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
数码视讯300079.SZ
最近收盘价4.112026-07-17
最近交易日2026-07-17
成交量（股）27,822,998
成交额（元）116,497,935
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.0100104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.0100104 | — | — | — | 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 | 4.24 | 4.29 | 4.10 | 4.11 | 4.11 | qfq | 27,822,998 | 116,497,935 | -3.07% |
| 2026-07-16 | 4.19 | 4.32 | 4.13 | 4.24 | 4.24 | qfq | 28,663,321 | 121,878,493 | 0.71% |
| 2026-07-15 | 4.09 | 4.23 | 4.08 | 4.21 | 4.21 | qfq | 25,750,760 | 107,714,531 | 2.18% |
| 2026-07-14 | 4.05 | 4.12 | 3.99 | 4.12 | 4.12 | qfq | 21,748,163 | 88,096,444 | 1.48% |
| 2026-07-13 | 4.23 | 4.29 | 4.04 | 4.06 | 4.06 | qfq | 33,574,495 | 137,934,322 | -4.47% |
| 2026-07-10 | 4.14 | 4.35 | 4.09 | 4.25 | 4.25 | qfq | 38,959,230 | 166,110,997 | 1.92% |
| 2026-07-09 | 4.11 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 25,809,847 | 106,171,664 | 0.72% |
| 2026-07-08 | 4.06 | 4.21 | 4.02 | 4.14 | 4.14 | qfq | 31,903,900 | 131,905,128 | 1.97% |
| 2026-07-07 | 4.13 | 4.18 | 4.03 | 4.06 | 4.06 | qfq | 18,391,067 | 75,329,030 | -1.93% |
| 2026-07-06 | 4.21 | 4.26 | 4.12 | 4.14 | 4.14 | qfq | 21,423,938 | 89,230,559 | -1.90% |
| 2026-07-03 | 4.22 | 4.27 | 4.17 | 4.22 | 4.22 | qfq | 21,352,688 | 90,098,763 | 0.24% |
| 2026-07-02 | 4.26 | 4.34 | 4.18 | 4.21 | 4.19 | qfq | 29,708,334 | 126,495,940 | -1.64% |
| 2026-07-01 | 4.19 | 4.34 | 4.15 | 4.28 | 4.26 | qfq | 31,181,515 | 132,798,969 | 1.90% |
| 2026-06-30 | 4.15 | 4.22 | 4.07 | 4.20 | 4.18 | qfq | 23,613,733 | 98,629,346 | 1.45% |
| 2026-06-29 | 4.12 | 4.16 | 4.05 | 4.14 | 4.12 | qfq | 27,052,225 | 111,287,136 | -0.24% |
| 2026-06-26 | 4.25 | 4.26 | 4.12 | 4.15 | 4.13 | qfq | 27,774,305 | 116,239,396 | -3.04% |
| 2026-06-25 | 4.37 | 4.38 | 4.23 | 4.28 | 4.26 | qfq | 27,127,791 | 116,269,495 | -2.28% |
| 2026-06-24 | 4.51 | 4.52 | 4.31 | 4.38 | 4.36 | qfq | 29,357,075 | 128,626,920 | -3.10% |
| 2026-06-23 | 4.54 | 4.63 | 4.47 | 4.52 | 4.50 | qfq | 29,308,854 | 133,880,782 | -0.88% |
| 2026-06-22 | 4.51 | 4.57 | 4.36 | 4.56 | 4.54 | qfq | 33,096,409 | 147,022,060 | 1.11% |
| 2026-06-18 | 4.55 | 4.61 | 4.47 | 4.51 | 4.49 | qfq | 24,619,058 | 111,792,792 | -1.31% |
| 2026-06-17 | 4.66 | 4.67 | 4.51 | 4.57 | 4.55 | qfq | 32,106,652 | 146,503,721 | -2.35% |
| 2026-06-16 | 4.69 | 4.72 | 4.59 | 4.68 | 4.66 | qfq | 25,555,145 | 119,290,103 | -0.64% |
| 2026-06-15 | 4.70 | 4.76 | 4.64 | 4.71 | 4.69 | qfq | 31,244,528 | 147,085,353 | 0.64% |
| 2026-06-12 | 4.75 | 4.77 | 4.63 | 4.68 | 4.66 | qfq | 40,186,215 | 189,021,810 | -0.21% |
| 2026-06-11 | 4.87 | 4.89 | 4.63 | 4.69 | 4.67 | qfq | 31,257,662 | 147,244,847 | -4.48% |
| 2026-06-10 | 4.96 | 5.02 | 4.82 | 4.91 | 4.89 | qfq | 23,703,937 | 116,140,743 | -1.80% |
| 2026-06-09 | 4.97 | 5.03 | 4.93 | 5.00 | 4.98 | qfq | 23,407,469 | 116,551,515 | 1.21% |
| 2026-06-08 | 4.97 | 5.06 | 4.87 | 4.94 | 4.92 | qfq | 30,429,790 | 151,099,550 | -1.79% |
| 2026-06-05 | 4.98 | 5.13 | 4.91 | 5.03 | 5.01 | qfq | 26,130,445 | 131,244,851 | 1.41% |
| 2026-06-04 | 5.10 | 5.13 | 4.95 | 4.96 | 4.94 | qfq | 28,960,938 | 145,212,763 | -3.31% |
| 2026-06-03 | 5.11 | 5.21 | 5.09 | 5.13 | 5.11 | qfq | 24,432,157 | 125,939,416 | 0.00% |
| 2026-06-02 | 5.23 | 5.23 | 5.09 | 5.13 | 5.11 | qfq | 21,133,700 | 108,718,250 | -1.54% |
| 2026-06-01 | 5.09 | 5.27 | 5.09 | 5.21 | 5.19 | qfq | 29,831,000 | 155,215,592 | 2.36% |
| 2026-05-29 | 5.33 | 5.38 | 5.08 | 5.09 | 5.07 | qfq | 39,012,850 | 201,564,894 | -4.50% |
| 2026-05-28 | 5.29 | 5.37 | 5.17 | 5.33 | 5.30 | qfq | 30,234,298 | 159,337,129 | 0.57% |
| 2026-05-27 | 5.44 | 5.55 | 5.27 | 5.30 | 5.28 | qfq | 34,243,626 | 184,462,235 | -2.93% |
| 2026-05-26 | 5.59 | 5.59 | 5.37 | 5.46 | 5.43 | qfq | 39,177,328 | 213,773,448 | -3.02% |
| 2026-05-25 | 5.75 | 5.80 | 5.53 | 5.63 | 5.60 | qfq | 41,169,694 | 232,410,806 | -1.92% |
| 2026-05-22 | 5.65 | 5.77 | 5.59 | 5.74 | 5.71 | qfq | 43,083,697 | 244,722,043 | 1.41% |
| 2026-05-21 | 5.71 | 5.91 | 5.65 | 5.66 | 5.63 | qfq | 56,261,812 | 325,730,031 | -0.53% |
| 2026-05-20 | 5.85 | 5.88 | 5.68 | 5.69 | 5.66 | qfq | 34,684,698 | 198,683,695 | -3.40% |
| 2026-05-19 | 5.77 | 5.89 | 5.74 | 5.89 | 5.86 | qfq | 39,516,694 | 230,886,616 | 2.08% |
| 2026-05-18 | 5.70 | 5.80 | 5.70 | 5.77 | 5.74 | qfq | 30,251,281 | 174,072,260 | 0.35% |
| 2026-05-15 | 5.76 | 5.84 | 5.66 | 5.75 | 5.72 | qfq | 38,856,163 | 223,925,586 | 0.00% |
| 2026-05-14 | 5.94 | 5.95 | 5.74 | 5.75 | 5.72 | qfq | 42,873,929 | 249,139,305 | -2.54% |
| 2026-05-13 | 5.89 | 5.99 | 5.87 | 5.90 | 5.87 | qfq | 51,208,672 | 302,846,715 | -0.84% |
| 2026-05-12 | 5.85 | 6.04 | 5.84 | 5.95 | 5.92 | qfq | 57,091,566 | 339,734,337 | 1.19% |
| 2026-05-11 | 5.82 | 5.92 | 5.77 | 5.88 | 5.85 | qfq | 48,101,201 | 282,148,414 | 1.73% |
| 2026-05-08 | 5.75 | 5.82 | 5.71 | 5.78 | 5.75 | qfq | 31,143,256 | 179,769,285 | 0.52% |
| 2026-05-07 | 5.66 | 5.76 | 5.61 | 5.75 | 5.72 | qfq | 36,338,441 | 207,433,560 | 2.13% |
| 2026-05-06 | 5.58 | 5.70 | 5.57 | 5.63 | 5.60 | qfq | 34,515,774 | 195,471,065 | 1.26% |
| 2026-04-30 | 5.52 | 5.58 | 5.51 | 5.56 | 5.53 | qfq | 26,236,128 | 145,460,230 | 0.54% |
| 2026-04-29 | 5.44 | 5.56 | 5.42 | 5.53 | 5.50 | qfq | 27,604,612 | 152,789,358 | 1.47% |
| 2026-04-28 | 5.54 | 5.56 | 5.42 | 5.45 | 5.42 | qfq | 27,301,982 | 149,645,409 | -2.15% |
| 2026-04-27 | 5.48 | 5.57 | 5.42 | 5.57 | 5.54 | qfq | 29,071,372 | 160,106,227 | 1.27% |
| 2026-04-24 | 5.47 | 5.55 | 5.37 | 5.50 | 5.47 | qfq | 32,120,469 | 175,522,564 | -0.72% |
| 2026-04-23 | 5.56 | 5.59 | 5.44 | 5.54 | 5.51 | qfq | 35,811,546 | 196,965,368 | -0.89% |
| 2026-04-22 | 5.48 | 5.62 | 5.41 | 5.59 | 5.56 | qfq | 38,923,378 | 215,571,281 | 1.64% |
| 2026-04-21 | 5.47 | 5.52 | 5.42 | 5.50 | 5.47 | qfq | 24,653,474 | 134,552,627 | 0.00% |
| 2026-04-20 | 5.44 | 5.52 | 5.41 | 5.50 | 5.47 | qfq | 28,988,048 | 159,095,352 | 1.10% |
| 2026-04-17 | 5.42 | 5.49 | 5.38 | 5.44 | 5.41 | qfq | 28,211,113 | 153,310,512 | 0.55% |
| 2026-04-16 | 5.32 | 5.42 | 5.31 | 5.41 | 5.38 | qfq | 26,214,187 | 141,018,177 | 1.88% |
| 2026-04-15 | 5.42 | 5.43 | 5.30 | 5.31 | 5.29 | qfq | 24,407,794 | 130,562,387 | -1.67% |
| 2026-04-14 | 5.39 | 5.44 | 5.33 | 5.40 | 5.37 | qfq | 22,348,825 | 120,101,112 | 1.12% |
| 2026-04-13 | 5.32 | 5.37 | 5.29 | 5.34 | 5.31 | qfq | 19,210,700 | 102,650,928 | -0.37% |
| 2026-04-10 | 5.37 | 5.42 | 5.35 | 5.36 | 5.33 | qfq | 21,939,260 | 118,111,070 | 0.94% |
| 2026-04-09 | 5.37 | 5.42 | 5.29 | 5.31 | 5.29 | qfq | 26,988,078 | 143,879,449 | -2.21% |
| 2026-04-08 | 5.27 | 5.44 | 5.27 | 5.43 | 5.40 | qfq | 37,710,795 | 202,273,009 | 5.23% |
| 2026-04-07 | 5.11 | 5.17 | 5.10 | 5.16 | 5.14 | qfq | 19,658,533 | 101,040,941 | 1.38% |
| 2026-04-03 | 5.22 | 5.24 | 5.08 | 5.09 | 5.07 | qfq | 23,852,500 | 122,247,912 | -1.74% |
| 2026-04-02 | 5.28 | 5.28 | 5.15 | 5.18 | 5.16 | qfq | 22,463,636 | 116,837,348 | -2.08% |
| 2026-04-01 | 5.35 | 5.37 | 5.26 | 5.29 | 5.27 | qfq | 22,751,571 | 120,562,221 | 1.15% |
| 2026-03-31 | 5.31 | 5.36 | 5.21 | 5.23 | 5.21 | qfq | 20,894,600 | 110,534,035 | -1.32% |
| 2026-03-30 | 5.25 | 5.31 | 5.15 | 5.30 | 5.28 | qfq | 26,546,823 | 139,335,108 | -0.38% |
| 2026-03-27 | 5.17 | 5.35 | 5.17 | 5.32 | 5.30 | qfq | 22,107,978 | 117,046,919 | 1.14% |
| 2026-03-26 | 5.40 | 5.44 | 5.23 | 5.26 | 5.24 | qfq | 26,162,180 | 139,243,449 | -2.59% |
| 2026-03-25 | 5.33 | 5.45 | 5.31 | 5.40 | 5.37 | qfq | 29,808,255 | 161,100,709 | 1.89% |
| 2026-03-24 | 5.30 | 5.33 | 5.16 | 5.30 | 5.28 | qfq | 31,180,383 | 163,402,956 | 2.32% |
| 2026-03-23 | 5.32 | 5.40 | 5.11 | 5.18 | 5.16 | qfq | 49,281,729 | 259,485,213 | -5.65% |
| 2026-03-20 | 5.84 | 5.87 | 5.48 | 5.49 | 5.46 | qfq | 51,006,362 | 287,167,862 | -5.83% |
| 2026-03-19 | 5.80 | 5.88 | 5.78 | 5.83 | 5.80 | qfq | 33,022,776 | 192,440,272 | -0.51% |
| 2026-03-18 | 5.74 | 5.89 | 5.73 | 5.86 | 5.83 | qfq | 36,033,503 | 209,170,418 | 2.63% |
| 2026-03-17 | 5.87 | 5.89 | 5.71 | 5.71 | 5.68 | qfq | 35,176,086 | 204,178,489 | -2.89% |
| 2026-03-16 | 5.77 | 5.88 | 5.75 | 5.88 | 5.85 | qfq | 30,792,859 | 179,636,928 | 1.55% |
| 2026-03-13 | 5.89 | 5.91 | 5.78 | 5.79 | 5.76 | qfq | 38,819,476 | 226,730,645 | -2.53% |
| 2026-03-12 | 5.91 | 5.99 | 5.88 | 5.94 | 5.91 | qfq | 34,155,577 | 203,003,611 | 0.00% |
| 2026-03-11 | 6.00 | 6.07 | 5.91 | 5.94 | 5.91 | qfq | 38,229,769 | 228,241,389 | -0.34% |
