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
高新兴300098.SZ
最近收盘价4.202026-07-17
最近交易日2026-07-17
成交量（股）40,148,593
成交额（元）171,771,004
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.37 | 4.41 | 4.17 | 4.20 | 4.20 | qfq | 40,148,593 | 171,771,004 | -4.11% |
| 2026-07-16 | 4.30 | 4.46 | 4.28 | 4.38 | 4.38 | qfq | 34,929,504 | 153,164,773 | 0.69% |
| 2026-07-15 | 4.29 | 4.39 | 4.29 | 4.35 | 4.35 | qfq | 30,314,093 | 131,532,023 | 1.16% |
| 2026-07-14 | 4.26 | 4.33 | 4.16 | 4.30 | 4.30 | qfq | 35,373,900 | 150,364,925 | 0.47% |
| 2026-07-13 | 4.45 | 4.56 | 4.25 | 4.28 | 4.28 | qfq | 43,384,193 | 188,379,283 | -4.89% |
| 2026-07-10 | 4.40 | 4.63 | 4.34 | 4.50 | 4.50 | qfq | 45,729,101 | 206,523,842 | 2.04% |
| 2026-07-09 | 4.36 | 4.42 | 4.24 | 4.41 | 4.41 | qfq | 38,612,132 | 167,558,575 | 0.23% |
| 2026-07-08 | 4.32 | 4.43 | 4.27 | 4.40 | 4.40 | qfq | 34,285,843 | 149,772,583 | 1.62% |
| 2026-07-07 | 4.40 | 4.49 | 4.31 | 4.33 | 4.33 | qfq | 28,001,427 | 122,743,611 | -2.48% |
| 2026-07-06 | 4.57 | 4.58 | 4.41 | 4.44 | 4.44 | qfq | 34,692,488 | 154,795,063 | -2.42% |
| 2026-07-03 | 4.51 | 4.59 | 4.48 | 4.55 | 4.55 | qfq | 34,505,152 | 156,670,205 | 0.89% |
| 2026-07-02 | 4.59 | 4.67 | 4.49 | 4.51 | 4.51 | qfq | 39,511,367 | 181,342,567 | -3.01% |
| 2026-07-01 | 4.60 | 4.71 | 4.57 | 4.65 | 4.65 | qfq | 41,837,296 | 194,975,142 | 1.31% |
| 2026-06-30 | 4.42 | 4.61 | 4.39 | 4.59 | 4.59 | qfq | 47,802,598 | 216,828,420 | 4.08% |
| 2026-06-29 | 4.49 | 4.54 | 4.33 | 4.41 | 4.41 | qfq | 45,727,609 | 201,988,901 | -2.00% |
| 2026-06-26 | 4.66 | 4.68 | 4.50 | 4.50 | 4.50 | qfq | 40,996,412 | 187,977,221 | -3.85% |
| 2026-06-25 | 4.81 | 4.84 | 4.64 | 4.68 | 4.68 | qfq | 45,418,698 | 214,416,624 | -2.70% |
| 2026-06-24 | 4.90 | 4.92 | 4.73 | 4.81 | 4.81 | qfq | 38,882,181 | 186,882,728 | -2.24% |
| 2026-06-23 | 4.95 | 5.07 | 4.90 | 4.92 | 4.92 | qfq | 42,034,045 | 209,711,487 | -1.40% |
| 2026-06-22 | 4.93 | 4.99 | 4.77 | 4.99 | 4.99 | qfq | 48,728,432 | 237,184,811 | 0.60% |
| 2026-06-18 | 4.96 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 32,188,350 | 160,053,967 | -0.40% |
| 2026-06-17 | 5.04 | 5.07 | 4.93 | 4.98 | 4.98 | qfq | 38,320,173 | 191,164,256 | -1.97% |
| 2026-06-16 | 5.02 | 5.12 | 4.96 | 5.08 | 5.08 | qfq | 37,450,819 | 189,062,633 | 0.79% |
| 2026-06-15 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | qfq | 33,144,769 | 166,763,112 | 1.61% |
