 33,446,417 | 1.68% |
| 2024-08-05 | 4.91 | 4.96 | 4.77 | 4.77 | 4.77 | qfq | 9,545,040 | 46,449,317 | -3.25% |
| 2024-08-02 | 5.00 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 10,565,577 | 52,466,006 | -1.99% |
| 2024-08-01 | 5.05 | 5.08 | 4.99 | 5.03 | 5.03 | qfq | 13,129,080 | 66,085,490 | -0.98% |
| 2024-07-31 | 4.92 | 5.08 | 4.88 | 5.08 | 5.08 | qfq | 20,213,780 | 101,081,530 | 2.21% |
| 2024-07-30 | 4.89 | 5.06 | 4.79 | 4.97 | 4.97 | qfq | 16,568,529 | 81,901,223 | 1.64% |
| 2024-07-29 | 4.85 | 4.98 | 4.84 | 4.89 | 4.89 | qfq | 9,270,360 | 45,333,012 | 0.41% |
| 2024-07-26 | 4.88 | 4.92 | 4.83 | 4.87 | 4.87 | qfq | 10,294,593 | 50,188,038 | -0.41% |
| 2024-07-25 | 4.68 | 4.89 | 4.63 | 4.89 | 4.89 | qfq | 11,316,174 | 54,514,418 | 3.38% |
| 2024-07-24 | 4.79 | 4.84 | 4.70 | 4.73 | 4.73 | qfq | 8,410,760 | 40,003,891 | -1.46% |
| 2024-07-23 | 4.90 | 4.95 | 4.79 | 4.80 | 4.80 | qfq | 11,628,112 | 56,535,221 | -3.23% |
| 2024-07-22 | 4.79 | 5.03 | 4.75 | 4.96 | 4.96 | qfq | 16,949,537 | 83,641,120 | 2.27% |
| 2024-07-19 | 4.71 | 4.94 | 4.66 | 4.85 | 4.85 | qfq | 10,379,020 | 50,123,757 | 2.54% |
| 2024-07-18 | 4.68 | 4.73 | 4.58 | 4.73 | 4.73 | qfq | 9,956,175 | 46,416,353 | 0.42% |
| 2024-07-17 | 4.87 | 4.88 | 4.70 | 4.71 | 4.71 | qfq | 9,564,942 | 45,670,413 | -2.28% |
| 2024-07-16 | 4.85 | 4.87 | 4.68 | 4.82 | 4.82 | qfq | 10,908,692 | 52,069,517 | -0.41% |
| 2024-07-15 | 5.04 | 5.04 | 4.83 | 4.84 | 4.84 | qfq | 16,010,500 | 78,786,244 | -4.91% |
| 2024-07-12 | 4.90 | 5.18 | 4.89 | 5.09 | 5.09 | qfq | 26,418,537 | 133,656,434 | 3.67% |
| 2024-07-11 | 4.89 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 10,531,200 | 51,538,369 | 2.72% |
| 2024-07-10 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | qfq | 11,335,800 | 54,776,771 | -3.24% |
| 2024-07-09 | 4.61 | 4.99 | 4.58 | 4.94 | 4.94 | qfq | 17,915,640 | 86,559,914 | 6.93% |
| 2024-07-08 | 4.72 | 4.75 | 4.59 | 4.62 | 4.62 | qfq | 6,622,660 | 30,736,925 | -3.14% |
| 2024-07-05 | 4.75 | 4.80 | 4.67 | 4.77 | 4.77 | qfq | 6,433,800 | 30,479,939 | 0.63% |
| 2024-07-04 | 4.85 | 4.89 | 4.72 | 4.74 | 4.74 | qfq | 9,321,440 | 44,791,737 | -2.27% |
| 2024-07-03 | 5.00 | 5.03 | 4.83 | 4.85 | 4.85 | qfq | 13,708,560 | 66,887,999 | -3.77% |
| 2024-07-02 | 4.90 | 5.10 | 4.85 | 5.04 | 5.04 | qfq | 18,526,141 | 92,516,032 | 2.02% |
| 2024-07-01 | 4.89 | 5.04 | 4.83 | 4.94 | 4.94 | qfq | 14,545,622 | 71,560,790 | 1.44% |
| 2024-06-28 | 4.61 | 5.03 | 4.61 | 4.87 | 4.87 | qfq | 19,276,382 | 94,123,089 | 4.96% |
| 2024-06-27 | 4.68 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 7,391,540 | 34,475,510 | -1.28% |
| 2024-06-26 | 4.56 | 4.71 | 4.50 | 4.70 | 4.70 | qfq | 7,934,680 | 36,490,077 | 3.30% |
| 2024-06-25 | 4.53 | 4.61 | 4.52 | 4.55 | 4.55 | qfq | 7,076,080 | 32,274,254 | 0.00% |
| 2024-06-24 | 4.70 | 4.71 | 4.51 | 4.55 | 4.55 | qfq | 9,933,760 | 45,671,664 | -4.01% |