| 2026-03-10 | 5.96 | 6.12 | 5.91 | 5.96 | 5.93 | qfq | 56,008,977 | 336,247,728 | 0.85% |
| 2026-03-09 | 5.76 | 5.94 | 5.66 | 5.91 | 5.88 | qfq | 49,179,300 | 284,016,700 | 1.37% |
| 2026-03-06 | 5.81 | 5.85 | 5.77 | 5.83 | 5.80 | qfq | 37,414,663 | 217,682,165 | -0.51% |
| 2026-03-05 | 5.74 | 5.93 | 5.73 | 5.86 | 5.83 | qfq | 61,717,972 | 360,629,484 | 4.27% |
| 2026-03-04 | 5.60 | 5.72 | 5.56 | 5.62 | 5.59 | qfq | 41,540,336 | 234,418,113 | -0.88% |
| 2026-03-03 | 5.96 | 6.00 | 5.66 | 5.67 | 5.64 | qfq | 67,969,316 | 393,253,256 | -5.03% |
| 2026-03-02 | 6.16 | 6.20 | 5.91 | 5.97 | 5.94 | qfq | 90,247,436 | 542,109,387 | -5.54% |
| 2026-02-27 | 6.23 | 6.37 | 6.19 | 6.32 | 6.29 | qfq | 71,314,126 | 448,837,031 | 1.28% |
| 2026-02-26 | 6.39 | 6.43 | 6.22 | 6.24 | 6.21 | qfq | 77,873,965 | 489,343,554 | -2.35% |
| 2026-02-25 | 6.46 | 6.57 | 6.35 | 6.39 | 6.36 | qfq | 83,874,831 | 541,474,909 | -0.78% |
| 2026-02-24 | 6.71 | 6.77 | 6.40 | 6.44 | 6.41 | qfq | 126,565,641 | 824,133,429 | -2.28% |
| 2026-02-13 | 6.48 | 7.05 | 6.48 | 6.59 | 6.56 | qfq | 193,095,867 | 1,299,947,259 | 3.62% |
| 2026-02-12 | 6.55 | 6.55 | 6.35 | 6.36 | 6.33 | qfq | 85,852,527 | 549,204,616 | -3.05% |
| 2026-02-11 | 6.70 | 6.70 | 6.54 | 6.56 | 6.53 | qfq | 146,106,730 | 964,916,774 | -2.96% |
| 2026-02-10 | 6.27 | 7.18 | 6.27 | 6.76 | 6.73 | qfq | 239,831,107 | 1,635,097,935 | 8.16% |
| 2026-02-09 | 6.09 | 6.30 | 6.09 | 6.25 | 6.22 | qfq | 97,294,905 | 604,440,204 | 4.34% |
| 2026-02-06 | 5.95 | 6.10 | 5.85 | 5.99 | 5.96 | qfq | 49,479,438 | 297,237,184 | 0.00% |
| 2026-02-05 | 6.00 | 6.07 | 5.95 | 5.99 | 5.96 | qfq | 37,277,609 | 224,109,813 | -0.83% |
| 2026-02-04 | 6.10 | 6.12 | 5.97 | 6.04 | 6.01 | qfq | 54,145,891 | 326,669,551 | -1.79% |
| 2026-02-03 | 6.08 | 6.15 | 6.02 | 6.15 | 6.12 | qfq | 60,522,717 | 368,883,262 | 1.99% |
| 2026-02-02 | 6.11 | 6.28 | 6.02 | 6.03 | 6.00 | qfq | 85,231,414 | 523,351,082 | -0.17% |
| 2026-01-30 | 5.91 | 6.08 | 5.87 | 6.04 | 6.01 | qfq | 59,837,130 | 358,568,879 | 1.00% |
| 2026-01-29 | 5.90 | 6.11 | 5.82 | 5.98 | 5.95 | qfq | 61,273,574 | 368,711,192 | 0.84% |
| 2026-01-28 | 6.01 | 6.07 | 5.93 | 5.93 | 5.90 | qfq | 37,747,396 | 226,026,024 | -1.50% |
| 2026-01-27 | 5.95 | 6.10 | 5.90 | 6.02 | 5.99 | qfq | 47,880,239 | 287,055,392 | 0.50% |
| 2026-01-26 | 6.09 | 6.14 | 5.87 | 5.99 | 5.96 | qfq | 54,197,374 | 324,264,307 | -0.33% |
| 2026-01-23 | 5.90 | 6.03 | 5.88 | 6.01 | 5.98 | qfq | 48,431,845 | 289,562,697 | 1.86% |
| 2026-01-22 | 5.83 | 5.91 | 5.78 | 5.90 | 5.87 | qfq | 36,818,811 | 215,997,127 | 1.55% |
| 2026-01-21 | 5.79 | 5.87 | 5.76 | 5.81 | 5.78 | qfq | 31,532,656 | 183,227,898 | -0.34% |
| 2026-01-20 | 5.88 | 5.93 | 5.79 | 5.83 | 5.80 | qfq | 38,885,840 | 227,416,317 | -0.68% |
| 2026-01-19 | 5.91 | 5.93 | 5.80 | 5.87 | 5.84 | qfq | 40,746,503 | 239,179,631 | -1.18% |
| 2026-01-16 | 6.03 | 6.14 | 5.85 | 5.94 | 5.91 | qfq | 75,698,929 | 450,643,218 | -2.62% |
| 2026-01-15 | 6.05 | 6.20 | 6.01 | 6.10 | 6.07 | qfq | 93,627,987 | 572,118,136 | 0.33% |
| 2026-01-14 | 5.91 | 6.26 | 5.90 | 6.08 | 6.05 | qfq | 106,539,926 | 648,923,600 | 3.05% |
| 2026-01-13 | 6.10 | 6.15 | 5.88 | 5.90 | 5.87 | qfq | 82,087,070 | 491,137,134 | -3.28% |
| 2026-01-12 | 5.74 | 6.14 | 5.73 | 6.10 | 6.07 | qfq | 115,160,457 | 687,528,371 | 7.77% |
| 2026-01-09 | 5.51 | 5.67 | 5.50 | 5.66 | 5.63 | qfq | 42,396,390 | 238,046,087 | 2.35% |
| 2026-01-08 | 5.45 | 5.55 | 5.43 | 5.53 | 5.50 | qfq | 27,589,150 | 152,211,873 | 1.47% |
| 2026-01-07 | 5.52 | 5.54 | 5.43 | 5.45 | 5.42 | qfq | 29,843,752 | 163,686,518 | -1.09% |
| 2026-01-06 | 5.49 | 5.53 | 5.45 | 5.51 | 5.48 | qfq | 28,284,679 | 155,712,566 | 0.36% |
| 2026-01-05 | 5.43 | 5.50 | 5.36 | 5.49 | 5.46 | qfq | 33,063,663 | 179,886,746 | 1.86% |
| 2025-12-31 | 5.31 | 5.43 | 5.31 | 5.39 | 5.36 | qfq | 27,848,110 | 149,733,546 | 1.13% |
| 2025-12-30 | 5.29 | 5.39 | 5.28 | 5.33 | 5.30 | qfq | 24,118,619 | 128,969,376 | 0.57% |
| 2025-12-29 | 5.29 | 5.35 | 5.27 | 5.30 | 5.28 | qfq | 18,397,702 | 97,541,656 | 0.00% |
| 2025-12-26 | 5.31 | 5.33 | 5.26 | 5.30 | 5.28 | qfq | 17,010,341 | 90,224,002 | -0.19% |
| 2025-12-25 | 5.29 | 5.32 | 5.26 | 5.31 | 5.29 | qfq | 16,359,023 | 86,688,629 | 0.57% |
| 2025-12-24 | 5.21 | 5.29 | 5.19 | 5.28 | 5.26 | qfq | 15,497,094 | 81,459,280 | 1.34% |
| 2025-12-23 | 5.29 | 5.30 | 5.21 | 5.21 | 5.19 | qfq | 16,323,452 | 85,520,673 | -1.70% |
| 2025-12-22 | 5.31 | 5.34 | 5.28 | 5.30 | 5.28 | qfq | 17,180,574 | 91,195,900 | -0.38% |
| 2025-12-19 | 5.27 | 5.32 | 5.25 | 5.32 | 5.30 | qfq | 20,035,322 | 105,965,629 | 1.33% |
| 2025-12-18 | 5.22 | 5.30 | 5.19 | 5.25 | 5.23 | qfq | 19,460,600 | 102,501,751 | 0.38% |
| 2025-12-17 | 5.21 | 5.26 | 5.12 | 5.23 | 5.21 | qfq | 23,783,988 | 123,456,437 | -0.19% |
| 2025-12-16 | 5.29 | 5.31 | 5.21 | 5.24 | 5.22 | qfq | 24,293,480 | 127,339,117 | 0.96% |
| 2025-12-15 | 5.25 | 5.27 | 5.16 | 5.19 | 5.17 | qfq | 18,562,623 | 96,958,012 | -1.70% |
| 2025-12-12 | 5.27 | 5.33 | 5.25 | 5.28 | 5.26 | qfq | 19,062,523 | 100,688,591 | 0.76% |
| 2025-12-11 | 5.35 | 5.35 | 5.23 | 5.24 | 5.22 | qfq | 23,516,366 | 124,078,602 | -2.06% |
| 2025-12-10 | 5.42 | 5.43 | 5.29 | 5.35 | 5.32 | qfq | 33,320,103 | 177,855,499 | -1.47% |
| 2025-12-09 | 5.54 | 5.56 | 5.43 | 5.43 | 5.40 | qfq | 27,514,826 | 150,877,838 | -2.34% |
| 2025-12-08 | 5.56 | 5.61 | 5.54 | 5.56 | 5.53 | qfq | 22,122,105 | 123,516,116 | 0.18% |
| 2025-12-05 | 5.50 | 5.55 | 5.46 | 5.55 | 5.52 | qfq | 24,222,301 | 133,305,051 | 0.73% |
| 2025-12-04 | 5.54 | 5.57 | 5.46 | 5.51 | 5.48 | qfq | 22,565,800 | 124,018,117 | -0.54% |
| 2025-12-03 | 5.71 | 5.72 | 5.51 | 5.54 | 5.51 | qfq | 39,643,865 | 221,049,378 | -2.81% |
| 2025-12-02 | 5.70 | 5.73 | 5.65 | 5.70 | 5.67 | qfq | 23,792,502 | 135,413,740 | -0.35% |
| 2025-12-01 | 5.66 | 5.76 | 5.61 | 5.72 | 5.69 | qfq | 35,223,100 | 201,185,401 | 1.06% |
| 2025-11-28 | 5.62 | 5.67 | 5.57 | 5.66 | 5.63 | qfq | 22,784,632 | 128,307,098 | 0.71% |
| 2025-11-27 | 5.68 | 5.70 | 5.61 | 5.62 | 5.59 | qfq | 25,897,700 | 146,470,542 | -1.06% |
| 2025-11-26 | 5.71 | 5.79 | 5.65 | 5.68 | 5.65 | qfq | 31,403,104 | 179,687,049 | -1.05% |
| 2025-11-25 | 5.69 | 5.77 | 5.67 | 5.74 | 5.71 | qfq | 44,667,559 | 256,770,752 | 0.88% |
| 2025-11-24 | 5.52 | 5.73 | 5.46 | 5.69 | 5.66 | qfq | 47,079,116 | 264,016,364 | 3.83% |
| 2025-11-21 | 5.62 | 5.70 | 5.41 | 5.48 | 5.45 | qfq | 39,434,997 | 218,147,102 | -3.18% |
| 2025-11-20 | 5.65 | 5.72 | 5.60 | 5.66 | 5.63 | qfq | 31,437,510 | 177,914,189 | 0.89% |
| 2025-11-19 | 5.73 | 5.73 | 5.58 | 5.61 | 5.58 | qfq | 34,336,198 | 193,567,405 | -2.09% |
| 2025-11-18 | 5.64 | 5.76 | 5.60 | 5.73 | 5.70 | qfq | 50,314,929 | 287,014,065 | 1.60% |
| 2025-11-17 | 5.58 | 5.66 | 5.53 | 5.64 | 5.61 | qfq | 31,804,869 | 178,605,737 | 1.62% |
| 2025-11-14 | 5.57 | 5.62 | 5.54 | 5.55 | 5.52 | qfq | 21,442,385 | 119,736,333 | -0.72% |
| 2025-11-13 | 5.57 | 5.60 | 5.52 | 5.59 | 5.56 | qfq | 21,673,191 | 120,720,274 | 0.90% |
| 2025-11-12 | 5.58 | 5.61 | 5.52 | 5.54 | 5.51 | qfq | 23,068,266 | 128,242,956 | -0.72% |
| 2025-11-11 | 5.59 | 5.63 | 5.56 | 5.58 | 5.55 | qfq | 22,678,700 | 126,784,512 | 0.00% |
| 2025-11-10 | 5.55 | 5.60 | 5.55 | 5.58 | 5.55 | qfq | 22,584,982 | 125,988,153 | 0.54% |
| 2025-11-07 | 5.60 | 5.61 | 5.55 | 5.55 | 5.52 | qfq | 25,946,285 | 144,362,470 | -1.07% |
| 2025-11-06 | 5.65 | 5.66 | 5.59 | 5.61 | 5.58 | qfq | 23,876,237 | 134,053,307 | -0.71% |
| 2025-11-05 | 5.63 | 5.69 | 5.57 | 5.65 | 5.62 | qfq | 30,674,019 | 172,859,153 | -0.18% |
| 2025-11-04 | 5.69 | 5.70 | 5.61 | 5.66 | 5.63 | qfq | 24,681,895 | 139,334,866 | -0.88% |
| 2025-11-03 | 5.66 | 5.72 | 5.62 | 5.71 | 5.68 | qfq | 29,721,616 | 168,329,831 | 1.06% |
| 2025-10-31 | 5.53 | 5.68 | 5.53 | 5.65 | 5.62 | qfq | 32,620,327 | 183,552,529 | 1.99% |
| 2025-10-30 | 5.61 | 5.64 | 5.53 | 5.54 | 5.51 | qfq | 28,513,341 | 159,017,251 | -0.89% |
| 2025-10-29 | 5.63 | 5.64 | 5.54 | 5.59 | 5.56 | qfq | 27,235,078 | 151,751,117 | -0.71% |
| 2025-10-28 | 5.65 | 5.68 | 5.57 | 5.63 | 5.60 | qfq | 25,525,123 | 143,858,945 | 0.00% |
| 2025-10-27 | 5.68 | 5.71 | 5.61 | 5.63 | 5.60 | qfq | 28,782,196 | 162,520,505 | -0.53% |
| 2025-10-24 | 5.68 | 5.71 | 5.63 | 5.66 | 5.63 | qfq | 30,496,103 | 172,756,504 | -0.88% |
| 2025-10-23 | 5.68 | 5.72 | 5.57 | 5.71 | 5.68 | qfq | 22,785,878 | 128,252,438 | 0.53% |