| 2026-06-12 | 5.01 | 5.05 | 4.93 | 4.96 | 4.96 | qfq | 36,322,006 | 181,175,316 | 1.22% |
| 2026-06-11 | 5.08 | 5.10 | 4.85 | 4.90 | 4.90 | qfq | 41,019,998 | 202,142,883 | -3.92% |
| 2026-06-10 | 5.18 | 5.25 | 5.03 | 5.10 | 5.10 | qfq | 38,398,008 | 196,507,869 | -2.67% |
| 2026-06-09 | 5.18 | 5.24 | 5.12 | 5.24 | 5.24 | qfq | 41,127,258 | 213,299,807 | 1.35% |
| 2026-06-08 | 5.14 | 5.33 | 5.10 | 5.17 | 5.17 | qfq | 46,533,255 | 242,676,975 | -1.71% |
| 2026-06-05 | 5.16 | 5.37 | 5.10 | 5.26 | 5.26 | qfq | 49,707,823 | 260,551,833 | 1.94% |
| 2026-06-04 | 5.25 | 5.31 | 5.11 | 5.16 | 5.16 | qfq | 41,441,948 | 215,102,879 | -2.64% |
| 2026-06-03 | 5.37 | 5.47 | 5.27 | 5.30 | 5.30 | qfq | 40,988,719 | 220,247,444 | -1.12% |
| 2026-06-02 | 5.39 | 5.43 | 5.27 | 5.36 | 5.36 | qfq | 35,476,290 | 189,729,088 | -0.56% |
| 2026-06-01 | 5.30 | 5.48 | 5.29 | 5.39 | 5.39 | qfq | 38,722,532 | 209,558,752 | 1.51% |
| 2026-05-29 | 5.68 | 5.72 | 5.28 | 5.31 | 5.31 | qfq | 60,481,398 | 328,726,585 | -6.35% |
| 2026-05-28 | 5.56 | 5.72 | 5.49 | 5.67 | 5.67 | qfq | 53,161,532 | 298,021,276 | 0.71% |
| 2026-05-27 | 5.68 | 5.86 | 5.60 | 5.63 | 5.63 | qfq | 65,578,649 | 373,870,537 | -1.23% |
| 2026-05-26 | 5.80 | 5.82 | 5.59 | 5.70 | 5.70 | qfq | 53,030,916 | 301,139,970 | -2.23% |
| 2026-05-25 | 5.83 | 5.90 | 5.70 | 5.83 | 5.83 | qfq | 51,259,301 | 297,840,995 | 0.17% |
| 2026-05-22 | 5.80 | 5.85 | 5.68 | 5.82 | 5.82 | qfq | 46,315,984 | 267,364,483 | 1.57% |
| 2026-05-21 | 5.93 | 6.06 | 5.72 | 5.73 | 5.73 | qfq | 68,943,889 | 408,760,606 | -3.05% |
| 2026-05-20 | 5.97 | 6.00 | 5.81 | 5.91 | 5.91 | qfq | 58,889,377 | 346,208,556 | -1.50% |
| 2026-05-19 | 5.86 | 6.04 | 5.85 | 6.00 | 6.00 | qfq | 55,857,776 | 333,975,085 | 1.52% |
| 2026-05-18 | 5.87 | 5.98 | 5.84 | 5.91 | 5.91 | qfq | 51,195,094 | 302,331,468 | 0.17% |
| 2026-05-15 | 5.88 | 6.03 | 5.84 | 5.90 | 5.90 | qfq | 67,371,739 | 399,691,579 | 0.34% |
| 2026-05-14 | 6.13 | 6.14 | 5.88 | 5.88 | 5.88 | qfq | 92,981,565 | 555,006,831 | -3.76% |
| 2026-05-13 | 6.13 | 6.18 | 6.02 | 6.11 | 6.11 | qfq | 89,496,692 | 544,408,659 | -1.61% |
| 2026-05-12 | 5.98 | 6.30 | 5.96 | 6.21 | 6.21 | qfq | 129,519,617 | 801,461,200 | 3.50% |
| 2026-05-11 | 5.89 | 6.08 | 5.88 | 6.00 | 6.00 | qfq | 94,591,258 | 566,717,087 | 2.39% |
| 2026-05-08 | 5.82 | 5.91 | 5.78 | 5.86 | 5.86 | qfq | 68,201,900 | 399,095,746 | 0.17% |
| 2026-05-07 | 5.72 | 5.89 | 5.69 | 5.85 | 5.85 | qfq | 85,383,883 | 496,790,392 | 2.45% |