| 2024-06-21 | 4.83 | 4.87 | 4.72 | 4.74 | 4.74 | qfq | 8,460,620 | 40,486,592 | -1.66% |
| 2024-06-20 | 4.89 | 5.02 | 4.82 | 4.82 | 4.82 | qfq | 12,920,580 | 63,269,189 | -2.23% |
| 2024-06-19 | 5.09 | 5.10 | 4.90 | 4.93 | 4.93 | qfq | 15,936,380 | 78,991,510 | -2.95% |
| 2024-06-18 | 5.10 | 5.14 | 5.01 | 5.08 | 5.08 | qfq | 17,813,280 | 90,096,919 | -1.55% |
| 2024-06-17 | 5.01 | 5.23 | 4.93 | 5.16 | 5.16 | qfq | 28,088,392 | 143,238,836 | 0.98% |
| 2024-06-14 | 4.73 | 5.49 | 4.70 | 5.11 | 5.11 | qfq | 38,109,937 | 197,613,410 | 7.13% |
| 2024-06-13 | 4.69 | 4.83 | 4.69 | 4.77 | 4.77 | qfq | 7,975,540 | 37,975,442 | 1.49% |
| 2024-06-12 | 4.61 | 4.73 | 4.57 | 4.70 | 4.70 | qfq | 6,761,100 | 31,711,906 | 0.86% |
| 2024-06-11 | 4.61 | 4.66 | 4.49 | 4.66 | 4.66 | qfq | 6,569,620 | 30,140,025 | 0.22% |
| 2024-06-07 | 4.57 | 4.67 | 4.51 | 4.65 | 4.65 | qfq | 8,717,940 | 40,176,432 | 2.88% |
| 2024-06-06 | 4.75 | 4.81 | 4.48 | 4.52 | 4.52 | qfq | 13,380,680 | 61,673,301 | -5.44% |
| 2024-06-05 | 5.06 | 5.07 | 4.76 | 4.78 | 4.78 | qfq | 14,451,640 | 70,128,971 | -5.72% |
| 2024-06-04 | 4.95 | 5.08 | 4.70 | 5.07 | 5.07 | qfq | 14,885,600 | 72,799,919 | 2.42% |
| 2024-06-03 | 5.14 | 5.15 | 4.89 | 4.95 | 4.95 | qfq | 14,294,080 | 71,078,724 | -3.32% |
| 2024-05-31 | 5.09 | 5.20 | 5.03 | 5.12 | 5.12 | qfq | 14,687,340 | 74,957,356 | 0.00% |
| 2024-05-30 | 5.22 | 5.31 | 5.08 | 5.12 | 5.12 | qfq | 17,749,860 | 91,551,489 | -2.66% |
| 2024-05-29 | 5.35 | 5.38 | 5.20 | 5.26 | 5.26 | qfq | 27,429,710 | 144,648,045 | -3.84% |
| 2024-05-28 | 5.20 | 5.49 | 5.20 | 5.47 | 5.47 | qfq | 39,397,740 | 212,967,780 | 3.01% |
| 2024-05-27 | 5.13 | 5.40 | 5.13 | 5.31 | 5.31 | qfq | 31,907,933 | 169,086,573 | 2.51% |
| 2024-05-24 | 4.94 | 5.28 | 4.94 | 5.18 | 5.18 | qfq | 23,142,820 | 120,251,073 | 4.02% |
| 2024-05-23 | 5.09 | 5.09 | 4.97 | 4.98 | 4.96 | qfq | 6,431,420 | 32,291,429 | -2.16% |
| 2024-05-22 | 5.01 | 5.12 | 5.01 | 5.09 | 5.07 | qfq | 6,063,900 | 30,798,396 | 1.19% |
| 2024-05-21 | 5.08 | 5.10 | 5.00 | 5.03 | 5.01 | qfq | 6,454,000 | 32,463,761 | -0.98% |
| 2024-05-20 | 5.09 | 5.14 | 5.03 | 5.08 | 5.06 | qfq | 8,863,020 | 45,048,019 | -0.20% |
| 2024-05-17 | 5.03 | 5.12 | 4.99 | 5.09 | 5.07 | qfq | 9,746,240 | 49,418,774 | 1.19% |
| 2024-05-16 | 5.10 | 5.16 | 4.99 | 5.03 | 5.01 | qfq | 13,126,240 | 66,379,444 | -1.76% |
| 2024-05-15 | 5.19 | 5.36 | 5.09 | 5.12 | 5.10 | qfq | 19,338,433 | 100,067,332 | -2.29% |
| 2024-05-14 | 5.28 | 5.47 | 5.20 | 5.24 | 5.22 | qfq | 26,928,129 | 142,664,560 | -3.14% |
| 2024-05-13 | 5.21 | 5.65 | 5.10 | 5.41 | 5.39 | qfq | 34,614,663 | 184,400,324 | 2.27% |
| 2024-05-10 | 5.10 | 5.41 | 5.02 | 5.29 | 5.27 | qfq | 23,609,806 | 123,743,134 | 3.52% |
| 2024-05-09 | 4.99 | 5.13 | 4.99 | 5.11 | 5.09 | qfq | 7,774,827 | 39,613,805 | 2.61% |
| 2024-05-08 | 5.00 | 5.07 | 4.93 | 4.98 | 4.96 | qfq | 7,738,347 | 38,747,942 | -0.40% |