| 2025-10-22 | 5.65 | 5.74 | 5.61 | 5.68 | 5.65 | qfq | 20,875,328 | 118,784,644 | 0.35% |
| 2025-10-21 | 5.58 | 5.69 | 5.57 | 5.66 | 5.63 | qfq | 21,926,044 | 123,845,211 | 1.25% |
| 2025-10-20 | 5.55 | 5.63 | 5.55 | 5.59 | 5.56 | qfq | 22,355,655 | 124,969,853 | 1.45% |
| 2025-10-17 | 5.68 | 5.72 | 5.49 | 5.51 | 5.48 | qfq | 30,564,607 | 170,803,043 | -2.99% |
| 2025-10-16 | 5.73 | 5.75 | 5.66 | 5.68 | 5.65 | qfq | 22,572,208 | 128,427,149 | -1.39% |
| 2025-10-15 | 5.69 | 5.79 | 5.64 | 5.76 | 5.73 | qfq | 30,860,505 | 176,822,727 | 1.23% |
| 2025-10-14 | 5.86 | 5.91 | 5.68 | 5.69 | 5.66 | qfq | 38,152,884 | 220,568,012 | -2.57% |
| 2025-10-13 | 5.71 | 5.86 | 5.62 | 5.84 | 5.81 | qfq | 36,501,692 | 210,923,429 | -0.85% |
| 2025-10-10 | 5.90 | 5.96 | 5.81 | 5.89 | 5.86 | qfq | 33,346,347 | 196,180,785 | -0.51% |
| 2025-10-09 | 5.93 | 6.00 | 5.90 | 5.92 | 5.89 | qfq | 36,953,520 | 219,847,266 | 0.85% |
| 2025-09-30 | 5.83 | 5.92 | 5.83 | 5.87 | 5.84 | qfq | 25,195,553 | 147,765,749 | 0.69% |
| 2025-09-29 | 5.73 | 5.88 | 5.65 | 5.83 | 5.80 | qfq | 32,115,410 | 185,320,713 | 1.75% |
| 2025-09-26 | 5.84 | 5.92 | 5.73 | 5.73 | 5.70 | qfq | 32,680,408 | 189,879,780 | -2.39% |
| 2025-09-25 | 5.82 | 5.97 | 5.82 | 5.87 | 5.84 | qfq | 33,034,279 | 195,025,312 | 0.51% |
| 2025-09-24 | 5.67 | 5.85 | 5.65 | 5.84 | 5.81 | qfq | 34,674,132 | 199,868,963 | 2.28% |
| 2025-09-23 | 5.86 | 5.88 | 5.58 | 5.71 | 5.68 | qfq | 54,349,481 | 308,518,169 | -3.22% |
| 2025-09-22 | 5.88 | 5.93 | 5.84 | 5.90 | 5.87 | qfq | 28,261,657 | 166,356,812 | 0.34% |
| 2025-09-19 | 5.95 | 6.05 | 5.85 | 5.88 | 5.85 | qfq | 42,645,670 | 253,119,147 | -0.84% |
| 2025-09-18 | 6.06 | 6.12 | 5.88 | 5.93 | 5.90 | qfq | 56,804,500 | 342,764,890 | -2.31% |
| 2025-09-17 | 6.06 | 6.10 | 6.00 | 6.07 | 6.04 | qfq | 37,508,853 | 227,365,943 | 0.17% |
| 2025-09-16 | 5.93 | 6.08 | 5.89 | 6.06 | 6.03 | qfq | 44,796,256 | 270,061,903 | 1.85% |
| 2025-09-15 | 5.98 | 5.99 | 5.89 | 5.95 | 5.92 | qfq | 31,155,614 | 184,886,935 | -0.67% |
| 2025-09-12 | 6.04 | 6.07 | 5.97 | 5.99 | 5.96 | qfq | 34,538,404 | 207,914,287 | -0.50% |
| 2025-09-11 | 5.82 | 6.04 | 5.73 | 6.02 | 5.99 | qfq | 53,248,831 | 314,491,181 | 3.26% |
| 2025-09-10 | 5.81 | 5.87 | 5.79 | 5.83 | 5.80 | qfq | 34,391,415 | 200,798,914 | 0.69% |
| 2025-09-09 | 5.97 | 5.97 | 5.78 | 5.79 | 5.76 | qfq | 42,483,205 | 248,450,079 | -3.18% |
| 2025-09-08 | 6.00 | 6.02 | 5.91 | 5.98 | 5.95 | qfq | 38,890,510 | 232,048,755 | -0.83% |
| 2025-09-05 | 5.88 | 6.03 | 5.79 | 6.03 | 6.00 | qfq | 45,300,486 | 267,980,840 | 2.55% |
| 2025-09-04 | 5.95 | 6.06 | 5.79 | 5.88 | 5.85 | qfq | 52,707,494 | 313,455,714 | -1.01% |
| 2025-09-03 | 6.14 | 6.17 | 5.92 | 5.94 | 5.91 | qfq | 54,038,011 | 326,527,059 | -3.10% |
| 2025-09-02 | 6.38 | 6.39 | 6.07 | 6.13 | 6.10 | qfq | 80,045,812 | 494,079,944 | -4.81% |
| 2025-09-01 | 6.24 | 6.46 | 6.23 | 6.44 | 6.41 | qfq | 89,090,985 | 568,372,986 | 3.21% |
| 2025-08-29 | 6.34 | 6.40 | 6.21 | 6.24 | 6.21 | qfq | 53,531,120 | 335,370,681 | -1.58% |
| 2025-08-28 | 6.18 | 6.34 | 6.05 | 6.34 | 6.31 | qfq | 87,205,016 | 542,855,021 | 1.60% |
| 2025-08-27 | 6.43 | 6.55 | 6.23 | 6.24 | 6.21 | qfq | 90,787,122 | 583,085,820 | -2.35% |
| 2025-08-26 | 6.37 | 6.47 | 6.27 | 6.39 | 6.36 | qfq | 76,641,588 | 491,304,160 | 0.31% |
| 2025-08-25 | 6.34 | 6.50 | 6.30 | 6.37 | 6.34 | qfq | 116,498,525 | 746,216,989 | 0.47% |
| 2025-08-22 | 6.36 | 6.49 | 6.27 | 6.34 | 6.31 | qfq | 134,331,091 | 853,959,453 | 2.09% |
| 2025-08-21 | 6.19 | 6.34 | 6.13 | 6.21 | 6.18 | qfq | 90,954,227 | 565,939,252 | 0.81% |
| 2025-08-20 | 6.05 | 6.17 | 6.02 | 6.16 | 6.13 | qfq | 60,422,883 | 368,390,807 | 1.32% |
| 2025-08-19 | 6.05 | 6.17 | 6.00 | 6.08 | 6.05 | qfq | 63,626,517 | 387,761,813 | 0.50% |
| 2025-08-18 | 5.94 | 6.10 | 5.92 | 6.05 | 6.02 | qfq | 71,114,321 | 429,694,953 | 2.20% |
| 2025-08-15 | 5.83 | 5.92 | 5.82 | 5.92 | 5.89 | qfq | 40,033,403 | 235,420,434 | 1.20% |
| 2025-08-14 | 5.95 | 6.01 | 5.84 | 5.85 | 5.82 | qfq | 53,084,278 | 314,607,626 | -1.52% |
| 2025-08-13 | 5.89 | 5.97 | 5.84 | 5.94 | 5.91 | qfq | 46,377,318 | 274,422,730 | 1.54% |
| 2025-08-12 | 5.86 | 5.88 | 5.80 | 5.85 | 5.82 | qfq | 28,848,669 | 168,360,450 | -0.51% |
| 2025-08-11 | 5.79 | 5.88 | 5.78 | 5.88 | 5.85 | qfq | 32,208,199 | 188,650,549 | 1.55% |
| 2025-08-08 | 5.93 | 5.93 | 5.78 | 5.79 | 5.76 | qfq | 37,537,378 | 218,457,373 | -2.36% |
| 2025-08-07 | 5.98 | 5.99 | 5.89 | 5.93 | 5.90 | qfq | 31,862,218 | 188,919,901 | -0.50% |
| 2025-08-06 | 5.88 | 5.98 | 5.85 | 5.96 | 5.93 | qfq | 45,629,970 | 270,864,327 | 1.19% |
| 2025-08-05 | 5.85 | 5.89 | 5.83 | 5.89 | 5.86 | qfq | 28,987,914 | 170,080,019 | 0.51% |
| 2025-08-04 | 5.76 | 5.86 | 5.73 | 5.86 | 5.83 | qfq | 28,348,368 | 164,824,318 | 0.86% |
| 2025-08-01 | 5.78 | 5.85 | 5.69 | 5.81 | 5.78 | qfq | 36,961,687 | 213,411,961 | 1.22% |
| 2025-07-31 | 5.78 | 5.87 | 5.73 | 5.74 | 5.71 | qfq | 32,097,892 | 186,311,486 | -1.20% |
| 2025-07-30 | 5.90 | 5.91 | 5.75 | 5.81 | 5.78 | qfq | 38,544,760 | 224,747,638 | -1.69% |
| 2025-07-29 | 5.87 | 5.92 | 5.73 | 5.91 | 5.88 | qfq | 40,031,681 | 233,315,857 | 0.51% |
| 2025-07-28 | 5.91 | 5.92 | 5.82 | 5.88 | 5.85 | qfq | 29,383,206 | 172,518,778 | -0.34% |
| 2025-07-25 | 5.84 | 5.91 | 5.82 | 5.90 | 5.87 | qfq | 46,404,812 | 272,639,269 | 0.85% |
| 2025-07-24 | 5.77 | 5.85 | 5.77 | 5.85 | 5.82 | qfq | 30,334,500 | 176,707,519 | 1.04% |
| 2025-07-23 | 5.78 | 5.86 | 5.75 | 5.79 | 5.76 | qfq | 34,172,870 | 198,518,664 | 0.00% |
| 2025-07-22 | 5.84 | 5.85 | 5.75 | 5.79 | 5.76 | qfq | 34,413,115 | 199,258,924 | -0.86% |
| 2025-07-21 | 5.85 | 5.90 | 5.81 | 5.84 | 5.81 | qfq | 42,325,807 | 247,432,559 | -0.51% |
| 2025-07-18 | 5.92 | 5.94 | 5.85 | 5.87 | 5.84 | qfq | 34,546,100 | 203,214,390 | -0.68% |
| 2025-07-17 | 5.91 | 5.93 | 5.86 | 5.91 | 5.88 | qfq | 27,847,650 | 164,447,729 | 0.17% |
| 2025-07-16 | 5.92 | 5.95 | 5.85 | 5.90 | 5.87 | qfq | 31,441,978 | 185,616,477 | 0.00% |
| 2025-07-15 | 5.91 | 5.95 | 5.79 | 5.90 | 5.87 | qfq | 40,589,700 | 237,928,825 | -0.51% |
| 2025-07-14 | 6.00 | 6.02 | 5.87 | 5.93 | 5.90 | qfq | 45,137,000 | 267,056,738 | -1.33% |
| 2025-07-11 | 5.96 | 6.05 | 5.88 | 6.01 | 5.98 | qfq | 62,478,899 | 374,399,095 | 0.67% |
| 2025-07-10 | 5.98 | 6.07 | 5.92 | 5.97 | 5.94 | qfq | 55,128,662 | 330,409,829 | -0.17% |
| 2025-07-09 | 6.02 | 6.04 | 5.93 | 5.98 | 5.95 | qfq | 63,266,510 | 378,875,719 | -0.66% |
| 2025-07-08 | 5.85 | 6.03 | 5.81 | 6.02 | 5.99 | qfq | 84,613,634 | 505,125,382 | 2.38% |
| 2025-07-07 | 5.73 | 5.94 | 5.72 | 5.88 | 5.85 | qfq | 74,402,388 | 436,366,220 | 2.98% |
| 2025-07-04 | 5.69 | 5.82 | 5.62 | 5.71 | 5.68 | qfq | 49,005,435 | 280,572,297 | 0.00% |
| 2025-07-03 | 5.68 | 5.74 | 5.66 | 5.71 | 5.67 | qfq | 27,075,600 | 154,214,732 | 0.18% |
| 2025-07-02 | 5.79 | 5.79 | 5.65 | 5.70 | 5.66 | qfq | 36,110,400 | 206,079,135 | -1.55% |
| 2025-07-01 | 5.84 | 5.87 | 5.72 | 5.79 | 5.75 | qfq | 45,629,700 | 264,250,981 | -1.03% |
| 2025-06-30 | 5.83 | 5.89 | 5.81 | 5.85 | 5.81 | qfq | 56,880,058 | 332,912,792 | 0.34% |
| 2025-06-27 | 5.86 | 6.06 | 5.83 | 5.83 | 5.79 | qfq | 83,860,100 | 497,231,294 | -0.51% |
| 2025-06-26 | 5.93 | 5.94 | 5.81 | 5.86 | 5.82 | qfq | 79,643,715 | 467,709,063 | 0.17% |
| 2025-06-25 | 5.71 | 5.87 | 5.67 | 5.85 | 5.81 | qfq | 84,594,874 | 488,804,735 | 1.92% |
| 2025-06-24 | 5.70 | 5.78 | 5.67 | 5.74 | 5.70 | qfq | 76,838,463 | 440,492,063 | 0.17% |
| 2025-06-23 | 5.34 | 5.75 | 5.32 | 5.73 | 5.69 | qfq | 99,314,713 | 558,832,549 | 6.70% |
| 2025-06-20 | 5.41 | 5.45 | 5.30 | 5.37 | 5.34 | qfq | 34,476,951 | 185,161,547 | -0.92% |
| 2025-06-19 | 5.56 | 5.64 | 5.41 | 5.42 | 5.39 | qfq | 46,843,604 | 257,931,987 | -2.17% |
| 2025-06-18 | 5.56 | 5.59 | 5.50 | 5.54 | 5.50 | qfq | 38,160,029 | 211,435,697 | -0.72% |
| 2025-06-17 | 5.47 | 5.61 | 5.44 | 5.58 | 5.54 | qfq | 57,941,167 | 321,241,371 | 1.64% |
| 2025-06-16 | 5.29 | 5.51 | 5.28 | 5.49 | 5.45 | qfq | 48,406,712 | 264,225,264 | 3.20% |
| 2025-06-13 | 5.41 | 5.45 | 5.31 | 5.32 | 5.29 | qfq | 33,364,493 | 178,754,154 | -2.56% |
| 2025-06-12 | 5.44 | 5.52 | 5.40 | 5.46 | 5.42 | qfq | 33,817,265 | 185,081,711 | 0.37% |
| 2025-06-11 | 5.37 | 5.47 | 5.36 | 5.44 | 5.40 | qfq | 26,898,758 | 146,224,841 | 0.93% |
| 2025-06-10 | 5.48 | 5.50 | 5.31 | 5.39 | 5.36 | qfq | 34,451,017 | 185,914,695 | -1.64% |