| 2026-05-06 | 5.57 | 5.76 | 5.56 | 5.71 | 5.71 | qfq | 86,882,892 | 493,488,711 | 3.63% |
| 2026-04-30 | 5.50 | 5.64 | 5.48 | 5.51 | 5.51 | qfq | 90,167,341 | 498,360,677 | -0.90% |
| 2026-04-29 | 5.53 | 5.83 | 5.53 | 5.56 | 5.56 | qfq | 149,768,312 | 847,009,793 | 9.45% |
| 2026-04-28 | 5.19 | 5.20 | 5.04 | 5.08 | 5.08 | qfq | 33,739,477 | 172,316,417 | -2.68% |
| 2026-04-27 | 5.16 | 5.23 | 5.08 | 5.22 | 5.22 | qfq | 33,218,450 | 171,432,626 | 0.97% |
| 2026-04-24 | 5.17 | 5.21 | 5.11 | 5.17 | 5.17 | qfq | 27,901,282 | 143,815,708 | -0.39% |
| 2026-04-23 | 5.30 | 5.35 | 5.17 | 5.19 | 5.19 | qfq | 32,943,962 | 172,248,426 | -2.44% |
| 2026-04-22 | 5.23 | 5.33 | 5.20 | 5.32 | 5.32 | qfq | 29,614,237 | 156,294,150 | 1.33% |
| 2026-04-21 | 5.38 | 5.40 | 5.23 | 5.25 | 5.25 | qfq | 40,340,564 | 212,630,932 | -2.78% |
| 2026-04-20 | 5.49 | 5.50 | 5.38 | 5.40 | 5.40 | qfq | 45,062,428 | 244,606,105 | -1.28% |
| 2026-04-17 | 5.41 | 5.52 | 5.36 | 5.47 | 5.47 | qfq | 42,627,972 | 231,437,621 | 0.37% |
| 2026-04-16 | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | qfq | 49,573,522 | 268,752,949 | 3.02% |
| 2026-04-15 | 5.41 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 32,200,025 | 172,225,789 | -1.67% |
| 2026-04-14 | 5.40 | 5.44 | 5.33 | 5.38 | 5.38 | qfq | 30,670,023 | 164,837,207 | 0.56% |
| 2026-04-13 | 5.31 | 5.39 | 5.21 | 5.35 | 5.35 | qfq | 24,846,827 | 132,948,507 | 0.00% |
| 2026-04-10 | 5.42 | 5.46 | 5.35 | 5.35 | 5.35 | qfq | 30,736,469 | 166,161,754 | 0.00% |
| 2026-04-09 | 5.42 | 5.44 | 5.33 | 5.35 | 5.35 | qfq | 35,992,038 | 193,816,200 | -2.37% |
| 2026-04-08 | 5.33 | 5.48 | 5.29 | 5.48 | 5.48 | qfq | 60,783,685 | 327,589,230 | 6.00% |
| 2026-04-07 | 5.11 | 5.22 | 5.11 | 5.17 | 5.17 | qfq | 22,469,585 | 116,240,066 | 0.39% |
| 2026-04-03 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | qfq | 27,883,241 | 143,831,634 | 0.00% |
| 2026-04-02 | 5.25 | 5.28 | 5.10 | 5.15 | 5.15 | qfq | 29,008,692 | 150,532,350 | -2.65% |
| 2026-04-01 | 5.30 | 5.34 | 5.23 | 5.29 | 5.29 | qfq | 35,101,920 | 185,216,451 | 1.54% |
| 2026-03-31 | 5.19 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 30,287,373 | 158,926,926 | -0.38% |
| 2026-03-30 | 5.14 | 5.25 | 5.10 | 5.23 | 5.23 | qfq | 27,632,267 | 143,067,615 | 0.19% |
| 2026-03-27 | 5.05 | 5.28 | 5.03 | 5.22 | 5.22 | qfq | 38,651,732 | 200,255,128 | 1.95% |
| 2026-03-26 | 5.25 | 5.29 | 5.10 | 5.12 | 5.12 | qfq | 31,056,105 | 160,857,484 | -2.66% |