| 2024-05-07 | 4.96 | 5.01 | 4.93 | 5.00 | 4.98 | qfq | 7,189,503 | 35,756,156 | 0.00% |
| 2024-05-06 | 4.89 | 5.02 | 4.89 | 5.00 | 4.98 | qfq | 9,728,494 | 48,389,731 | 3.09% |
| 2024-04-30 | 4.85 | 4.89 | 4.79 | 4.85 | 4.83 | qfq | 7,748,164 | 37,489,138 | -0.41% |
| 2024-04-29 | 4.70 | 4.88 | 4.70 | 4.87 | 4.85 | qfq | 9,796,344 | 47,278,751 | 2.31% |
| 2024-04-26 | 4.78 | 4.86 | 4.71 | 4.76 | 4.74 | qfq | 12,203,120 | 58,286,375 | -0.83% |
| 2024-04-25 | 4.75 | 4.98 | 4.74 | 4.80 | 4.78 | qfq | 19,578,920 | 94,216,142 | 5.73% |
| 2024-04-24 | 4.40 | 4.54 | 4.40 | 4.54 | 4.52 | qfq | 5,175,920 | 23,257,334 | 3.18% |
| 2024-04-23 | 4.33 | 4.44 | 4.32 | 4.40 | 4.38 | qfq | 6,176,300 | 27,117,502 | 1.85% |
| 2024-04-22 | 4.38 | 4.39 | 4.20 | 4.32 | 4.30 | qfq | 5,663,740 | 24,397,425 | -0.92% |
| 2024-04-19 | 4.40 | 4.46 | 4.34 | 4.36 | 4.34 | qfq | 6,877,420 | 30,170,885 | -0.91% |
| 2024-04-18 | 4.47 | 4.50 | 4.36 | 4.40 | 4.38 | qfq | 7,864,173 | 34,892,889 | -2.22% |
| 2024-04-17 | 4.10 | 4.50 | 4.10 | 4.50 | 4.48 | qfq | 12,346,992 | 53,715,856 | 11.39% |
| 2024-04-16 | 4.59 | 4.59 | 4.00 | 4.04 | 4.02 | qfq | 16,727,060 | 69,651,317 | -12.36% |
| 2024-04-15 | 4.88 | 4.88 | 4.51 | 4.61 | 4.59 | qfq | 10,693,740 | 49,997,218 | -5.14% |
| 2024-04-12 | 4.93 | 4.99 | 4.85 | 4.86 | 4.84 | qfq | 5,980,620 | 29,359,143 | -1.62% |
| 2024-04-11 | 4.84 | 5.02 | 4.76 | 4.94 | 4.92 | qfq | 7,336,174 | 36,255,993 | 1.02% |
| 2024-04-10 | 5.06 | 5.12 | 4.82 | 4.89 | 4.87 | qfq | 8,899,520 | 43,711,418 | -4.12% |
| 2024-04-09 | 4.92 | 5.10 | 4.91 | 5.10 | 5.08 | qfq | 6,945,560 | 34,904,673 | 3.24% |
| 2024-04-08 | 5.08 | 5.09 | 4.93 | 4.94 | 4.92 | qfq | 6,993,160 | 34,974,532 | -2.76% |
| 2024-04-03 | 5.15 | 5.16 | 5.04 | 5.08 | 5.06 | qfq | 6,192,060 | 31,507,289 | -1.55% |
| 2024-04-02 | 5.13 | 5.18 | 5.10 | 5.16 | 5.14 | qfq | 7,427,784 | 38,265,461 | 0.39% |
| 2024-04-01 | 5.02 | 5.14 | 5.01 | 5.14 | 5.12 | qfq | 7,873,480 | 40,074,598 | 2.59% |
| 2024-03-29 | 5.00 | 5.05 | 4.93 | 5.01 | 4.99 | qfq | 7,355,920 | 36,648,578 | 2.24% |
| 2024-03-28 | 4.78 | 4.97 | 4.77 | 4.90 | 4.88 | qfq | 6,909,460 | 33,856,069 | 2.08% |
| 2024-03-27 | 5.03 | 5.05 | 4.80 | 4.80 | 4.78 | qfq | 7,930,240 | 38,774,309 | -4.19% |
| 2024-03-26 | 5.00 | 5.05 | 4.90 | 5.01 | 4.99 | qfq | 6,792,480 | 33,908,343 | 0.20% |
| 2024-03-25 | 5.07 | 5.14 | 5.00 | 5.00 | 4.98 | qfq | 7,310,960 | 37,037,118 | -1.38% |
| 2024-03-22 | 5.15 | 5.17 | 5.03 | 5.07 | 5.05 | qfq | 7,367,980 | 37,422,208 | -1.74% |
| 2024-03-21 | 5.15 | 5.19 | 5.08 | 5.16 | 5.14 | qfq | 7,546,930 | 38,771,156 | 0.00% |
| 2024-03-20 | 5.11 | 5.17 | 5.11 | 5.16 | 5.14 | qfq | 6,829,620 | 35,109,122 | 0.58% |
| 2024-03-19 | 5.15 | 5.18 | 5.11 | 5.13 | 5.11 | qfq | 7,900,773 | 40,614,254 | -0.19% |
| 2024-03-18 | 5.09 | 5.14 | 5.05 | 5.14 | 5.12 | qfq | 9,910,826 | 50,510,663 | 1.58% |