| 2025-06-09 | 5.43 | 5.52 | 5.40 | 5.48 | 5.44 | qfq | 34,302,903 | 187,741,485 | 1.29% |
| 2025-06-06 | 5.48 | 5.51 | 5.39 | 5.41 | 5.38 | qfq | 29,146,489 | 158,110,968 | -1.28% |
| 2025-06-05 | 5.44 | 5.50 | 5.40 | 5.48 | 5.44 | qfq | 42,732,533 | 233,132,713 | 0.92% |
| 2025-06-04 | 5.42 | 5.44 | 5.35 | 5.43 | 5.40 | qfq | 32,969,957 | 178,247,573 | 0.00% |
| 2025-06-03 | 5.59 | 5.64 | 5.41 | 5.43 | 5.40 | qfq | 58,671,786 | 323,456,215 | 0.93% |
| 2025-05-30 | 5.45 | 5.53 | 5.34 | 5.38 | 5.35 | qfq | 38,312,377 | 207,290,725 | -2.00% |
| 2025-05-29 | 5.23 | 5.49 | 5.21 | 5.49 | 5.45 | qfq | 60,926,160 | 328,931,054 | 4.97% |
| 2025-05-28 | 5.25 | 5.28 | 5.19 | 5.23 | 5.20 | qfq | 18,887,298 | 98,752,453 | -0.19% |
| 2025-05-27 | 5.27 | 5.27 | 5.17 | 5.24 | 5.21 | qfq | 19,213,460 | 100,407,106 | 0.00% |
| 2025-05-26 | 5.14 | 5.25 | 5.14 | 5.24 | 5.21 | qfq | 23,263,219 | 121,254,785 | 1.55% |
| 2025-05-23 | 5.24 | 5.40 | 5.16 | 5.16 | 5.13 | qfq | 35,569,924 | 186,796,773 | -1.90% |
| 2025-05-22 | 5.36 | 5.42 | 5.26 | 5.26 | 5.23 | qfq | 35,309,931 | 187,749,193 | -2.41% |
| 2025-05-21 | 5.44 | 5.53 | 5.34 | 5.39 | 5.36 | qfq | 56,088,305 | 304,665,676 | 0.19% |
| 2025-05-20 | 5.27 | 5.38 | 5.22 | 5.38 | 5.35 | qfq | 25,037,225 | 133,143,735 | 1.89% |
| 2025-05-19 | 5.24 | 5.30 | 5.17 | 5.28 | 5.25 | qfq | 21,042,500 | 110,364,944 | 0.57% |
| 2025-05-16 | 5.24 | 5.29 | 5.20 | 5.25 | 5.22 | qfq | 17,641,898 | 92,806,898 | 0.00% |
| 2025-05-15 | 5.36 | 5.38 | 5.23 | 5.25 | 5.22 | qfq | 24,995,500 | 132,000,344 | -2.60% |
| 2025-05-14 | 5.33 | 5.43 | 5.30 | 5.39 | 5.36 | qfq | 30,913,111 | 165,779,019 | 0.56% |
| 2025-05-13 | 5.48 | 5.51 | 5.34 | 5.36 | 5.33 | qfq | 28,349,215 | 153,016,244 | -0.74% |
| 2025-05-12 | 5.38 | 5.41 | 5.34 | 5.40 | 5.37 | qfq | 26,762,700 | 144,058,068 | 1.12% |
| 2025-05-09 | 5.45 | 5.46 | 5.31 | 5.34 | 5.31 | qfq | 33,286,401 | 178,376,366 | -2.38% |
| 2025-05-08 | 5.42 | 5.49 | 5.39 | 5.47 | 5.43 | qfq | 39,975,485 | 218,329,192 | 0.74% |
| 2025-05-07 | 5.55 | 5.60 | 5.37 | 5.43 | 5.40 | qfq | 58,119,984 | 317,667,138 | -1.09% |
| 2025-05-06 | 5.32 | 5.49 | 5.31 | 5.49 | 5.45 | qfq | 57,199,858 | 311,103,599 | 4.37% |
| 2025-04-30 | 5.24 | 5.34 | 5.22 | 5.26 | 5.23 | qfq | 38,795,267 | 205,271,161 | 0.57% |
| 2025-04-29 | 5.21 | 5.30 | 5.16 | 5.23 | 5.20 | qfq | 31,569,427 | 165,426,594 | 0.00% |
| 2025-04-28 | 5.34 | 5.38 | 5.21 | 5.23 | 5.20 | qfq | 47,517,323 | 250,056,229 | -1.51% |
| 2025-04-25 | 5.39 | 5.53 | 5.30 | 5.31 | 5.28 | qfq | 67,213,763 | 360,042,042 | -1.48% |
| 2025-04-24 | 5.50 | 5.59 | 5.32 | 5.39 | 5.36 | qfq | 119,858,645 | 649,411,650 | -6.26% |
| 2025-04-23 | 5.32 | 6.39 | 5.29 | 5.75 | 5.71 | qfq | 167,063,246 | 999,422,773 | 7.88% |
| 2025-04-22 | 5.17 | 5.63 | 5.15 | 5.33 | 5.30 | qfq | 79,474,850 | 426,169,074 | 4.10% |
| 2025-04-21 | 4.97 | 5.14 | 4.91 | 5.12 | 5.09 | qfq | 28,375,070 | 144,272,168 | 3.23% |
| 2025-04-18 | 4.95 | 4.98 | 4.89 | 4.96 | 4.93 | qfq | 21,220,684 | 104,888,805 | 1.22% |
| 2025-04-17 | 4.85 | 4.96 | 4.85 | 4.90 | 4.87 | qfq | 17,920,230 | 88,228,447 | 0.20% |
| 2025-04-16 | 4.97 | 4.99 | 4.80 | 4.89 | 4.86 | qfq | 19,340,811 | 94,481,630 | -2.00% |
| 2025-04-15 | 4.96 | 5.02 | 4.92 | 4.99 | 4.96 | qfq | 19,721,000 | 97,943,213 | 0.20% |
| 2025-04-14 | 4.99 | 5.06 | 4.96 | 4.98 | 4.95 | qfq | 28,299,727 | 141,616,925 | 1.63% |
| 2025-04-11 | 4.87 | 4.97 | 4.81 | 4.90 | 4.87 | qfq | 26,851,300 | 131,713,871 | 0.41% |
| 2025-04-10 | 4.81 | 5.01 | 4.81 | 4.88 | 4.85 | qfq | 39,100,807 | 192,641,312 | 2.95% |
| 2025-04-09 | 4.52 | 4.78 | 4.22 | 4.74 | 4.71 | qfq | 50,435,058 | 229,255,747 | 3.95% |
| 2025-04-08 | 4.47 | 4.78 | 4.45 | 4.56 | 4.53 | qfq | 57,625,600 | 265,656,306 | 5.56% |
| 2025-04-07 | 5.06 | 5.11 | 4.30 | 4.32 | 4.29 | qfq | 63,455,137 | 294,083,050 | -19.70% |
| 2025-04-03 | 5.35 | 5.46 | 5.33 | 5.38 | 5.35 | qfq | 16,584,375 | 89,441,891 | -0.37% |
| 2025-04-02 | 5.37 | 5.44 | 5.35 | 5.40 | 5.37 | qfq | 13,653,186 | 73,800,366 | 0.56% |
| 2025-04-01 | 5.40 | 5.47 | 5.36 | 5.37 | 5.34 | qfq | 19,301,364 | 104,504,867 | 0.00% |
| 2025-03-31 | 5.40 | 5.42 | 5.29 | 5.37 | 5.34 | qfq | 26,482,401 | 141,696,634 | -1.47% |
| 2025-03-28 | 5.50 | 5.57 | 5.43 | 5.45 | 5.41 | qfq | 22,599,989 | 124,130,818 | -0.91% |
| 2025-03-27 | 5.54 | 5.57 | 5.42 | 5.50 | 5.46 | qfq | 18,481,485 | 101,794,707 | -0.72% |
| 2025-03-26 | 5.47 | 5.60 | 5.44 | 5.54 | 5.50 | qfq | 24,068,693 | 133,609,576 | 1.09% |
| 2025-03-25 | 5.50 | 5.53 | 5.41 | 5.48 | 5.44 | qfq | 24,052,402 | 131,747,126 | -0.54% |
| 2025-03-24 | 5.66 | 5.69 | 5.38 | 5.51 | 5.47 | qfq | 36,384,372 | 200,338,429 | -2.82% |
| 2025-03-21 | 5.77 | 5.82 | 5.67 | 5.67 | 5.63 | qfq | 28,594,501 | 163,726,863 | -2.41% |
| 2025-03-20 | 5.82 | 5.91 | 5.75 | 5.81 | 5.77 | qfq | 26,694,100 | 155,894,511 | -0.34% |
| 2025-03-19 | 5.91 | 5.92 | 5.78 | 5.83 | 5.79 | qfq | 30,131,300 | 175,681,546 | -1.69% |
| 2025-03-18 | 5.92 | 6.01 | 5.88 | 5.93 | 5.89 | qfq | 35,251,915 | 209,398,332 | 0.17% |
| 2025-03-17 | 5.95 | 6.04 | 5.87 | 5.92 | 5.88 | qfq | 45,501,805 | 271,082,794 | 0.51% |
| 2025-03-14 | 5.75 | 5.90 | 5.68 | 5.89 | 5.85 | qfq | 41,170,000 | 239,775,157 | 1.55% |
| 2025-03-13 | 5.92 | 5.93 | 5.68 | 5.80 | 5.76 | qfq | 42,042,200 | 242,887,948 | -2.52% |
| 2025-03-12 | 5.90 | 6.08 | 5.84 | 5.95 | 5.91 | qfq | 53,348,719 | 319,475,011 | 1.88% |
| 2025-03-11 | 5.71 | 5.90 | 5.67 | 5.84 | 5.80 | qfq | 37,964,012 | 220,136,525 | 0.86% |
| 2025-03-10 | 5.90 | 5.90 | 5.73 | 5.79 | 5.75 | qfq | 35,363,853 | 204,719,293 | -2.03% |
| 2025-03-07 | 5.98 | 6.08 | 5.87 | 5.91 | 5.87 | qfq | 46,832,000 | 280,144,410 | -1.66% |
| 2025-03-06 | 5.79 | 6.08 | 5.77 | 6.01 | 5.97 | qfq | 65,044,039 | 388,328,992 | 4.89% |
| 2025-03-05 | 5.72 | 5.76 | 5.62 | 5.73 | 5.69 | qfq | 34,308,602 | 195,063,099 | 0.17% |
| 2025-03-04 | 5.51 | 5.74 | 5.48 | 5.72 | 5.68 | qfq | 36,348,947 | 206,126,380 | 2.14% |
| 2025-03-03 | 5.67 | 5.76 | 5.53 | 5.60 | 5.56 | qfq | 42,961,871 | 243,091,263 | -0.53% |
| 2025-02-28 | 5.98 | 6.00 | 5.60 | 5.63 | 5.59 | qfq | 59,872,802 | 345,148,105 | -6.63% |
| 2025-02-27 | 6.14 | 6.26 | 5.91 | 6.03 | 5.99 | qfq | 69,545,353 | 421,555,655 | -2.43% |
| 2025-02-26 | 6.30 | 6.36 | 6.11 | 6.18 | 6.14 | qfq | 78,495,067 | 484,916,390 | -2.22% |
| 2025-02-25 | 6.28 | 6.43 | 6.18 | 6.32 | 6.28 | qfq | 58,538,481 | 369,723,871 | -1.71% |
| 2025-02-24 | 6.37 | 6.56 | 6.26 | 6.43 | 6.39 | qfq | 75,750,711 | 483,881,866 | 1.26% |
| 2025-02-21 | 6.24 | 6.38 | 6.16 | 6.35 | 6.31 | qfq | 60,397,603 | 380,359,609 | 2.42% |
| 2025-02-20 | 6.25 | 6.29 | 6.13 | 6.20 | 6.16 | qfq | 47,399,600 | 294,310,300 | -0.64% |
| 2025-02-19 | 6.14 | 6.28 | 6.10 | 6.24 | 6.20 | qfq | 50,636,620 | 315,117,794 | 1.79% |
| 2025-02-18 | 6.40 | 6.49 | 6.09 | 6.13 | 6.09 | qfq | 77,424,578 | 485,858,798 | -5.26% |
| 2025-02-17 | 6.59 | 6.62 | 6.38 | 6.47 | 6.43 | qfq | 94,171,269 | 612,200,014 | -1.22% |
| 2025-02-14 | 6.35 | 6.64 | 6.32 | 6.55 | 6.51 | qfq | 104,273,190 | 678,980,414 | 2.50% |
| 2025-02-13 | 6.44 | 6.51 | 6.24 | 6.39 | 6.35 | qfq | 88,688,915 | 565,913,549 | -0.78% |
| 2025-02-12 | 6.40 | 6.52 | 6.39 | 6.44 | 6.40 | qfq | 89,385,950 | 576,602,426 | -0.16% |
| 2025-02-11 | 6.51 | 6.55 | 6.25 | 6.45 | 6.41 | qfq | 132,919,220 | 848,867,806 | -2.86% |
| 2025-02-10 | 5.91 | 6.66 | 5.88 | 6.64 | 6.60 | qfq | 162,807,397 | 1,029,560,121 | 14.09% |
| 2025-02-07 | 5.76 | 5.91 | 5.72 | 5.82 | 5.78 | qfq | 63,598,348 | 369,878,929 | 2.65% |
| 2025-02-06 | 5.56 | 5.67 | 5.46 | 5.67 | 5.63 | qfq | 40,799,333 | 228,715,380 | 2.16% |
| 2025-02-05 | 5.49 | 5.61 | 5.40 | 5.55 | 5.51 | qfq | 51,753,729 | 286,418,935 | 4.72% |
| 2025-01-27 | 5.49 | 5.55 | 5.30 | 5.30 | 5.27 | qfq | 26,980,682 | 145,762,682 | -2.75% |
| 2025-01-24 | 5.33 | 5.46 | 5.30 | 5.45 | 5.41 | qfq | 33,440,080 | 180,916,428 | 2.83% |
| 2025-01-23 | 5.37 | 5.55 | 5.30 | 5.30 | 5.27 | qfq | 31,753,984 | 172,497,907 | -0.38% |
| 2025-01-22 | 5.33 | 5.36 | 5.27 | 5.32 | 5.29 | qfq | 19,426,898 | 103,236,062 | -0.75% |
| 2025-01-21 | 5.37 | 5.43 | 5.28 | 5.36 | 5.33 | qfq | 22,543,538 | 120,556,629 | 0.19% |
| 2025-01-20 | 5.35 | 5.40 | 5.27 | 5.35 | 5.32 | qfq | 23,606,500 | 126,342,960 | 1.13% |
| 2025-01-17 | 5.28 | 5.36 | 5.24 | 5.29 | 5.26 | qfq | 23,521,557 | 124,442,964 | -0.75% |
| 2025-01-16 | 5.31 | 5.47 | 5.28 | 5.33 | 5.30 | qfq | 33,242,600 | 178,127,429 | 1.33% |