| 2026-03-25 | 5.23 | 5.31 | 5.21 | 5.26 | 5.26 | qfq | 37,006,180 | 195,037,538 | 1.15% |
| 2026-03-24 | 5.15 | 5.20 | 5.03 | 5.20 | 5.20 | qfq | 39,084,354 | 199,860,062 | 3.17% |
| 2026-03-23 | 5.31 | 5.32 | 4.99 | 5.04 | 5.04 | qfq | 52,734,410 | 272,068,777 | -6.67% |
| 2026-03-20 | 5.66 | 5.71 | 5.39 | 5.40 | 5.40 | qfq | 46,883,898 | 259,432,657 | -4.42% |
| 2026-03-19 | 5.67 | 5.72 | 5.60 | 5.65 | 5.65 | qfq | 36,437,341 | 206,067,799 | -1.40% |
| 2026-03-18 | 5.63 | 5.75 | 5.58 | 5.73 | 5.73 | qfq | 33,619,889 | 190,435,733 | 2.50% |
| 2026-03-17 | 5.73 | 5.76 | 5.59 | 5.59 | 5.59 | qfq | 31,212,126 | 176,985,352 | -2.10% |
| 2026-03-16 | 5.70 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 29,893,595 | 169,937,878 | 0.35% |
| 2026-03-13 | 5.77 | 5.81 | 5.68 | 5.69 | 5.69 | qfq | 33,089,805 | 189,917,755 | -1.73% |
| 2026-03-12 | 5.87 | 5.90 | 5.76 | 5.79 | 5.79 | qfq | 31,984,421 | 186,057,845 | -1.70% |
| 2026-03-11 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | qfq | 33,744,394 | 199,674,495 | -0.51% |
| 2026-03-10 | 5.89 | 6.04 | 5.87 | 5.92 | 5.92 | qfq | 45,651,193 | 271,373,316 | 1.37% |
| 2026-03-09 | 5.74 | 5.87 | 5.60 | 5.84 | 5.84 | qfq | 50,231,528 | 287,466,802 | 0.17% |
| 2026-03-06 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | qfq | 32,886,605 | 191,421,529 | 0.17% |
| 2026-03-05 | 5.75 | 5.89 | 5.74 | 5.82 | 5.82 | qfq | 53,195,283 | 309,421,688 | 3.37% |
| 2026-03-04 | 5.61 | 5.75 | 5.59 | 5.63 | 5.63 | qfq | 41,360,291 | 234,425,813 | -1.23% |
| 2026-03-03 | 6.04 | 6.07 | 5.68 | 5.70 | 5.70 | qfq | 70,527,754 | 411,026,936 | -5.32% |
| 2026-03-02 | 6.11 | 6.20 | 5.97 | 6.02 | 6.02 | qfq | 71,759,519 | 434,478,793 | -4.14% |
| 2026-02-27 | 6.21 | 6.29 | 6.17 | 6.28 | 6.28 | qfq | 49,285,652 | 307,784,755 | 0.48% |
| 2026-02-26 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | qfq | 45,030,176 | 281,582,290 | -0.32% |
| 2026-02-25 | 6.19 | 6.30 | 6.17 | 6.27 | 6.27 | qfq | 51,531,999 | 322,737,455 | 1.29% |
| 2026-02-24 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | qfq | 46,113,229 | 286,906,631 | 0.32% |
| 2026-02-13 | 6.19 | 6.33 | 6.17 | 6.17 | 6.17 | qfq | 54,096,917 | 337,899,704 | -0.32% |
| 2026-02-12 | 6.18 | 6.24 | 6.14 | 6.19 | 6.19 | qfq | 35,930,276 | 222,770,571 | 0.16% |
| 2026-02-11 | 6.31 | 6.31 | 6.16 | 6.18 | 6.18 | qfq | 41,163,126 | 256,283,482 | -1.12% |
| 2026-02-10 | 6.21 | 6.33 | 6.18 | 6.25 | 6.25 | qfq | 53,653,079 | 335,215,693 | 0.48% |