| 2024-03-15 | 5.04 | 5.07 | 4.96 | 5.06 | 5.04 | qfq | 7,042,400 | 35,376,664 | 0.60% |
| 2024-03-14 | 5.04 | 5.09 | 4.95 | 5.03 | 5.01 | qfq | 8,925,826 | 44,856,888 | -0.40% |
| 2024-03-13 | 5.07 | 5.08 | 5.01 | 5.05 | 5.03 | qfq | 8,678,080 | 43,745,010 | -0.59% |
| 2024-03-12 | 5.14 | 5.16 | 5.00 | 5.08 | 5.06 | qfq | 16,215,360 | 81,934,295 | -1.36% |
| 2024-03-11 | 4.85 | 5.20 | 4.85 | 5.15 | 5.13 | qfq | 22,955,280 | 116,526,349 | 6.19% |
| 2024-03-08 | 4.76 | 4.92 | 4.76 | 4.85 | 4.83 | qfq | 9,320,640 | 45,095,844 | 1.68% |
| 2024-03-07 | 4.86 | 4.91 | 4.74 | 4.77 | 4.75 | qfq | 11,072,164 | 53,454,391 | -1.45% |
| 2024-03-06 | 4.64 | 4.89 | 4.61 | 4.84 | 4.82 | qfq | 14,534,032 | 69,766,576 | 4.09% |
| 2024-03-05 | 4.75 | 4.76 | 4.64 | 4.65 | 4.63 | qfq | 9,724,460 | 45,582,138 | -3.13% |
| 2024-03-04 | 4.87 | 4.95 | 4.70 | 4.80 | 4.78 | qfq | 18,443,094 | 88,420,886 | -2.44% |
| 2024-03-01 | 4.66 | 5.05 | 4.61 | 4.92 | 4.90 | qfq | 25,573,511 | 124,534,977 | 6.49% |
| 2024-02-29 | 4.41 | 4.63 | 4.37 | 4.62 | 4.60 | qfq | 12,147,426 | 55,234,388 | 4.05% |
| 2024-02-28 | 4.88 | 5.08 | 4.39 | 4.44 | 4.42 | qfq | 20,809,457 | 99,100,252 | -9.02% |
| 2024-02-27 | 4.73 | 4.88 | 4.69 | 4.88 | 4.86 | qfq | 8,558,280 | 41,101,791 | 2.52% |
| 2024-02-26 | 4.64 | 4.90 | 4.61 | 4.76 | 4.74 | qfq | 14,102,620 | 66,899,177 | 3.70% |
| 2024-02-23 | 4.46 | 4.60 | 4.43 | 4.59 | 4.57 | qfq | 11,614,860 | 52,591,691 | 3.61% |
| 2024-02-22 | 4.29 | 4.44 | 4.28 | 4.43 | 4.41 | qfq | 9,018,198 | 39,591,358 | 2.55% |
| 2024-02-21 | 4.22 | 4.48 | 4.19 | 4.32 | 4.30 | qfq | 11,111,152 | 48,620,742 | 1.17% |
| 2024-02-20 | 4.22 | 4.28 | 4.14 | 4.27 | 4.25 | qfq | 7,709,680 | 32,522,497 | 0.95% |
| 2024-02-19 | 4.19 | 4.35 | 4.15 | 4.23 | 4.21 | qfq | 15,262,940 | 64,827,927 | 4.44% |
| 2024-02-08 | 3.67 | 4.05 | 3.57 | 4.05 | 4.03 | qfq | 16,661,780 | 64,143,358 | 9.76% |
| 2024-02-07 | 3.87 | 3.89 | 3.60 | 3.69 | 3.68 | qfq | 17,886,960 | 67,302,636 | -2.64% |
| 2024-02-06 | 3.71 | 3.97 | 3.46 | 3.79 | 3.77 | qfq | 19,026,603 | 69,657,162 | -0.52% |
| 2024-02-05 | 4.27 | 4.27 | 3.60 | 3.81 | 3.79 | qfq | 18,200,520 | 70,011,563 | -12.41% |
| 2024-02-02 | 4.59 | 4.68 | 4.13 | 4.35 | 4.33 | qfq | 11,943,534 | 52,412,154 | -5.43% |
| 2024-02-01 | 4.67 | 4.75 | 4.52 | 4.60 | 4.58 | qfq | 9,297,820 | 42,957,665 | -2.13% |
| 2024-01-31 | 5.08 | 5.09 | 4.68 | 4.70 | 4.68 | qfq | 11,650,180 | 56,462,657 | -7.11% |
| 2024-01-30 | 5.21 | 5.29 | 5.04 | 5.06 | 5.04 | qfq | 5,918,660 | 30,541,197 | -3.07% |
| 2024-01-29 | 5.49 | 5.50 | 5.21 | 5.22 | 5.20 | qfq | 6,491,540 | 34,423,700 | -3.69% |
| 2024-01-26 | 5.45 | 5.56 | 5.41 | 5.42 | 5.40 | qfq | 6,811,586 | 37,335,941 | -0.18% |
| 2024-01-25 | 5.23 | 5.44 | 5.17 | 5.43 | 5.41 | qfq | 9,666,260 | 51,328,828 | 4.42% |
| 2024-01-24 | 5.19 | 5.28 | 4.98 | 5.20 | 5.18 | qfq | 9,283,220 | 47,685,765 | 0.97% |