| 2025-01-15 | 5.27 | 5.34 | 5.18 | 5.26 | 5.23 | qfq | 33,288,455 | 175,097,052 | -0.38% |
| 2025-01-14 | 4.95 | 5.29 | 4.94 | 5.28 | 5.25 | qfq | 40,336,147 | 207,650,418 | 7.10% |
| 2025-01-13 | 4.85 | 4.94 | 4.73 | 4.93 | 4.90 | qfq | 25,644,500 | 124,888,121 | 0.41% |
| 2025-01-10 | 5.07 | 5.18 | 4.90 | 4.91 | 4.88 | qfq | 27,405,700 | 138,185,205 | -3.73% |
| 2025-01-09 | 5.02 | 5.14 | 4.99 | 5.10 | 5.07 | qfq | 25,593,800 | 130,561,185 | 0.99% |
| 2025-01-08 | 5.07 | 5.13 | 4.88 | 5.05 | 5.02 | qfq | 34,610,383 | 173,493,718 | -0.79% |
| 2025-01-07 | 4.99 | 5.10 | 4.99 | 5.09 | 5.06 | qfq | 28,427,000 | 143,563,868 | 2.21% |
| 2025-01-06 | 5.00 | 5.04 | 4.82 | 4.98 | 4.95 | qfq | 33,229,000 | 164,813,441 | -0.40% |
| 2025-01-03 | 5.26 | 5.32 | 4.97 | 5.00 | 4.97 | qfq | 36,675,675 | 187,155,798 | -4.58% |
| 2025-01-02 | 5.40 | 5.49 | 5.17 | 5.24 | 5.21 | qfq | 36,879,498 | 197,281,061 | -3.14% |
| 2024-12-31 | 5.73 | 5.78 | 5.41 | 5.41 | 5.38 | qfq | 37,935,500 | 210,506,781 | -5.25% |
| 2024-12-30 | 5.68 | 5.74 | 5.51 | 5.71 | 5.67 | qfq | 34,022,600 | 192,747,581 | 0.35% |
| 2024-12-27 | 5.73 | 5.84 | 5.66 | 5.69 | 5.65 | qfq | 31,668,000 | 182,528,421 | -0.52% |
| 2024-12-26 | 5.66 | 5.81 | 5.62 | 5.72 | 5.68 | qfq | 27,504,800 | 158,094,858 | 1.06% |
| 2024-12-25 | 5.82 | 5.82 | 5.52 | 5.66 | 5.62 | qfq | 39,271,700 | 221,067,009 | -2.75% |
| 2024-12-24 | 5.89 | 5.93 | 5.69 | 5.82 | 5.78 | qfq | 38,567,850 | 223,482,806 | -0.51% |
| 2024-12-23 | 6.28 | 6.30 | 5.81 | 5.85 | 5.81 | qfq | 65,906,664 | 394,661,679 | -7.29% |
| 2024-12-20 | 6.25 | 6.37 | 6.21 | 6.31 | 6.27 | qfq | 41,149,100 | 259,596,813 | 0.32% |
| 2024-12-19 | 6.14 | 6.32 | 6.08 | 6.29 | 6.25 | qfq | 56,050,140 | 348,598,295 | 0.96% |
| 2024-12-18 | 6.18 | 6.34 | 6.00 | 6.23 | 6.19 | qfq | 51,656,808 | 320,467,833 | 0.81% |
| 2024-12-17 | 6.47 | 6.50 | 6.15 | 6.18 | 6.14 | qfq | 66,484,109 | 415,581,950 | -5.07% |
| 2024-12-16 | 6.74 | 6.77 | 6.44 | 6.51 | 6.47 | qfq | 68,121,596 | 444,363,999 | -2.69% |
| 2024-12-13 | 6.60 | 6.88 | 6.58 | 6.69 | 6.65 | qfq | 109,973,168 | 743,796,036 | 0.45% |
| 2024-12-12 | 6.70 | 6.75 | 6.51 | 6.66 | 6.62 | qfq | 73,157,824 | 484,772,881 | -0.30% |
| 2024-12-11 | 6.58 | 6.79 | 6.58 | 6.68 | 6.64 | qfq | 75,204,612 | 501,710,603 | 0.75% |
| 2024-12-10 | 6.92 | 6.98 | 6.61 | 6.63 | 6.59 | qfq | 143,710,455 | 979,125,866 | -1.34% |
| 2024-12-09 | 6.87 | 7.13 | 6.67 | 6.72 | 6.68 | qfq | 174,327,759 | 1,201,171,756 | 0.90% |
| 2024-12-06 | 6.59 | 6.93 | 6.57 | 6.66 | 6.62 | qfq | 177,120,500 | 1,192,778,389 | 2.15% |
| 2024-12-05 | 6.13 | 6.63 | 6.12 | 6.52 | 6.48 | qfq | 132,517,890 | 855,414,883 | 6.36% |
| 2024-12-04 | 6.37 | 6.37 | 6.10 | 6.13 | 6.09 | qfq | 66,267,783 | 411,298,084 | -3.77% |
| 2024-12-03 | 6.44 | 6.45 | 6.25 | 6.37 | 6.33 | qfq | 66,667,405 | 423,122,582 | -0.78% |
| 2024-12-02 | 6.30 | 6.53 | 6.27 | 6.42 | 6.38 | qfq | 95,133,538 | 612,133,532 | 1.42% |
| 2024-11-29 | 6.18 | 6.44 | 6.07 | 6.33 | 6.29 | qfq | 117,678,115 | 739,864,984 | 2.76% |
| 2024-11-28 | 6.18 | 6.48 | 6.11 | 6.16 | 6.12 | qfq | 84,069,384 | 527,077,925 | -0.32% |
| 2024-11-27 | 5.80 | 6.19 | 5.66 | 6.18 | 6.14 | qfq | 74,588,323 | 443,102,249 | 5.28% |
| 2024-11-26 | 6.00 | 6.11 | 5.86 | 5.87 | 5.83 | qfq | 43,032,417 | 256,889,377 | -2.00% |
| 2024-11-25 | 5.95 | 6.02 | 5.69 | 5.99 | 5.95 | qfq | 56,210,679 | 329,397,466 | 1.70% |
| 2024-11-22 | 6.08 | 6.31 | 5.88 | 5.89 | 5.85 | qfq | 81,083,234 | 497,830,295 | -3.76% |
| 2024-11-21 | 6.06 | 6.15 | 5.98 | 6.12 | 6.08 | qfq | 57,083,309 | 346,380,353 | 0.66% |
| 2024-11-20 | 5.70 | 6.14 | 5.69 | 6.08 | 6.04 | qfq | 75,890,225 | 452,218,708 | 5.37% |
| 2024-11-19 | 5.56 | 5.77 | 5.47 | 5.77 | 5.73 | qfq | 67,652,100 | 381,097,136 | 4.15% |
| 2024-11-18 | 5.90 | 5.98 | 5.48 | 5.54 | 5.50 | qfq | 64,048,701 | 359,162,680 | -6.42% |
| 2024-11-15 | 5.92 | 6.22 | 5.91 | 5.92 | 5.88 | qfq | 74,114,307 | 451,269,017 | -1.00% |
| 2024-11-14 | 6.16 | 6.21 | 5.97 | 5.98 | 5.94 | qfq | 48,641,920 | 294,902,625 | -3.24% |
| 2024-11-13 | 6.07 | 6.24 | 6.01 | 6.18 | 6.14 | qfq | 53,187,834 | 325,944,709 | 0.65% |
| 2024-11-12 | 6.32 | 6.36 | 6.05 | 6.14 | 6.10 | qfq | 72,761,123 | 450,490,059 | -3.00% |
| 2024-11-11 | 6.03 | 6.40 | 6.03 | 6.33 | 6.29 | qfq | 81,268,801 | 508,183,659 | 3.77% |
| 2024-11-08 | 6.27 | 6.31 | 6.07 | 6.10 | 6.06 | qfq | 76,240,994 | 471,953,275 | -0.81% |
| 2024-11-07 | 5.88 | 6.15 | 5.85 | 6.15 | 6.11 | qfq | 79,240,670 | 479,817,419 | 3.36% |
| 2024-11-06 | 5.93 | 6.04 | 5.86 | 5.95 | 5.91 | qfq | 75,607,194 | 451,171,757 | 0.68% |
| 2024-11-05 | 5.65 | 5.98 | 5.62 | 5.91 | 5.87 | qfq | 67,336,071 | 392,273,069 | 4.23% |
| 2024-11-04 | 5.50 | 5.70 | 5.50 | 5.67 | 5.63 | qfq | 40,065,969 | 225,491,213 | 3.28% |
| 2024-11-01 | 5.94 | 5.98 | 5.48 | 5.49 | 5.45 | qfq | 80,872,700 | 457,558,923 | -8.50% |
| 2024-10-31 | 5.75 | 6.07 | 5.70 | 6.00 | 5.96 | qfq | 86,106,970 | 512,153,855 | 3.81% |
| 2024-10-30 | 5.75 | 5.84 | 5.66 | 5.78 | 5.74 | qfq | 43,726,786 | 251,865,082 | 0.17% |
| 2024-10-29 | 6.00 | 6.02 | 5.77 | 5.77 | 5.73 | qfq | 62,272,390 | 365,246,702 | -3.51% |
| 2024-10-28 | 5.86 | 6.00 | 5.81 | 5.98 | 5.94 | qfq | 56,886,892 | 336,454,703 | 2.57% |
| 2024-10-25 | 5.82 | 5.91 | 5.79 | 5.83 | 5.79 | qfq | 57,275,250 | 334,628,647 | 0.52% |
| 2024-10-24 | 5.71 | 5.88 | 5.67 | 5.80 | 5.76 | qfq | 60,059,615 | 348,146,322 | 1.93% |
| 2024-10-23 | 5.75 | 5.86 | 5.66 | 5.69 | 5.65 | qfq | 57,255,223 | 329,833,984 | -1.73% |
| 2024-10-22 | 5.99 | 6.00 | 5.68 | 5.79 | 5.75 | qfq | 74,637,994 | 433,509,082 | -2.69% |
| 2024-10-21 | 5.71 | 6.07 | 5.71 | 5.95 | 5.91 | qfq | 97,391,061 | 576,372,944 | 4.39% |
| 2024-10-18 | 5.44 | 5.81 | 5.44 | 5.70 | 5.66 | qfq | 74,405,448 | 421,531,354 | 3.26% |
| 2024-10-17 | 5.59 | 5.72 | 5.52 | 5.52 | 5.48 | qfq | 62,870,642 | 353,963,109 | 0.00% |
| 2024-10-16 | 5.39 | 5.63 | 5.35 | 5.52 | 5.48 | qfq | 55,738,100 | 307,298,461 | -0.54% |
| 2024-10-15 | 5.51 | 5.90 | 5.44 | 5.55 | 5.51 | qfq | 93,247,088 | 528,938,975 | -0.72% |
| 2024-10-14 | 5.28 | 5.60 | 5.19 | 5.59 | 5.55 | qfq | 72,959,034 | 394,626,087 | 6.48% |
| 2024-10-11 | 5.46 | 5.50 | 5.16 | 5.25 | 5.22 | qfq | 63,412,027 | 337,190,761 | -4.72% |
| 2024-10-10 | 5.59 | 5.89 | 5.45 | 5.51 | 5.47 | qfq | 76,508,501 | 430,919,637 | 0.18% |
| 2024-10-09 | 6.15 | 6.15 | 5.49 | 5.50 | 5.46 | qfq | 128,530,909 | 753,864,976 | -15.25% |
| 2024-10-08 | 6.59 | 6.59 | 5.81 | 6.49 | 6.45 | qfq | 166,881,531 | 1,042,345,961 | 18.00% |
| 2024-09-30 | 5.00 | 5.58 | 4.94 | 5.50 | 5.46 | qfq | 136,191,987 | 716,933,744 | 14.82% |
| 2024-09-27 | 4.68 | 4.88 | 4.60 | 4.79 | 4.76 | qfq | 88,339,356 | 418,441,589 | 4.36% |
| 2024-09-26 | 4.45 | 4.59 | 4.43 | 4.59 | 4.56 | qfq | 59,390,859 | 267,610,602 | 2.91% |
| 2024-09-25 | 4.40 | 4.58 | 4.35 | 4.46 | 4.43 | qfq | 70,985,299 | 318,288,573 | 2.53% |
| 2024-09-24 | 4.19 | 4.35 | 4.17 | 4.35 | 4.32 | qfq | 47,740,295 | 204,116,623 | 3.57% |
| 2024-09-23 | 4.21 | 4.27 | 4.15 | 4.20 | 4.17 | qfq | 25,116,670 | 106,117,871 | -0.24% |
| 2024-09-20 | 4.16 | 4.24 | 4.14 | 4.21 | 4.18 | qfq | 27,695,387 | 116,367,210 | 1.20% |
| 2024-09-19 | 4.07 | 4.19 | 4.03 | 4.16 | 4.13 | qfq | 25,957,566 | 107,383,378 | 2.72% |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.05 | 4.02 | qfq | 17,935,500 | 72,500,217 | -1.22% |
| 2024-09-13 | 4.17 | 4.21 | 4.10 | 4.10 | 4.07 | qfq | 17,987,700 | 74,461,204 | -1.68% |
| 2024-09-12 | 4.18 | 4.24 | 4.17 | 4.17 | 4.14 | qfq | 18,600,900 | 78,137,047 | -0.24% |
| 2024-09-11 | 4.22 | 4.23 | 4.13 | 4.18 | 4.15 | qfq | 19,311,681 | 80,600,114 | -1.42% |
| 2024-09-10 | 4.14 | 4.26 | 4.03 | 4.24 | 4.21 | qfq | 35,418,100 | 147,186,200 | 2.66% |
| 2024-09-09 | 4.13 | 4.19 | 4.10 | 4.13 | 4.10 | qfq | 21,893,500 | 90,613,754 | -0.48% |
| 2024-09-06 | 4.25 | 4.27 | 4.14 | 4.15 | 4.12 | qfq | 32,266,000 | 135,633,708 | -2.81% |
| 2024-09-05 | 4.19 | 4.31 | 4.19 | 4.27 | 4.24 | qfq | 44,050,310 | 187,719,931 | 2.40% |
| 2024-09-04 | 4.23 | 4.23 | 4.15 | 4.17 | 4.14 | qfq | 32,167,800 | 134,556,684 | -2.57% |
| 2024-09-03 | 4.13 | 4.30 | 4.13 | 4.28 | 4.25 | qfq | 46,935,810 | 197,928,998 | 3.38% |
| 2024-09-02 | 4.30 | 4.34 | 4.12 | 4.14 | 4.11 | qfq | 40,736,700 | 171,392,391 | -2.82% |
| 2024-08-30 | 4.12 | 4.34 | 4.11 | 4.26 | 4.23 | qfq | 51,021,100 | 217,936,850 | 3.15% |