| 2026-02-09 | 6.16 | 6.24 | 6.14 | 6.22 | 6.22 | qfq | 51,253,914 | 317,653,632 | 2.81% |
| 2026-02-06 | 6.09 | 6.19 | 6.02 | 6.05 | 6.05 | qfq | 54,074,481 | 330,058,819 | -1.47% |
| 2026-02-05 | 6.20 | 6.25 | 6.13 | 6.14 | 6.14 | qfq | 45,224,582 | 279,015,921 | -1.76% |
| 2026-02-04 | 6.24 | 6.27 | 6.16 | 6.25 | 6.25 | qfq | 57,272,430 | 356,117,448 | -0.64% |
| 2026-02-03 | 6.27 | 6.31 | 6.20 | 6.29 | 6.29 | qfq | 54,617,682 | 342,177,528 | 2.11% |
| 2026-02-02 | 6.30 | 6.40 | 6.15 | 6.16 | 6.16 | qfq | 82,998,054 | 518,308,024 | -3.90% |
| 2026-01-30 | 6.48 | 6.53 | 6.29 | 6.41 | 6.41 | qfq | 76,688,477 | 490,755,261 | -1.69% |
| 2026-01-29 | 6.51 | 6.77 | 6.39 | 6.52 | 6.52 | qfq | 103,684,923 | 683,685,255 | -1.51% |
| 2026-01-28 | 6.76 | 6.90 | 6.58 | 6.62 | 6.62 | qfq | 98,898,028 | 661,829,075 | -2.79% |
| 2026-01-27 | 6.78 | 6.86 | 6.61 | 6.81 | 6.81 | qfq | 92,949,216 | 625,533,800 | -0.58% |
| 2026-01-26 | 7.20 | 7.20 | 6.77 | 6.85 | 6.85 | qfq | 147,556,283 | 1,022,275,614 | -4.99% |
| 2026-01-23 | 7.05 | 7.25 | 6.90 | 7.21 | 7.21 | qfq | 184,247,885 | 1,307,507,545 | 1.12% |
| 2026-01-22 | 6.74 | 7.48 | 6.71 | 7.13 | 7.13 | qfq | 241,561,234 | 1,720,780,168 | 7.70% |
| 2026-01-21 | 6.76 | 6.83 | 6.59 | 6.62 | 6.62 | qfq | 126,614,729 | 845,596,998 | -2.79% |
| 2026-01-20 | 7.17 | 7.25 | 6.75 | 6.81 | 6.81 | qfq | 203,038,125 | 1,403,922,129 | -5.68% |
| 2026-01-19 | 7.00 | 7.54 | 6.84 | 7.22 | 7.22 | qfq | 242,591,061 | 1,750,615,747 | 0.98% |
| 2026-01-16 | 7.02 | 7.31 | 6.80 | 7.15 | 7.15 | qfq | 248,169,407 | 1,754,261,016 | 0.00% |
| 2026-01-15 | 7.19 | 7.68 | 7.01 | 7.15 | 7.15 | qfq | 320,450,576 | 2,330,322,579 | 1.42% |
| 2026-01-14 | 6.58 | 7.34 | 6.56 | 7.05 | 7.05 | qfq | 264,985,669 | 1,847,024,376 | 7.14% |
| 2026-01-13 | 6.93 | 6.93 | 6.55 | 6.58 | 6.58 | qfq | 154,502,068 | 1,026,026,764 | -4.50% |
| 2026-01-12 | 6.60 | 6.91 | 6.58 | 6.89 | 6.89 | qfq | 178,515,395 | 1,207,228,444 | 4.87% |
| 2026-01-09 | 6.48 | 6.75 | 6.43 | 6.57 | 6.57 | qfq | 161,891,138 | 1,063,992,900 | 3.30% |
| 2026-01-08 | 6.28 | 6.39 | 6.19 | 6.36 | 6.36 | qfq | 85,862,529 | 540,571,467 | 0.95% |
| 2026-01-07 | 6.42 | 6.45 | 6.27 | 6.30 | 6.30 | qfq | 124,640,441 | 790,055,431 | -3.23% |
| 2026-01-06 | 6.14 | 6.56 | 6.10 | 6.51 | 6.51 | qfq | 183,472,408 | 1,171,466,969 | 5.68% |
| 2026-01-05 | 6.14 | 6.17 | 6.07 | 6.16 | 6.16 | qfq | 66,211,129 | 405,454,534 | 0.98% |