| 2024-01-23 | 5.20 | 5.29 | 5.02 | 5.15 | 5.13 | qfq | 9,736,940 | 50,094,324 | -1.72% |
| 2024-01-22 | 5.67 | 5.67 | 5.18 | 5.24 | 5.22 | qfq | 12,231,126 | 66,233,783 | -7.91% |
| 2024-01-19 | 5.88 | 5.88 | 5.69 | 5.69 | 5.67 | qfq | 7,770,340 | 44,681,879 | -3.23% |
| 2024-01-18 | 5.98 | 6.00 | 5.71 | 5.88 | 5.86 | qfq | 8,968,600 | 52,490,746 | -1.84% |
| 2024-01-17 | 6.13 | 6.15 | 5.98 | 5.99 | 5.97 | qfq | 5,114,880 | 30,976,520 | -2.44% |
| 2024-01-16 | 6.09 | 6.20 | 6.02 | 6.14 | 6.12 | qfq | 5,809,363 | 35,445,374 | 0.16% |
| 2024-01-15 | 6.12 | 6.16 | 6.07 | 6.13 | 6.11 | qfq | 4,064,940 | 24,895,604 | -0.16% |
| 2024-01-12 | 6.17 | 6.25 | 6.13 | 6.14 | 6.12 | qfq | 5,062,820 | 31,301,912 | -0.32% |
| 2024-01-11 | 6.07 | 6.18 | 6.05 | 6.16 | 6.14 | qfq | 4,621,004 | 28,294,806 | 1.15% |
| 2024-01-10 | 6.09 | 6.19 | 6.00 | 6.09 | 6.07 | qfq | 5,476,460 | 33,422,066 | -0.16% |
| 2024-01-09 | 6.05 | 6.19 | 6.05 | 6.10 | 6.08 | qfq | 4,935,633 | 30,189,641 | 0.83% |
| 2024-01-08 | 6.13 | 6.18 | 6.05 | 6.05 | 6.03 | qfq | 4,337,820 | 26,498,295 | -1.63% |
| 2024-01-05 | 6.28 | 6.32 | 6.13 | 6.15 | 6.13 | qfq | 6,790,510 | 42,151,402 | -1.60% |
| 2024-01-04 | 6.29 | 6.29 | 6.22 | 6.25 | 6.22 | qfq | 5,695,957 | 35,595,460 | -0.32% |
| 2024-01-03 | 6.25 | 6.30 | 6.21 | 6.27 | 6.24 | qfq | 7,803,100 | 48,809,000 | 0.32% |
| 2024-01-02 | 6.23 | 6.30 | 6.19 | 6.25 | 6.22 | qfq | 12,001,237 | 75,205,875 | 0.32% |
| 2023-12-29 | 6.10 | 6.24 | 6.10 | 6.23 | 6.20 | qfq | 11,840,073 | 73,397,915 | 2.13% |
| 2023-12-28 | 5.86 | 6.11 | 5.82 | 6.10 | 6.08 | qfq | 10,506,180 | 63,292,773 | 3.92% |
| 2023-12-27 | 5.83 | 5.87 | 5.75 | 5.87 | 5.85 | qfq | 4,244,680 | 24,686,082 | 0.69% |
| 2023-12-26 | 5.89 | 5.89 | 5.78 | 5.83 | 5.81 | qfq | 4,355,036 | 25,347,426 | -1.19% |
| 2023-12-25 | 5.91 | 5.96 | 5.85 | 5.90 | 5.88 | qfq | 3,549,080 | 20,904,747 | -0.67% |
| 2023-12-22 | 6.00 | 6.01 | 5.89 | 5.94 | 5.92 | qfq | 6,748,300 | 40,063,983 | -0.67% |
| 2023-12-21 | 5.80 | 6.01 | 5.78 | 5.98 | 5.96 | qfq | 9,058,017 | 53,556,939 | 2.57% |
| 2023-12-20 | 5.87 | 5.95 | 5.83 | 5.83 | 5.81 | qfq | 4,585,761 | 26,984,110 | -0.51% |
| 2023-12-19 | 5.84 | 5.88 | 5.78 | 5.86 | 5.84 | qfq | 5,142,260 | 29,965,499 | 0.86% |
| 2023-12-18 | 5.98 | 5.98 | 5.81 | 5.81 | 5.79 | qfq | 8,665,720 | 50,865,679 | -3.33% |
| 2023-12-15 | 6.05 | 6.08 | 5.93 | 6.01 | 5.99 | qfq | 8,170,960 | 49,056,997 | -0.50% |
| 2023-12-14 | 6.07 | 6.10 | 6.02 | 6.04 | 6.02 | qfq | 5,568,155 | 33,740,710 | -0.17% |
| 2023-12-13 | 6.04 | 6.13 | 6.00 | 6.05 | 6.03 | qfq | 9,142,032 | 55,565,802 | 0.00% |
| 2023-12-12 | 6.08 | 6.10 | 6.01 | 6.05 | 6.03 | qfq | 7,971,102 | 48,134,535 | -0.82% |
| 2023-12-11 | 6.01 | 6.12 | 5.92 | 6.10 | 6.08 | qfq | 18,735,067 | 113,302,434 | -3.02% |
| 2023-12-08 | 6.28 | 6.36 | 6.23 | 6.29 | 6.26 | qfq | 15,726,712 | 98,655,595 | 0.64% |