| 2024-08-29 | 4.05 | 4.16 | 4.00 | 4.13 | 4.10 | qfq | 33,139,500 | 136,058,177 | 1.47% |
| 2024-08-28 | 4.04 | 4.15 | 3.97 | 4.07 | 4.04 | qfq | 35,930,000 | 145,599,894 | 0.25% |
| 2024-08-27 | 4.19 | 4.30 | 4.04 | 4.06 | 4.03 | qfq | 51,170,459 | 211,931,922 | -3.79% |
| 2024-08-26 | 4.37 | 4.38 | 4.19 | 4.22 | 4.19 | qfq | 57,378,691 | 243,887,082 | -3.87% |
| 2024-08-23 | 4.14 | 4.51 | 4.13 | 4.39 | 4.36 | qfq | 87,306,707 | 380,297,632 | 2.81% |
| 2024-08-22 | 4.43 | 4.63 | 4.25 | 4.27 | 4.24 | qfq | 78,057,276 | 344,341,300 | -5.11% |
| 2024-08-21 | 4.58 | 4.76 | 4.45 | 4.50 | 4.47 | qfq | 97,332,618 | 445,470,949 | -3.64% |
| 2024-08-20 | 4.60 | 4.76 | 4.44 | 4.67 | 4.64 | qfq | 132,150,356 | 605,812,478 | -6.04% |
| 2024-08-19 | 4.44 | 5.25 | 4.37 | 4.97 | 4.94 | qfq | 180,744,250 | 883,859,002 | 10.94% |
| 2024-08-16 | 4.16 | 4.76 | 4.15 | 4.48 | 4.45 | qfq | 112,777,641 | 499,986,918 | 7.95% |
| 2024-08-15 | 4.03 | 4.19 | 4.02 | 4.15 | 4.12 | qfq | 25,689,333 | 106,145,663 | 2.47% |
| 2024-08-14 | 4.03 | 4.08 | 3.99 | 4.05 | 4.02 | qfq | 13,789,200 | 55,816,039 | 1.00% |
| 2024-08-13 | 3.97 | 4.01 | 3.91 | 4.01 | 3.98 | qfq | 11,675,100 | 46,486,182 | 1.01% |
| 2024-08-12 | 4.00 | 4.01 | 3.95 | 3.97 | 3.94 | qfq | 11,499,800 | 45,676,275 | -1.00% |
| 2024-08-09 | 4.07 | 4.11 | 4.00 | 4.01 | 3.98 | qfq | 12,426,900 | 50,267,940 | -1.23% |
| 2024-08-08 | 4.04 | 4.08 | 4.00 | 4.06 | 4.03 | qfq | 14,946,900 | 60,405,684 | 0.25% |
| 2024-08-07 | 4.02 | 4.07 | 4.00 | 4.05 | 4.02 | qfq | 14,286,100 | 57,787,989 | 0.75% |
| 2024-08-06 | 4.00 | 4.05 | 3.96 | 4.02 | 3.99 | qfq | 14,346,738 | 57,402,688 | 1.77% |
| 2024-08-05 | 4.03 | 4.10 | 3.94 | 3.95 | 3.92 | qfq | 17,579,600 | 70,664,679 | -2.23% |
| 2024-08-02 | 4.11 | 4.15 | 4.03 | 4.04 | 4.01 | qfq | 13,514,700 | 55,297,535 | -1.70% |
| 2024-08-01 | 4.14 | 4.17 | 4.09 | 4.11 | 4.08 | qfq | 15,013,953 | 61,898,140 | -0.48% |
| 2024-07-31 | 3.98 | 4.14 | 3.96 | 4.13 | 4.10 | qfq | 26,034,300 | 106,480,447 | 4.03% |
| 2024-07-30 | 3.97 | 4.00 | 3.94 | 3.97 | 3.94 | qfq | 13,564,900 | 53,923,957 | 0.00% |
| 2024-07-29 | 3.88 | 3.97 | 3.83 | 3.97 | 3.94 | qfq | 16,259,338 | 63,868,091 | 2.32% |
| 2024-07-26 | 3.77 | 3.88 | 3.77 | 3.88 | 3.86 | qfq | 13,829,575 | 53,268,584 | 2.92% |
| 2024-07-25 | 3.74 | 3.81 | 3.70 | 3.77 | 3.75 | qfq | 11,796,275 | 44,342,664 | 0.80% |
| 2024-07-24 | 3.84 | 3.88 | 3.73 | 3.74 | 3.72 | qfq | 19,946,686 | 75,423,069 | -3.36% |
| 2024-07-23 | 3.96 | 3.97 | 3.85 | 3.87 | 3.85 | qfq | 12,556,900 | 49,242,473 | -2.03% |
| 2024-07-22 | 3.92 | 3.97 | 3.89 | 3.95 | 3.92 | qfq | 14,942,571 | 58,836,771 | 1.28% |
| 2024-07-19 | 3.90 | 3.93 | 3.86 | 3.90 | 3.87 | qfq | 11,631,700 | 45,421,603 | 0.00% |
| 2024-07-18 | 3.92 | 3.92 | 3.82 | 3.90 | 3.87 | qfq | 17,137,700 | 66,276,590 | -1.02% |
| 2024-07-17 | 4.00 | 4.03 | 3.93 | 3.94 | 3.91 | qfq | 12,331,600 | 48,868,620 | -1.25% |
| 2024-07-16 | 3.96 | 4.01 | 3.94 | 3.99 | 3.96 | qfq | 11,444,900 | 45,495,910 | 0.25% |
| 2024-07-15 | 4.02 | 4.03 | 3.96 | 3.98 | 3.95 | qfq | 16,228,989 | 64,800,174 | -1.24% |
| 2024-07-12 | 4.11 | 4.12 | 4.03 | 4.03 | 4.00 | qfq | 21,220,839 | 86,333,954 | -2.42% |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.13 | 4.10 | qfq | 36,793,350 | 151,043,526 | 1.72% |
| 2024-07-10 | 3.97 | 4.14 | 3.91 | 4.06 | 4.03 | qfq | 37,494,642 | 151,520,731 | 1.50% |
| 2024-07-09 | 3.93 | 4.00 | 3.85 | 4.00 | 3.97 | qfq | 20,430,320 | 80,538,766 | 1.78% |
| 2024-07-08 | 4.05 | 4.06 | 3.91 | 3.93 | 3.90 | qfq | 16,048,800 | 63,536,118 | -2.96% |
| 2024-07-05 | 4.03 | 4.06 | 3.92 | 4.05 | 4.02 | qfq | 14,741,420 | 59,157,403 | 1.76% |
| 2024-07-04 | 4.14 | 4.14 | 3.97 | 3.98 | 3.94 | qfq | 15,029,100 | 60,523,052 | -2.93% |
| 2024-07-03 | 4.12 | 4.17 | 4.09 | 4.10 | 4.06 | qfq | 15,074,700 | 62,111,790 | -0.97% |
| 2024-07-02 | 4.07 | 4.19 | 4.05 | 4.14 | 4.10 | qfq | 21,418,642 | 88,688,323 | 1.97% |
| 2024-07-01 | 4.05 | 4.09 | 3.93 | 4.06 | 4.02 | qfq | 16,326,832 | 65,338,182 | 0.00% |
| 2024-06-28 | 4.07 | 4.15 | 4.04 | 4.06 | 4.02 | qfq | 17,969,060 | 73,703,678 | -0.25% |
| 2024-06-27 | 4.08 | 4.15 | 4.06 | 4.07 | 4.03 | qfq | 25,225,167 | 103,574,461 | -1.45% |
| 2024-06-26 | 3.83 | 4.15 | 3.79 | 4.13 | 4.09 | qfq | 30,930,275 | 123,466,454 | 7.83% |
| 2024-06-25 | 3.87 | 3.92 | 3.78 | 3.83 | 3.80 | qfq | 16,290,194 | 62,635,985 | -1.03% |
| 2024-06-24 | 4.01 | 4.02 | 3.84 | 3.87 | 3.84 | qfq | 18,209,684 | 71,140,224 | -3.49% |
| 2024-06-21 | 4.08 | 4.10 | 4.00 | 4.01 | 3.97 | qfq | 13,271,548 | 53,597,022 | -1.23% |
| 2024-06-20 | 4.21 | 4.23 | 4.06 | 4.06 | 4.02 | qfq | 16,241,868 | 67,002,243 | -3.79% |
| 2024-06-19 | 4.25 | 4.30 | 4.21 | 4.22 | 4.18 | qfq | 13,788,824 | 58,578,228 | -0.94% |
| 2024-06-18 | 4.13 | 4.26 | 4.13 | 4.26 | 4.22 | qfq | 17,155,912 | 72,444,098 | 2.65% |
| 2024-06-17 | 4.18 | 4.18 | 4.08 | 4.15 | 4.11 | qfq | 14,561,800 | 60,300,565 | -0.72% |
| 2024-06-14 | 4.16 | 4.21 | 4.11 | 4.18 | 4.14 | qfq | 20,322,446 | 84,470,776 | 0.97% |
| 2024-06-13 | 4.15 | 4.20 | 4.12 | 4.14 | 4.10 | qfq | 14,129,200 | 58,767,757 | -0.48% |
| 2024-06-12 | 4.09 | 4.20 | 4.07 | 4.16 | 4.12 | qfq | 18,646,308 | 77,620,725 | 1.96% |
| 2024-06-11 | 4.03 | 4.10 | 3.94 | 4.08 | 4.04 | qfq | 15,043,324 | 60,721,193 | 0.99% |
| 2024-06-07 | 3.99 | 4.07 | 3.97 | 4.04 | 4.00 | qfq | 18,420,426 | 74,215,165 | 2.54% |
| 2024-06-06 | 4.14 | 4.19 | 3.89 | 3.94 | 3.90 | qfq | 29,563,627 | 117,984,535 | -4.37% |
| 2024-06-05 | 4.16 | 4.19 | 4.11 | 4.12 | 4.08 | qfq | 12,649,822 | 52,554,295 | -1.20% |
| 2024-06-04 | 4.23 | 4.25 | 4.09 | 4.17 | 4.13 | qfq | 20,605,700 | 85,478,920 | -2.11% |
| 2024-06-03 | 4.37 | 4.37 | 4.23 | 4.26 | 4.22 | qfq | 17,190,600 | 73,628,936 | -1.84% |
| 2024-05-31 | 4.25 | 4.37 | 4.25 | 4.34 | 4.30 | qfq | 14,069,685 | 60,849,038 | 2.12% |
| 2024-05-30 | 4.28 | 4.30 | 4.21 | 4.25 | 4.21 | qfq | 13,895,700 | 59,171,267 | -0.47% |
| 2024-05-29 | 4.29 | 4.35 | 4.25 | 4.27 | 4.23 | qfq | 12,723,786 | 54,750,334 | -0.47% |
| 2024-05-28 | 4.35 | 4.39 | 4.28 | 4.29 | 4.25 | qfq | 15,006,300 | 64,793,542 | -2.05% |
| 2024-05-27 | 4.37 | 4.38 | 4.24 | 4.38 | 4.34 | qfq | 16,024,200 | 68,853,326 | 1.15% |
| 2024-05-24 | 4.42 | 4.46 | 4.32 | 4.33 | 4.29 | qfq | 17,096,203 | 74,818,192 | -2.04% |
| 2024-05-23 | 4.56 | 4.56 | 4.42 | 4.42 | 4.38 | qfq | 21,737,256 | 97,078,964 | -3.07% |
| 2024-05-22 | 4.53 | 4.57 | 4.50 | 4.56 | 4.52 | qfq | 17,687,600 | 80,278,652 | 0.66% |
| 2024-05-21 | 4.57 | 4.61 | 4.51 | 4.53 | 4.49 | qfq | 17,370,404 | 78,898,399 | -0.66% |
| 2024-05-20 | 4.58 | 4.64 | 4.52 | 4.56 | 4.52 | qfq | 22,968,046 | 105,196,763 | -0.65% |
| 2024-05-17 | 4.53 | 4.60 | 4.46 | 4.59 | 4.55 | qfq | 22,324,027 | 101,450,541 | 1.55% |
| 2024-05-16 | 4.50 | 4.57 | 4.49 | 4.52 | 4.48 | qfq | 22,301,147 | 101,075,449 | 1.35% |
| 2024-05-15 | 4.49 | 4.55 | 4.44 | 4.46 | 4.42 | qfq | 16,332,400 | 73,239,427 | -1.33% |
| 2024-05-14 | 4.45 | 4.57 | 4.43 | 4.52 | 4.48 | qfq | 20,605,300 | 92,666,628 | 2.03% |
| 2024-05-13 | 4.55 | 4.55 | 4.40 | 4.43 | 4.39 | qfq | 25,041,900 | 111,478,395 | -3.28% |
| 2024-05-10 | 4.64 | 4.72 | 4.55 | 4.58 | 4.54 | qfq | 21,720,127 | 99,833,696 | -1.72% |
| 2024-05-09 | 4.64 | 4.68 | 4.61 | 4.66 | 4.62 | qfq | 20,777,086 | 96,790,639 | 1.08% |
| 2024-05-08 | 4.73 | 4.75 | 4.60 | 4.61 | 4.57 | qfq | 27,725,803 | 129,072,018 | -3.15% |
| 2024-05-07 | 4.71 | 4.84 | 4.71 | 4.76 | 4.72 | qfq | 33,163,300 | 158,259,937 | 0.63% |
| 2024-05-06 | 4.77 | 4.84 | 4.70 | 4.73 | 4.69 | qfq | 30,670,000 | 145,667,654 | 0.64% |
| 2024-04-30 | 4.76 | 4.80 | 4.65 | 4.70 | 4.66 | qfq | 36,304,644 | 171,220,936 | -1.47% |
| 2024-04-29 | 4.63 | 4.78 | 4.62 | 4.77 | 4.73 | qfq | 43,761,555 | 206,843,164 | 4.15% |
| 2024-04-26 | 4.40 | 4.61 | 4.38 | 4.58 | 4.54 | qfq | 38,947,426 | 176,458,625 | 3.62% |
| 2024-04-25 | 4.44 | 4.47 | 4.35 | 4.42 | 4.38 | qfq | 29,371,972 | 129,883,297 | -0.23% |
| 2024-04-24 | 4.27 | 4.43 | 4.27 | 4.43 | 4.39 | qfq | 34,995,487 | 153,359,258 | 3.02% |
| 2024-04-23 | 4.28 | 4.37 | 4.26 | 4.30 | 4.26 | qfq | 28,544,853 | 123,266,984 | 1.42% |
| 2024-04-22 | 4.21 | 4.32 | 4.13 | 4.24 | 4.20 | qfq | 27,666,631 | 117,242,866 | -1.17% |
| 2024-04-19 | 4.35 | 4.39 | 4.26 | 4.29 | 4.25 | qfq | 38,997,015 | 167,972,114 | -2.50% |
| 2024-04-18 | 4.45 | 4.51 | 4.32 | 4.40 | 4.36 | qfq | 58,405,547 | 258,550,671 | -4.14% |