| 2025-12-31 | 6.10 | 6.16 | 6.05 | 6.10 | 6.10 | qfq | 54,287,423 | 331,512,123 | -0.16% |
| 2025-12-30 | 6.07 | 6.23 | 6.02 | 6.11 | 6.11 | qfq | 70,532,918 | 432,868,099 | 0.83% |
| 2025-12-29 | 6.12 | 6.13 | 6.05 | 6.06 | 6.06 | qfq | 62,612,811 | 380,582,447 | -0.98% |
| 2025-12-26 | 6.19 | 6.28 | 6.06 | 6.12 | 6.12 | qfq | 88,620,593 | 545,711,580 | -0.81% |
| 2025-12-25 | 6.13 | 6.21 | 6.11 | 6.17 | 6.17 | qfq | 78,936,515 | 486,297,466 | -0.80% |
| 2025-12-24 | 6.01 | 6.24 | 5.98 | 6.22 | 6.22 | qfq | 112,640,742 | 694,677,885 | 3.49% |
| 2025-12-23 | 6.15 | 6.19 | 5.97 | 6.01 | 6.01 | qfq | 90,528,019 | 548,492,925 | -3.06% |
| 2025-12-22 | 6.13 | 6.29 | 6.11 | 6.20 | 6.20 | qfq | 133,405,557 | 828,204,554 | 2.82% |
| 2025-12-19 | 5.83 | 6.05 | 5.83 | 6.03 | 6.03 | qfq | 91,767,839 | 550,478,149 | 2.90% |
| 2025-12-18 | 5.77 | 6.00 | 5.76 | 5.86 | 5.86 | qfq | 83,428,845 | 494,431,096 | 0.34% |
| 2025-12-17 | 5.83 | 5.99 | 5.72 | 5.84 | 5.84 | qfq | 100,210,172 | 583,921,682 | -1.18% |
| 2025-12-16 | 6.16 | 6.24 | 5.87 | 5.91 | 5.91 | qfq | 136,059,388 | 816,519,404 | 0.68% |
| 2025-12-15 | 5.94 | 5.96 | 5.77 | 5.87 | 5.87 | qfq | 91,014,231 | 535,275,352 | -2.17% |
| 2025-12-12 | 5.81 | 6.02 | 5.76 | 6.00 | 6.00 | qfq | 138,767,213 | 827,575,226 | 2.56% |
| 2025-12-11 | 5.84 | 5.97 | 5.75 | 5.85 | 5.85 | qfq | 90,544,940 | 530,945,688 | 0.69% |
| 2025-12-10 | 5.77 | 5.84 | 5.73 | 5.81 | 5.81 | qfq | 47,030,023 | 272,702,088 | 0.35% |
| 2025-12-09 | 5.82 | 5.87 | 5.77 | 5.79 | 5.79 | qfq | 51,293,818 | 298,512,983 | -1.36% |
| 2025-12-08 | 5.75 | 5.95 | 5.72 | 5.87 | 5.87 | qfq | 96,256,282 | 565,831,006 | 2.44% |
| 2025-12-05 | 5.57 | 5.75 | 5.54 | 5.73 | 5.73 | qfq | 66,172,787 | 376,326,079 | 3.06% |
| 2025-12-04 | 5.53 | 5.61 | 5.46 | 5.56 | 5.56 | qfq | 44,201,813 | 244,795,670 | 0.54% |
| 2025-12-03 | 5.73 | 5.73 | 5.49 | 5.53 | 5.53 | qfq | 61,722,616 | 343,264,929 | -3.32% |
| 2025-12-02 | 5.78 | 5.79 | 5.68 | 5.72 | 5.72 | qfq | 50,504,510 | 288,553,359 | -1.72% |
| 2025-12-01 | 5.57 | 5.83 | 5.57 | 5.82 | 5.82 | qfq | 106,915,056 | 615,353,306 | 5.05% |
| 2025-11-28 | 5.48 | 5.55 | 5.43 | 5.54 | 5.54 | qfq | 29,314,291 | 161,195,881 | 1.28% |
| 2025-11-27 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | qfq | 22,210,522 | 122,329,538 | -0.73% |
| 2025-11-26 | 5.62 | 5.64 | 5.50 | 5.51 | 5.51 | qfq | 33,703,638 | 187,291,136 | -1.78% |