| 2023-12-07 | 6.38 | 6.39 | 6.19 | 6.25 | 6.22 | qfq | 14,486,280 | 90,736,764 | -0.95% |
| 2023-12-06 | 6.24 | 6.39 | 6.23 | 6.31 | 6.28 | qfq | 5,006,320 | 31,743,829 | 1.12% |
| 2023-12-05 | 6.38 | 6.39 | 6.24 | 6.24 | 6.21 | qfq | 5,538,040 | 34,882,218 | -2.19% |
| 2023-12-04 | 6.36 | 6.43 | 6.35 | 6.38 | 6.35 | qfq | 4,128,840 | 26,348,701 | 0.31% |
| 2023-12-01 | 6.39 | 6.42 | 6.34 | 6.36 | 6.33 | qfq | 4,799,280 | 30,573,840 | -0.63% |
| 2023-11-30 | 6.46 | 6.50 | 6.32 | 6.40 | 6.37 | qfq | 5,973,560 | 38,208,544 | -1.39% |
| 2023-11-29 | 6.51 | 6.59 | 6.46 | 6.49 | 6.46 | qfq | 7,015,423 | 45,707,050 | 0.00% |
| 2023-11-28 | 6.38 | 6.50 | 6.35 | 6.49 | 6.46 | qfq | 4,796,850 | 30,972,830 | 1.72% |
| 2023-11-27 | 6.32 | 6.45 | 6.31 | 6.38 | 6.35 | qfq | 5,663,603 | 36,145,157 | 0.95% |
| 2023-11-24 | 6.42 | 6.44 | 6.30 | 6.32 | 6.29 | qfq | 6,708,000 | 42,498,425 | -1.71% |
| 2023-11-23 | 6.39 | 6.46 | 6.35 | 6.43 | 6.40 | qfq | 4,999,420 | 32,077,990 | 1.26% |
| 2023-11-22 | 6.43 | 6.47 | 6.35 | 6.35 | 6.32 | qfq | 6,245,220 | 39,942,892 | -1.70% |
| 2023-11-21 | 6.53 | 6.53 | 6.44 | 6.46 | 6.43 | qfq | 6,166,360 | 39,987,815 | -0.92% |
| 2023-11-20 | 6.47 | 6.53 | 6.45 | 6.52 | 6.49 | qfq | 5,541,594 | 36,030,672 | 0.62% |
| 2023-11-17 | 6.40 | 6.50 | 6.36 | 6.48 | 6.45 | qfq | 5,515,360 | 35,589,791 | 1.25% |
| 2023-11-16 | 6.51 | 6.51 | 6.40 | 6.40 | 6.37 | qfq | 6,720,403 | 43,323,354 | -1.69% |
| 2023-11-15 | 6.46 | 6.54 | 6.43 | 6.51 | 6.48 | qfq | 10,033,160 | 65,192,666 | 1.24% |
| 2023-11-14 | 6.44 | 6.45 | 6.39 | 6.43 | 6.40 | qfq | 6,129,309 | 39,373,178 | 0.00% |
| 2023-11-13 | 6.35 | 6.44 | 6.34 | 6.43 | 6.40 | qfq | 8,017,400 | 51,238,318 | 1.42% |
| 2023-11-10 | 6.36 | 6.37 | 6.27 | 6.34 | 6.31 | qfq | 7,903,000 | 50,114,737 | 0.63% |
| 2023-11-09 | 6.35 | 6.36 | 6.27 | 6.30 | 6.27 | qfq | 5,484,840 | 34,637,662 | -0.63% |
| 2023-11-08 | 6.36 | 6.38 | 6.30 | 6.34 | 6.31 | qfq | 6,717,262 | 42,602,682 | 0.00% |
| 2023-11-07 | 6.35 | 6.36 | 6.31 | 6.34 | 6.31 | qfq | 6,066,080 | 38,463,837 | 0.16% |
| 2023-11-06 | 6.30 | 6.35 | 6.28 | 6.33 | 6.30 | qfq | 6,437,840 | 40,739,097 | 1.12% |
| 2023-11-03 | 6.18 | 6.31 | 6.18 | 6.26 | 6.23 | qfq | 6,398,640 | 40,154,606 | 1.29% |
| 2023-11-02 | 6.26 | 6.32 | 6.17 | 6.18 | 6.16 | qfq | 5,400,668 | 33,618,304 | -1.28% |
| 2023-11-01 | 6.20 | 6.28 | 6.19 | 6.26 | 6.23 | qfq | 5,718,640 | 35,730,932 | 0.48% |
| 2023-10-31 | 6.30 | 6.30 | 6.19 | 6.23 | 6.20 | qfq | 7,707,040 | 48,111,027 | -0.80% |
| 2023-10-30 | 6.17 | 6.31 | 6.17 | 6.28 | 6.25 | qfq | 7,627,460 | 47,602,149 | 0.96% |
| 2023-10-27 | 6.14 | 6.23 | 6.08 | 6.22 | 6.20 | qfq | 6,022,143 | 37,200,300 | 0.97% |
| 2023-10-26 | 6.11 | 6.16 | 5.98 | 6.16 | 6.14 | qfq | 6,474,586 | 39,330,604 | 0.33% |
| 2023-10-25 | 6.08 | 6.16 | 6.08 | 6.14 | 6.12 | qfq | 4,164,060 | 25,549,281 | 1.32% |
| 2023-10-24 | 6.00 | 6.08 | 5.92 | 6.06 | 6.04 | qfq | 4,494,966 | 27,035,612 | 1.68% |