| 2024-04-17 | 4.30 | 4.62 | 4.29 | 4.59 | 4.55 | qfq | 73,528,198 | 333,568,326 | 11.68% |
| 2024-04-16 | 4.46 | 4.51 | 4.10 | 4.11 | 4.07 | qfq | 80,183,115 | 342,583,298 | -10.65% |
| 2024-04-15 | 5.01 | 5.12 | 4.56 | 4.60 | 4.56 | qfq | 124,607,506 | 594,767,944 | -9.80% |
| 2024-04-12 | 5.48 | 5.56 | 5.10 | 5.10 | 5.05 | qfq | 216,228,189 | 1,144,448,192 | -11.61% |
| 2024-04-11 | 5.35 | 5.77 | 5.35 | 5.77 | 5.72 | qfq | 257,532,087 | 1,464,957,046 | 19.96% |
| 2024-04-10 | 4.78 | 4.92 | 4.66 | 4.81 | 4.77 | qfq | 37,623,594 | 180,548,508 | 1.05% |
| 2024-04-09 | 4.71 | 4.77 | 4.69 | 4.76 | 4.72 | qfq | 14,556,976 | 68,957,524 | 1.49% |
| 2024-04-08 | 4.80 | 4.80 | 4.68 | 4.69 | 4.65 | qfq | 17,197,329 | 81,061,539 | -2.09% |
| 2024-04-03 | 4.92 | 4.92 | 4.75 | 4.79 | 4.75 | qfq | 20,763,114 | 99,617,917 | -2.24% |
| 2024-04-02 | 5.04 | 5.05 | 4.87 | 4.90 | 4.86 | qfq | 23,327,008 | 114,657,840 | -2.20% |
| 2024-04-01 | 4.93 | 5.05 | 4.91 | 5.01 | 4.97 | qfq | 19,704,052 | 98,548,686 | 1.83% |
| 2024-03-29 | 4.96 | 4.97 | 4.84 | 4.92 | 4.88 | qfq | 22,874,488 | 111,912,163 | -0.61% |
| 2024-03-28 | 4.69 | 5.02 | 4.68 | 4.95 | 4.91 | qfq | 38,191,376 | 187,680,377 | 5.54% |
| 2024-03-27 | 4.97 | 4.99 | 4.68 | 4.69 | 4.65 | qfq | 36,017,501 | 173,355,436 | -5.82% |
| 2024-03-26 | 5.10 | 5.17 | 4.94 | 4.98 | 4.94 | qfq | 37,025,754 | 186,230,083 | -2.54% |
| 2024-03-25 | 5.39 | 5.42 | 5.10 | 5.11 | 5.06 | qfq | 43,702,615 | 229,802,083 | -5.55% |
| 2024-03-22 | 5.32 | 5.47 | 5.19 | 5.41 | 5.36 | qfq | 66,106,732 | 353,539,809 | 0.37% |
| 2024-03-21 | 5.41 | 5.52 | 5.36 | 5.39 | 5.34 | qfq | 70,275,015 | 381,511,417 | 0.75% |
| 2024-03-20 | 5.17 | 5.36 | 5.17 | 5.35 | 5.30 | qfq | 53,008,727 | 280,470,879 | 3.28% |
| 2024-03-19 | 5.21 | 5.28 | 5.17 | 5.18 | 5.13 | qfq | 32,169,458 | 168,075,546 | -0.38% |
| 2024-03-18 | 5.14 | 5.20 | 5.10 | 5.20 | 5.15 | qfq | 31,691,607 | 163,509,768 | 1.96% |
| 2024-03-15 | 5.06 | 5.10 | 4.99 | 5.10 | 5.05 | qfq | 24,309,274 | 122,740,696 | 0.39% |
| 2024-03-14 | 5.16 | 5.18 | 4.99 | 5.08 | 5.03 | qfq | 38,899,433 | 197,972,992 | -2.50% |
| 2024-03-13 | 5.09 | 5.30 | 5.07 | 5.21 | 5.16 | qfq | 64,109,368 | 332,854,871 | 2.76% |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.07 | 5.02 | qfq | 27,990,983 | 141,463,505 | 0.80% |
| 2024-03-11 | 4.95 | 5.03 | 4.95 | 5.03 | 4.99 | qfq | 22,843,439 | 113,910,946 | 1.00% |
| 2024-03-08 | 4.91 | 5.00 | 4.88 | 4.98 | 4.94 | qfq | 20,998,991 | 103,705,092 | 1.43% |
| 2024-03-07 | 5.06 | 5.10 | 4.91 | 4.91 | 4.87 | qfq | 31,587,081 | 157,976,879 | -2.77% |
| 2024-03-06 | 5.05 | 5.13 | 4.99 | 5.05 | 5.00 | qfq | 30,027,940 | 152,050,880 | -0.59% |
| 2024-03-05 | 5.12 | 5.20 | 5.03 | 5.08 | 5.03 | qfq | 36,455,434 | 186,485,534 | -1.36% |
| 2024-03-04 | 5.20 | 5.24 | 5.05 | 5.15 | 5.10 | qfq | 33,753,856 | 173,169,807 | 0.19% |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.14 | 5.09 | qfq | 41,616,638 | 212,415,562 | 1.38% |
| 2024-02-29 | 4.82 | 5.08 | 4.80 | 5.07 | 5.02 | qfq | 42,864,809 | 214,562,009 | 4.54% |
| 2024-02-28 | 5.20 | 5.34 | 4.84 | 4.85 | 4.81 | qfq | 71,495,647 | 367,237,710 | -7.44% |
| 2024-02-27 | 5.09 | 5.24 | 5.03 | 5.24 | 5.19 | qfq | 58,453,697 | 302,228,259 | 2.34% |
| 2024-02-26 | 5.19 | 5.23 | 5.09 | 5.12 | 5.07 | qfq | 68,376,223 | 351,902,053 | -3.76% |
| 2024-02-23 | 5.11 | 5.35 | 4.99 | 5.32 | 5.27 | qfq | 92,476,764 | 480,098,117 | 4.72% |
| 2024-02-22 | 4.98 | 5.15 | 4.98 | 5.08 | 5.03 | qfq | 55,209,361 | 279,658,329 | 1.40% |
| 2024-02-21 | 4.96 | 5.18 | 4.86 | 5.01 | 4.97 | qfq | 87,092,364 | 439,891,594 | -2.34% |
| 2024-02-20 | 5.07 | 5.39 | 4.97 | 5.13 | 5.08 | qfq | 113,012,113 | 591,912,232 | 0.39% |
| 2024-02-19 | 5.26 | 5.26 | 4.95 | 5.11 | 5.06 | qfq | 102,423,690 | 518,977,819 | 14.57% |
| 2024-02-08 | 4.01 | 4.56 | 3.99 | 4.46 | 4.42 | qfq | 53,202,494 | 234,173,780 | 14.36% |
| 2024-02-07 | 3.79 | 3.98 | 3.77 | 3.90 | 3.87 | qfq | 31,973,920 | 124,450,611 | 3.72% |
| 2024-02-06 | 3.38 | 3.85 | 3.35 | 3.76 | 3.73 | qfq | 37,979,745 | 135,663,543 | 8.99% |
| 2024-02-05 | 3.92 | 3.93 | 3.36 | 3.45 | 3.42 | qfq | 45,172,785 | 161,676,431 | -11.76% |
| 2024-02-02 | 4.10 | 4.22 | 3.71 | 3.91 | 3.88 | qfq | 31,242,350 | 124,035,545 | -4.63% |
| 2024-02-01 | 4.17 | 4.25 | 4.05 | 4.10 | 4.06 | qfq | 20,558,413 | 85,248,986 | -1.91% |
| 2024-01-31 | 4.45 | 4.49 | 4.16 | 4.18 | 4.14 | qfq | 24,003,195 | 103,118,632 | -6.28% |
| 2024-01-30 | 4.55 | 4.62 | 4.45 | 4.46 | 4.42 | qfq | 14,235,730 | 64,694,583 | -2.41% |
| 2024-01-29 | 4.77 | 4.77 | 4.57 | 4.57 | 4.53 | qfq | 17,983,350 | 83,412,394 | -3.59% |
| 2024-01-26 | 4.78 | 4.84 | 4.72 | 4.74 | 4.70 | qfq | 21,098,758 | 100,763,767 | -1.46% |
| 2024-01-25 | 4.70 | 4.82 | 4.62 | 4.81 | 4.77 | qfq | 21,166,094 | 100,420,173 | 3.66% |
| 2024-01-24 | 4.60 | 4.67 | 4.48 | 4.64 | 4.60 | qfq | 17,693,656 | 81,179,823 | 1.09% |
| 2024-01-23 | 4.52 | 4.62 | 4.46 | 4.59 | 4.55 | qfq | 19,985,724 | 91,006,997 | 1.32% |
| 2024-01-22 | 4.88 | 4.89 | 4.49 | 4.53 | 4.49 | qfq | 24,341,111 | 113,823,749 | -6.60% |
| 2024-01-19 | 4.91 | 4.97 | 4.85 | 4.85 | 4.81 | qfq | 12,814,833 | 62,854,249 | -1.62% |
| 2024-01-18 | 4.94 | 4.98 | 4.74 | 4.93 | 4.89 | qfq | 23,905,752 | 115,834,686 | -0.40% |
| 2024-01-17 | 5.06 | 5.09 | 4.95 | 4.95 | 4.91 | qfq | 13,328,000 | 66,843,481 | -2.37% |
| 2024-01-16 | 5.14 | 5.14 | 5.00 | 5.07 | 5.02 | qfq | 17,421,475 | 88,108,671 | -1.17% |
| 2024-01-15 | 5.16 | 5.19 | 5.12 | 5.13 | 5.08 | qfq | 11,552,353 | 59,476,570 | -0.58% |
| 2024-01-12 | 5.26 | 5.29 | 5.16 | 5.16 | 5.11 | qfq | 17,699,704 | 92,146,371 | -1.90% |
| 2024-01-11 | 5.16 | 5.29 | 5.12 | 5.26 | 5.21 | qfq | 18,420,114 | 96,247,689 | 2.53% |
| 2024-01-10 | 5.24 | 5.24 | 5.11 | 5.13 | 5.08 | qfq | 17,860,704 | 92,244,858 | -2.47% |
| 2024-01-09 | 5.27 | 5.34 | 5.22 | 5.26 | 5.21 | qfq | 17,017,723 | 89,840,049 | 0.19% |
| 2024-01-08 | 5.35 | 5.38 | 5.25 | 5.25 | 5.20 | qfq | 21,038,700 | 111,366,769 | -2.23% |
| 2024-01-05 | 5.53 | 5.54 | 5.36 | 5.37 | 5.32 | qfq | 19,410,858 | 105,453,716 | -2.36% |
| 2024-01-04 | 5.58 | 5.58 | 5.48 | 5.50 | 5.45 | qfq | 16,600,693 | 91,614,458 | -1.61% |
| 2024-01-03 | 5.60 | 5.67 | 5.54 | 5.59 | 5.54 | qfq | 18,019,600 | 101,050,019 | -0.89% |
| 2024-01-02 | 5.70 | 5.73 | 5.62 | 5.64 | 5.59 | qfq | 20,270,040 | 114,941,619 | -0.88% |
| 2023-12-29 | 5.57 | 5.71 | 5.55 | 5.69 | 5.64 | qfq | 28,174,446 | 159,532,045 | 2.34% |
| 2023-12-28 | 5.49 | 5.60 | 5.38 | 5.56 | 5.51 | qfq | 30,061,835 | 165,964,421 | 0.36% |
| 2023-12-27 | 5.45 | 5.64 | 5.38 | 5.54 | 5.49 | qfq | 33,635,648 | 186,167,530 | 2.21% |
| 2023-12-26 | 5.60 | 5.62 | 5.33 | 5.42 | 5.37 | qfq | 24,773,324 | 135,067,414 | -0.91% |
| 2023-12-25 | 5.53 | 5.62 | 5.45 | 5.47 | 5.42 | qfq | 20,548,080 | 113,358,551 | -0.36% |
| 2023-12-22 | 5.79 | 5.80 | 5.47 | 5.49 | 5.44 | qfq | 35,730,018 | 200,421,422 | -5.02% |
| 2023-12-21 | 5.70 | 5.80 | 5.63 | 5.78 | 5.73 | qfq | 23,881,631 | 136,785,302 | 0.52% |
| 2023-12-20 | 5.85 | 5.94 | 5.75 | 5.75 | 5.70 | qfq | 22,685,921 | 132,288,942 | -2.04% |
| 2023-12-19 | 5.79 | 5.90 | 5.77 | 5.87 | 5.82 | qfq | 17,988,839 | 105,127,985 | 1.38% |
| 2023-12-18 | 5.98 | 5.99 | 5.78 | 5.79 | 5.74 | qfq | 29,091,348 | 170,520,158 | -3.18% |
| 2023-12-15 | 6.00 | 6.05 | 5.87 | 5.98 | 5.93 | qfq | 31,382,409 | 187,336,781 | -0.66% |
| 2023-12-14 | 6.10 | 6.19 | 6.00 | 6.02 | 5.97 | qfq | 34,384,912 | 209,206,248 | -1.47% |
| 2023-12-13 | 6.17 | 6.25 | 6.09 | 6.11 | 6.06 | qfq | 35,425,693 | 218,142,757 | -1.45% |
| 2023-12-12 | 6.22 | 6.27 | 6.15 | 6.20 | 6.14 | qfq | 41,787,251 | 259,169,508 | -0.80% |
| 2023-12-11 | 6.17 | 6.28 | 6.09 | 6.25 | 6.19 | qfq | 56,548,217 | 349,506,254 | 1.13% |
| 2023-12-08 | 6.16 | 6.32 | 6.08 | 6.18 | 6.12 | qfq | 81,568,593 | 504,334,550 | -0.96% |
| 2023-12-07 | 5.93 | 6.46 | 5.93 | 6.24 | 6.18 | qfq | 94,175,236 | 585,388,812 | 4.52% |
| 2023-12-06 | 5.87 | 6.01 | 5.72 | 5.97 | 5.92 | qfq | 30,190,069 | 177,567,184 | 1.70% |
| 2023-12-05 | 6.09 | 6.11 | 5.85 | 5.87 | 5.82 | qfq | 27,891,600 | 166,105,197 | -3.93% |
| 2023-12-04 | 6.10 | 6.17 | 6.06 | 6.11 | 6.06 | qfq | 32,463,748 | 198,841,742 | 0.83% |
| 2023-12-01 | 5.85 | 6.08 | 5.82 | 6.06 | 6.01 | qfq | 32,882,089 | 196,699,295 | 4.30% |