| 2025-11-25 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | qfq | 41,235,680 | 231,280,721 | 1.26% |
| 2025-11-24 | 5.37 | 5.57 | 5.33 | 5.54 | 5.54 | qfq | 52,986,598 | 289,320,680 | 4.33% |
| 2025-11-21 | 5.48 | 5.58 | 5.30 | 5.31 | 5.31 | qfq | 48,444,795 | 261,404,155 | -4.15% |
| 2025-11-20 | 5.53 | 5.60 | 5.41 | 5.54 | 5.54 | qfq | 42,316,067 | 233,566,702 | 0.91% |
| 2025-11-19 | 5.67 | 5.68 | 5.47 | 5.49 | 5.49 | qfq | 43,588,498 | 241,516,628 | -3.17% |
| 2025-11-18 | 5.60 | 5.68 | 5.56 | 5.67 | 5.67 | qfq | 46,527,596 | 261,973,758 | 0.35% |
| 2025-11-17 | 5.50 | 5.66 | 5.48 | 5.65 | 5.65 | qfq | 43,675,287 | 244,835,994 | 2.36% |
| 2025-11-14 | 5.54 | 5.64 | 5.52 | 5.52 | 5.52 | qfq | 30,219,580 | 168,348,267 | -0.90% |
| 2025-11-13 | 5.48 | 5.62 | 5.46 | 5.57 | 5.57 | qfq | 31,812,510 | 176,763,242 | 1.27% |
| 2025-11-12 | 5.55 | 5.55 | 5.43 | 5.50 | 5.50 | qfq | 32,005,440 | 175,352,103 | -0.90% |
| 2025-11-11 | 5.59 | 5.60 | 5.54 | 5.55 | 5.55 | qfq | 36,075,782 | 201,014,793 | -0.36% |
| 2025-11-10 | 5.59 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 31,456,114 | 175,204,047 | -0.18% |
| 2025-11-07 | 5.62 | 5.63 | 5.56 | 5.58 | 5.58 | qfq | 32,066,917 | 179,225,561 | -1.24% |
| 2025-11-06 | 5.68 | 5.69 | 5.59 | 5.65 | 5.65 | qfq | 30,265,389 | 170,611,545 | -0.35% |
| 2025-11-05 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | qfq | 29,715,389 | 168,296,237 | -0.35% |
| 2025-11-04 | 5.75 | 5.78 | 5.64 | 5.69 | 5.69 | qfq | 34,378,395 | 195,699,934 | -1.39% |
| 2025-11-03 | 5.79 | 5.79 | 5.68 | 5.77 | 5.77 | qfq | 49,314,208 | 282,618,444 | -0.52% |
| 2025-10-31 | 5.70 | 5.83 | 5.70 | 5.80 | 5.80 | qfq | 50,447,760 | 291,698,973 | 1.05% |
| 2025-10-30 | 5.73 | 5.83 | 5.66 | 5.74 | 5.74 | qfq | 59,229,945 | 340,793,940 | -0.17% |
| 2025-10-29 | 5.81 | 5.81 | 5.67 | 5.75 | 5.75 | qfq | 49,401,678 | 282,915,603 | 0.52% |
| 2025-10-28 | 5.63 | 5.77 | 5.59 | 5.72 | 5.72 | qfq | 52,500,164 | 300,043,681 | 1.24% |
| 2025-10-27 | 5.61 | 5.69 | 5.57 | 5.65 | 5.65 | qfq | 44,161,833 | 248,697,828 | 1.07% |
| 2025-10-24 | 5.55 | 5.63 | 5.53 | 5.59 | 5.59 | qfq | 48,517,477 | 270,985,520 | 1.82% |
| 2025-10-23 | 5.43 | 5.52 | 5.34 | 5.49 | 5.49 | qfq | 33,133,599 | 179,118,512 | 1.10% |
| 2025-10-22 | 5.43 | 5.49 | 5.40 | 5.43 | 5.43 | qfq | 28,726,385 | 156,475,308 | -0.55% |
| 2025-10-21 | 5.40 | 5.47 | 5.37 | 5.46 | 5.46 | qfq | 30,814,324 | 167,553,042 | 1.11% |