| 2023-10-23 | 6.11 | 6.13 | 5.89 | 5.96 | 5.94 | qfq | 5,900,320 | 35,267,225 | -2.77% |
| 2023-10-20 | 6.10 | 6.26 | 6.09 | 6.13 | 6.11 | qfq | 4,804,940 | 29,641,224 | 0.16% |
| 2023-10-19 | 6.13 | 6.22 | 6.10 | 6.12 | 6.10 | qfq | 4,697,904 | 28,909,120 | -0.49% |
| 2023-10-18 | 6.26 | 6.29 | 6.15 | 6.15 | 6.13 | qfq | 6,462,940 | 40,016,365 | -2.07% |
| 2023-10-17 | 6.33 | 6.41 | 6.24 | 6.28 | 6.25 | qfq | 9,056,760 | 57,137,672 | -1.57% |
| 2023-10-16 | 6.28 | 6.47 | 6.19 | 6.38 | 6.35 | qfq | 15,063,768 | 95,417,129 | 1.75% |
| 2023-10-13 | 6.30 | 6.32 | 6.26 | 6.27 | 6.24 | qfq | 4,384,828 | 27,522,459 | -0.79% |
| 2023-10-12 | 6.33 | 6.34 | 6.24 | 6.32 | 6.29 | qfq | 6,220,600 | 39,176,194 | 0.32% |
| 2023-10-11 | 6.39 | 6.39 | 6.28 | 6.30 | 6.27 | qfq | 6,970,940 | 43,973,954 | -0.94% |
| 2023-10-10 | 6.30 | 6.45 | 6.28 | 6.36 | 6.33 | qfq | 10,510,000 | 66,892,469 | 0.63% |
| 2023-10-09 | 6.28 | 6.35 | 6.21 | 6.32 | 6.29 | qfq | 14,159,700 | 89,339,974 | 2.27% |
| 2023-09-28 | 6.09 | 6.19 | 6.09 | 6.18 | 6.16 | qfq | 5,404,192 | 33,285,756 | 1.64% |
| 2023-09-27 | 6.05 | 6.16 | 6.00 | 6.08 | 6.06 | qfq | 5,280,160 | 32,250,826 | 0.66% |
| 2023-09-26 | 6.07 | 6.11 | 6.04 | 6.04 | 6.02 | qfq | 2,898,200 | 17,570,534 | -0.66% |
| 2023-09-25 | 6.15 | 6.18 | 6.06 | 6.08 | 6.06 | qfq | 3,547,200 | 21,627,068 | -1.14% |
| 2023-09-22 | 5.98 | 6.15 | 5.96 | 6.15 | 6.13 | qfq | 4,383,306 | 26,684,971 | 2.50% |
| 2023-09-21 | 5.98 | 6.03 | 5.95 | 6.00 | 5.98 | qfq | 3,703,526 | 22,163,779 | 0.00% |
| 2023-09-20 | 6.07 | 6.12 | 5.97 | 6.00 | 5.98 | qfq | 3,843,200 | 23,211,644 | -1.48% |
| 2023-09-19 | 6.19 | 6.19 | 6.07 | 6.09 | 6.07 | qfq | 4,162,720 | 25,409,018 | -1.14% |
| 2023-09-18 | 6.08 | 6.22 | 6.02 | 6.16 | 6.14 | qfq | 5,449,967 | 33,587,196 | 1.15% |
| 2023-09-15 | 6.14 | 6.16 | 6.05 | 6.09 | 6.07 | qfq | 4,120,380 | 25,109,232 | 0.00% |
| 2023-09-14 | 6.20 | 6.21 | 6.07 | 6.09 | 6.07 | qfq | 7,132,372 | 43,815,833 | -2.56% |
| 2023-09-13 | 6.30 | 6.41 | 6.17 | 6.25 | 6.22 | qfq | 7,837,220 | 49,136,007 | 0.16% |
| 2023-09-12 | 6.29 | 6.30 | 6.20 | 6.24 | 6.21 | qfq | 5,288,920 | 33,025,070 | -0.32% |
| 2023-09-11 | 6.25 | 6.29 | 6.21 | 6.26 | 6.23 | qfq | 8,370,773 | 52,326,040 | -0.63% |
| 2023-09-08 | 6.18 | 6.56 | 6.16 | 6.30 | 6.27 | qfq | 15,116,800 | 95,904,801 | 1.29% |
| 2023-09-07 | 6.30 | 6.31 | 6.21 | 6.22 | 6.20 | qfq | 6,316,992 | 39,515,409 | -1.27% |
| 2023-09-06 | 6.23 | 6.31 | 6.17 | 6.30 | 6.27 | qfq | 6,511,640 | 40,868,115 | 0.96% |
| 2023-09-05 | 6.25 | 6.27 | 6.17 | 6.24 | 6.21 | qfq | 4,582,132 | 28,544,548 | -0.32% |
| 2023-09-04 | 6.17 | 6.26 | 6.15 | 6.26 | 6.23 | qfq | 5,096,512 | 31,672,795 | 1.62% |
| 2023-09-01 | 6.18 | 6.19 | 6.10 | 6.16 | 6.14 | qfq | 3,615,980 | 22,202,943 | 0.00% |
| 2023-08-31 | 6.18 | 6.23 | 6.12 | 6.16 | 6.14 | qfq | 4,645,420 | 28,582,699 | -1.28% |