| 2023-11-30 | 5.90 | 5.90 | 5.76 | 5.81 | 5.76 | qfq | 20,238,458 | 117,801,398 | -1.36% |
| 2023-11-29 | 5.99 | 6.00 | 5.87 | 5.89 | 5.84 | qfq | 20,841,300 | 123,299,783 | -1.51% |
| 2023-11-28 | 6.05 | 6.05 | 5.92 | 5.98 | 5.93 | qfq | 22,944,898 | 137,311,352 | 0.17% |
| 2023-11-27 | 5.91 | 6.03 | 5.89 | 5.97 | 5.92 | qfq | 24,289,867 | 144,815,844 | 1.02% |
| 2023-11-24 | 6.05 | 6.07 | 5.89 | 5.91 | 5.86 | qfq | 22,498,024 | 133,900,269 | -2.48% |
| 2023-11-23 | 6.04 | 6.08 | 5.92 | 6.06 | 6.01 | qfq | 27,250,938 | 163,827,842 | 0.50% |
| 2023-11-22 | 6.07 | 6.14 | 6.03 | 6.03 | 5.98 | qfq | 25,057,432 | 152,394,386 | -0.99% |
| 2023-11-21 | 6.16 | 6.18 | 6.06 | 6.09 | 6.04 | qfq | 28,034,111 | 171,626,070 | -0.98% |
| 2023-11-20 | 6.09 | 6.18 | 6.07 | 6.15 | 6.10 | qfq | 38,090,400 | 233,325,149 | 0.99% |
| 2023-11-17 | 6.03 | 6.10 | 5.98 | 6.09 | 6.04 | qfq | 27,187,397 | 164,471,523 | 1.16% |
| 2023-11-16 | 6.02 | 6.07 | 5.97 | 6.02 | 5.97 | qfq | 22,609,942 | 136,523,529 | -0.17% |
| 2023-11-15 | 6.13 | 6.15 | 6.00 | 6.03 | 5.98 | qfq | 27,778,020 | 168,070,530 | -0.66% |
| 2023-11-14 | 6.00 | 6.08 | 5.96 | 6.07 | 6.02 | qfq | 33,062,550 | 199,906,781 | 1.68% |
| 2023-11-13 | 5.91 | 6.01 | 5.91 | 5.97 | 5.92 | qfq | 22,510,038 | 134,382,395 | 1.53% |
| 2023-11-10 | 5.92 | 5.97 | 5.86 | 5.88 | 5.83 | qfq | 26,167,409 | 154,399,187 | -1.01% |
| 2023-11-09 | 5.96 | 6.23 | 5.92 | 5.94 | 5.89 | qfq | 46,436,847 | 280,130,901 | -0.83% |
| 2023-11-08 | 5.89 | 6.04 | 5.89 | 5.99 | 5.94 | qfq | 37,686,990 | 225,101,109 | 1.53% |
| 2023-11-07 | 5.84 | 6.01 | 5.81 | 5.90 | 5.85 | qfq | 34,464,911 | 203,507,810 | 1.37% |
| 2023-11-06 | 5.67 | 5.83 | 5.66 | 5.82 | 5.77 | qfq | 27,309,328 | 157,911,227 | 3.19% |
| 2023-11-03 | 5.56 | 5.69 | 5.54 | 5.64 | 5.59 | qfq | 26,999,722 | 152,064,677 | 1.81% |
| 2023-11-02 | 5.55 | 5.65 | 5.53 | 5.54 | 5.49 | qfq | 23,990,596 | 134,053,354 | 0.18% |
| 2023-11-01 | 5.56 | 5.63 | 5.51 | 5.53 | 5.48 | qfq | 15,928,329 | 88,620,572 | -0.72% |
| 2023-10-31 | 5.64 | 5.68 | 5.52 | 5.57 | 5.52 | qfq | 21,798,336 | 122,092,950 | -0.71% |
| 2023-10-30 | 5.44 | 5.63 | 5.44 | 5.61 | 5.56 | qfq | 25,409,891 | 141,304,910 | 2.37% |
| 2023-10-27 | 5.48 | 5.53 | 5.36 | 5.48 | 5.43 | qfq | 26,544,954 | 144,699,935 | -0.90% |
| 2023-10-26 | 5.43 | 5.55 | 5.40 | 5.53 | 5.48 | qfq | 23,267,416 | 127,928,013 | 0.91% |
| 2023-10-25 | 5.37 | 5.54 | 5.35 | 5.48 | 5.43 | qfq | 26,666,290 | 145,760,546 | 2.62% |
| 2023-10-24 | 5.24 | 5.42 | 5.17 | 5.34 | 5.29 | qfq | 24,732,895 | 131,506,489 | 2.30% |
| 2023-10-23 | 5.39 | 5.47 | 5.17 | 5.22 | 5.17 | qfq | 25,689,563 | 135,823,682 | -4.04% |
| 2023-10-20 | 5.73 | 5.80 | 5.42 | 5.44 | 5.39 | qfq | 44,148,331 | 245,780,875 | -6.53% |
| 2023-10-19 | 5.88 | 5.97 | 5.80 | 5.82 | 5.77 | qfq | 30,779,876 | 181,170,616 | -0.85% |
| 2023-10-18 | 6.01 | 6.01 | 5.78 | 5.87 | 5.82 | qfq | 41,446,285 | 242,915,335 | -2.81% |
| 2023-10-17 | 6.08 | 6.10 | 5.92 | 6.04 | 5.99 | qfq | 37,818,627 | 227,663,492 | -0.17% |
| 2023-10-16 | 6.07 | 6.15 | 6.00 | 6.05 | 6.00 | qfq | 35,649,347 | 215,989,619 | -0.17% |
| 2023-10-13 | 6.09 | 6.20 | 6.03 | 6.06 | 6.01 | qfq | 43,899,635 | 267,584,677 | -1.30% |
| 2023-10-12 | 6.15 | 6.29 | 6.10 | 6.14 | 6.09 | qfq | 56,760,288 | 350,812,285 | 0.49% |
| 2023-10-11 | 6.14 | 6.23 | 6.07 | 6.11 | 6.06 | qfq | 49,491,643 | 303,567,629 | -1.29% |
| 2023-10-10 | 6.03 | 6.27 | 6.03 | 6.19 | 6.13 | qfq | 67,785,885 | 417,535,446 | 1.98% |
| 2023-10-09 | 5.95 | 6.11 | 5.91 | 6.07 | 6.02 | qfq | 49,132,791 | 296,757,670 | 2.02% |
| 2023-09-28 | 5.86 | 6.02 | 5.86 | 5.95 | 5.90 | qfq | 35,582,583 | 212,552,996 | 1.36% |
| 2023-09-27 | 5.88 | 5.97 | 5.83 | 5.87 | 5.82 | qfq | 32,626,627 | 192,582,509 | -0.51% |
| 2023-09-26 | 6.05 | 6.06 | 5.88 | 5.90 | 5.85 | qfq | 56,759,876 | 338,247,803 | -4.53% |
| 2023-09-25 | 6.11 | 6.31 | 5.98 | 6.18 | 6.12 | qfq | 85,163,174 | 520,665,605 | 1.15% |
| 2023-09-22 | 6.00 | 6.11 | 5.91 | 6.11 | 6.06 | qfq | 73,756,501 | 444,781,088 | 1.33% |
| 2023-09-21 | 5.77 | 6.13 | 5.75 | 6.03 | 5.98 | qfq | 87,354,473 | 527,442,840 | 3.43% |
| 2023-09-20 | 5.90 | 6.00 | 5.81 | 5.83 | 5.78 | qfq | 52,013,145 | 305,971,091 | -2.83% |
| 2023-09-19 | 5.68 | 6.05 | 5.62 | 6.00 | 5.95 | qfq | 85,598,365 | 506,020,984 | 5.63% |
| 2023-09-18 | 5.67 | 5.73 | 5.61 | 5.68 | 5.63 | qfq | 26,873,508 | 152,307,658 | -0.70% |
| 2023-09-15 | 5.84 | 5.87 | 5.66 | 5.72 | 5.67 | qfq | 45,708,738 | 262,511,980 | -2.72% |
| 2023-09-14 | 5.78 | 6.02 | 5.78 | 5.88 | 5.83 | qfq | 54,853,878 | 323,486,668 | 1.38% |
| 2023-09-13 | 6.09 | 6.12 | 5.79 | 5.80 | 5.75 | qfq | 87,168,911 | 515,467,363 | -7.05% |
| 2023-09-12 | 6.03 | 6.45 | 5.92 | 6.24 | 6.18 | qfq | 118,060,006 | 732,101,829 | 1.79% |
| 2023-09-11 | 6.22 | 6.77 | 6.08 | 6.13 | 6.08 | qfq | 152,048,336 | 961,031,603 | 6.06% |
| 2023-09-08 | 5.50 | 5.92 | 5.46 | 5.78 | 5.73 | qfq | 62,683,307 | 360,315,450 | 4.90% |
| 2023-09-07 | 5.59 | 5.65 | 5.51 | 5.51 | 5.46 | qfq | 22,249,706 | 124,301,979 | -2.30% |
| 2023-09-06 | 5.51 | 5.67 | 5.41 | 5.64 | 5.59 | qfq | 32,963,249 | 183,629,730 | 1.99% |
| 2023-09-05 | 5.52 | 5.63 | 5.49 | 5.53 | 5.48 | qfq | 31,466,294 | 175,003,478 | 0.36% |
| 2023-09-04 | 5.45 | 5.52 | 5.43 | 5.51 | 5.46 | qfq | 16,872,500 | 92,446,761 | 1.47% |
| 2023-09-01 | 5.47 | 5.51 | 5.39 | 5.43 | 5.38 | qfq | 12,760,400 | 69,332,317 | -0.73% |
| 2023-08-31 | 5.48 | 5.49 | 5.41 | 5.47 | 5.42 | qfq | 16,472,800 | 89,794,808 | -0.73% |
| 2023-08-30 | 5.41 | 5.54 | 5.41 | 5.51 | 5.46 | qfq | 25,855,021 | 141,725,273 | 1.66% |
| 2023-08-29 | 5.10 | 5.45 | 5.09 | 5.42 | 5.37 | qfq | 34,970,988 | 187,091,032 | 5.86% |
| 2023-08-28 | 5.47 | 5.50 | 5.10 | 5.12 | 5.07 | qfq | 27,052,415 | 143,304,344 | 0.00% |
| 2023-08-25 | 5.42 | 5.43 | 5.09 | 5.12 | 5.07 | qfq | 34,710,224 | 180,805,993 | -6.74% |
| 2023-08-24 | 5.41 | 5.54 | 5.41 | 5.49 | 5.44 | qfq | 19,361,450 | 106,220,003 | 1.29% |
| 2023-08-23 | 5.46 | 5.51 | 5.38 | 5.42 | 5.37 | qfq | 15,822,442 | 86,217,567 | -1.45% |
| 2023-08-22 | 5.40 | 5.51 | 5.36 | 5.50 | 5.45 | qfq | 17,742,084 | 96,487,745 | 2.61% |
| 2023-08-21 | 5.37 | 5.47 | 5.34 | 5.36 | 5.31 | qfq | 12,919,200 | 69,907,216 | -0.56% |
| 2023-08-18 | 5.56 | 5.60 | 5.38 | 5.39 | 5.34 | qfq | 15,886,605 | 86,987,739 | -3.06% |
| 2023-08-17 | 5.53 | 5.59 | 5.43 | 5.56 | 5.51 | qfq | 13,595,700 | 75,252,668 | 0.18% |
| 2023-08-16 | 5.56 | 5.65 | 5.52 | 5.55 | 5.50 | qfq | 13,650,000 | 76,237,236 | -0.18% |
| 2023-08-15 | 5.71 | 5.71 | 5.54 | 5.56 | 5.51 | qfq | 16,113,571 | 90,309,245 | -2.80% |
| 2023-08-14 | 5.66 | 5.74 | 5.57 | 5.72 | 5.67 | qfq | 15,560,683 | 87,756,190 | 0.70% |
| 2023-08-11 | 5.85 | 5.86 | 5.67 | 5.68 | 5.63 | qfq | 21,057,093 | 120,908,426 | -2.91% |
| 2023-08-10 | 5.90 | 5.93 | 5.84 | 5.85 | 5.80 | qfq | 14,035,392 | 82,458,464 | -1.18% |
| 2023-08-09 | 5.96 | 6.04 | 5.91 | 5.92 | 5.87 | qfq | 17,957,527 | 107,129,773 | -1.00% |
| 2023-08-08 | 5.97 | 6.03 | 5.96 | 5.98 | 5.93 | qfq | 18,330,100 | 109,913,546 | -0.17% |
| 2023-08-07 | 5.98 | 6.02 | 5.93 | 5.99 | 5.94 | qfq | 26,988,414 | 161,212,067 | -1.48% |
| 2023-08-04 | 5.94 | 6.10 | 5.91 | 6.08 | 6.03 | qfq | 41,820,481 | 253,227,250 | 3.05% |
| 2023-08-03 | 5.92 | 5.95 | 5.88 | 5.90 | 5.85 | qfq | 14,575,104 | 86,071,326 | -1.01% |
| 2023-08-02 | 5.90 | 5.97 | 5.88 | 5.96 | 5.91 | qfq | 17,887,691 | 106,143,996 | 0.68% |
| 2023-08-01 | 5.91 | 5.94 | 5.88 | 5.92 | 5.87 | qfq | 13,914,161 | 82,230,379 | -0.17% |
| 2023-07-31 | 5.86 | 5.95 | 5.86 | 5.93 | 5.88 | qfq | 19,149,526 | 113,384,782 | 0.68% |
| 2023-07-28 | 5.75 | 5.92 | 5.73 | 5.89 | 5.84 | qfq | 18,053,391 | 105,352,243 | 2.08% |
| 2023-07-27 | 5.86 | 5.87 | 5.77 | 5.77 | 5.72 | qfq | 13,429,455 | 77,990,452 | -1.20% |
| 2023-07-26 | 5.94 | 5.95 | 5.83 | 5.84 | 5.79 | qfq | 17,456,258 | 102,284,624 | -1.68% |
| 2023-07-25 | 5.87 | 5.95 | 5.87 | 5.94 | 5.89 | qfq | 21,038,865 | 124,543,535 | 1.54% |
| 2023-07-24 | 5.76 | 5.92 | 5.75 | 5.85 | 5.80 | qfq | 14,193,955 | 83,028,663 | 1.04% |
| 2023-07-21 | 5.83 | 5.87 | 5.76 | 5.79 | 5.74 | qfq | 12,841,735 | 74,610,515 | -0.69% |
| 2023-07-20 | 5.90 | 5.94 | 5.83 | 5.83 | 5.78 | qfq | 17,732,200 | 104,115,759 | -1.02% |
| 2023-07-19 | 5.87 | 5.94 | 5.85 | 5.89 | 5.84 | qfq | 17,287,206 | 101,831,236 | 0.68% |
| 2023-07-18 | 5.92 | 5.94 | 5.82 | 5.85 | 5.80 | qfq | 17,151,608 | 100,478,004 | -1.18% |