| 2023-08-30 | 6.19 | 6.30 | 6.15 | 6.24 | 6.21 | qfq | 9,439,640 | 58,870,931 | 0.65% |
| 2023-08-29 | 6.02 | 6.20 | 5.99 | 6.20 | 6.18 | qfq | 8,858,067 | 54,385,298 | 3.16% |
| 2023-08-28 | 6.20 | 6.30 | 5.99 | 6.01 | 5.99 | qfq | 8,160,860 | 49,881,737 | 1.69% |
| 2023-08-25 | 5.94 | 5.99 | 5.85 | 5.91 | 5.89 | qfq | 5,370,332 | 31,746,720 | -1.01% |
| 2023-08-24 | 6.04 | 6.06 | 5.91 | 5.97 | 5.95 | qfq | 4,729,520 | 28,328,523 | -0.83% |
| 2023-08-23 | 6.11 | 6.12 | 5.98 | 6.02 | 6.00 | qfq | 4,775,520 | 28,788,170 | -1.63% |
| 2023-08-22 | 6.08 | 6.14 | 5.98 | 6.12 | 6.10 | qfq | 6,302,640 | 38,211,415 | 0.49% |
| 2023-08-21 | 6.18 | 6.21 | 6.07 | 6.09 | 6.07 | qfq | 4,683,047 | 28,666,154 | -0.81% |
| 2023-08-18 | 6.21 | 6.31 | 6.14 | 6.14 | 6.12 | qfq | 6,813,172 | 42,407,689 | -1.13% |
| 2023-08-17 | 6.08 | 6.23 | 6.08 | 6.21 | 6.19 | qfq | 6,611,052 | 40,807,518 | 2.14% |
| 2023-08-16 | 6.33 | 6.33 | 6.07 | 6.08 | 6.06 | qfq | 9,778,029 | 60,359,324 | -4.10% |
| 2023-08-15 | 6.44 | 6.47 | 6.27 | 6.34 | 6.31 | qfq | 5,664,400 | 35,996,001 | -1.71% |
| 2023-08-14 | 6.40 | 6.46 | 6.33 | 6.45 | 6.42 | qfq | 4,805,906 | 30,774,048 | -0.15% |
| 2023-08-11 | 6.60 | 6.61 | 6.43 | 6.46 | 6.43 | qfq | 6,511,980 | 42,317,331 | -1.52% |
| 2023-08-10 | 6.44 | 6.63 | 6.42 | 6.56 | 6.53 | qfq | 7,656,567 | 49,917,899 | 1.86% |
| 2023-08-09 | 6.60 | 6.60 | 6.41 | 6.44 | 6.41 | qfq | 6,911,100 | 44,803,761 | -2.13% |
| 2023-08-08 | 6.65 | 6.68 | 6.56 | 6.58 | 6.55 | qfq | 6,457,446 | 42,572,112 | -1.05% |
| 2023-08-07 | 6.62 | 6.65 | 6.56 | 6.65 | 6.62 | qfq | 6,387,858 | 42,162,074 | 0.00% |
| 2023-08-04 | 6.67 | 6.72 | 6.61 | 6.65 | 6.62 | qfq | 13,285,926 | 88,281,468 | -0.75% |
| 2023-08-03 | 6.53 | 6.92 | 6.50 | 6.70 | 6.67 | qfq | 21,484,308 | 144,999,664 | 2.13% |
| 2023-08-02 | 6.50 | 6.56 | 6.41 | 6.56 | 6.53 | qfq | 9,489,180 | 61,586,854 | 1.23% |
| 2023-08-01 | 6.55 | 6.56 | 6.44 | 6.48 | 6.45 | qfq | 7,110,106 | 46,013,205 | -1.22% |
| 2023-07-31 | 6.53 | 6.57 | 6.50 | 6.56 | 6.53 | qfq | 6,676,000 | 43,687,576 | 0.77% |
| 2023-07-28 | 6.45 | 6.55 | 6.26 | 6.51 | 6.48 | qfq | 12,493,146 | 80,058,688 | 1.09% |
| 2023-07-27 | 6.41 | 6.55 | 6.40 | 6.44 | 6.41 | qfq | 6,608,720 | 42,840,177 | 0.47% |
| 2023-07-26 | 6.52 | 6.56 | 6.40 | 6.41 | 6.38 | qfq | 9,815,514 | 63,305,969 | -2.29% |
| 2023-07-25 | 6.48 | 6.57 | 6.47 | 6.56 | 6.53 | qfq | 8,736,520 | 57,003,834 | 1.86% |
| 2023-07-24 | 6.46 | 6.52 | 6.40 | 6.44 | 6.41 | qfq | 7,016,440 | 45,294,523 | -0.16% |
| 2023-07-21 | 6.66 | 6.69 | 6.45 | 6.45 | 6.42 | qfq | 16,382,280 | 107,585,307 | -3.30% |
| 2023-07-20 | 6.88 | 6.90 | 6.65 | 6.67 | 6.64 | qfq | 19,417,100 | 130,937,204 | -3.33% |
| 2023-07-19 | 6.99 | 7.05 | 6.80 | 6.90 | 6.87 | qfq | 16,695,300 | 114,904,408 | -0.86% |
| 2023-07-18 | 7.00 | 7.00 | 6.86 | 6.96 | 6.93 | qfq | 14,447,140 | 100,144,542 | -0.71% |