| 2025-10-20 | 5.39 | 5.45 | 5.36 | 5.40 | 5.40 | qfq | 32,395,585 | 175,095,489 | 1.69% |
| 2025-10-17 | 5.51 | 5.53 | 5.30 | 5.31 | 5.31 | qfq | 48,849,835 | 263,519,017 | -3.98% |
| 2025-10-16 | 5.59 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 33,394,625 | 185,407,154 | -1.43% |
| 2025-10-15 | 5.54 | 5.62 | 5.46 | 5.61 | 5.61 | qfq | 40,770,615 | 226,939,838 | 1.81% |
| 2025-10-14 | 5.74 | 5.78 | 5.49 | 5.51 | 5.51 | qfq | 61,510,145 | 345,459,793 | -3.84% |
| 2025-10-13 | 5.52 | 5.73 | 5.31 | 5.73 | 5.73 | qfq | 62,176,476 | 346,493,082 | 1.06% |
| 2025-10-10 | 5.85 | 5.86 | 5.66 | 5.67 | 5.67 | qfq | 66,949,791 | 382,298,789 | -4.06% |
| 2025-10-09 | 5.81 | 5.95 | 5.81 | 5.91 | 5.91 | qfq | 53,615,956 | 316,128,648 | 1.72% |
| 2025-09-30 | 5.75 | 5.94 | 5.75 | 5.81 | 5.81 | qfq | 49,616,923 | 290,051,680 | 1.22% |
| 2025-09-29 | 5.65 | 5.76 | 5.60 | 5.74 | 5.74 | qfq | 45,420,964 | 258,262,730 | 1.59% |
| 2025-09-26 | 5.81 | 5.85 | 5.65 | 5.65 | 5.65 | qfq | 47,311,866 | 271,253,553 | -3.58% |
| 2025-09-25 | 5.90 | 6.00 | 5.84 | 5.86 | 5.86 | qfq | 44,786,428 | 264,909,733 | -1.35% |
| 2025-09-24 | 5.72 | 5.94 | 5.66 | 5.94 | 5.94 | qfq | 52,185,937 | 304,582,106 | 3.13% |
| 2025-09-23 | 5.94 | 5.94 | 5.61 | 5.76 | 5.76 | qfq | 76,347,344 | 437,919,872 | -3.03% |
| 2025-09-22 | 5.96 | 6.01 | 5.86 | 5.94 | 5.94 | qfq | 48,934,022 | 290,250,254 | -0.17% |
| 2025-09-19 | 6.06 | 6.15 | 5.93 | 5.95 | 5.95 | qfq | 58,587,052 | 352,755,444 | -1.49% |
| 2025-09-18 | 6.19 | 6.26 | 5.97 | 6.04 | 6.04 | qfq | 100,583,799 | 617,286,368 | -2.42% |
| 2025-09-17 | 6.24 | 6.25 | 6.18 | 6.19 | 6.19 | qfq | 74,976,666 | 465,209,592 | -0.96% |
| 2025-09-16 | 6.14 | 6.25 | 6.10 | 6.25 | 6.25 | qfq | 104,365,538 | 647,515,016 | 0.81% |
| 2025-09-15 | 6.07 | 6.29 | 6.02 | 6.20 | 6.20 | qfq | 127,598,953 | 789,410,491 | 2.48% |
| 2025-09-12 | 6.10 | 6.18 | 6.03 | 6.05 | 6.05 | qfq | 113,950,244 | 693,202,791 | 0.33% |
| 2025-09-11 | 5.80 | 6.04 | 5.74 | 6.03 | 6.03 | qfq | 88,237,684 | 522,862,175 | 3.43% |
| 2025-09-10 | 5.66 | 5.91 | 5.66 | 5.83 | 5.83 | qfq | 78,156,984 | 454,424,899 | 2.82% |
| 2025-09-09 | 5.78 | 5.80 | 5.64 | 5.67 | 5.67 | qfq | 47,002,533 | 268,889,067 | -2.74% |
| 2025-09-08 | 5.81 | 5.86 | 5.73 | 5.83 | 5.83 | qfq | 51,474,881 | 298,459,101 | 0.34% |
| 2025-09-05 | 5.65 | 5.82 | 5.58 | 5.81 | 5.81 | qfq | 56,523,316 | 322,998,966 | 3.01% |
| 2025-09-04 | 5.79 | 5.85 | 5.52 | 5.64 | 5.64 | qfq | 68,520,848 | 392,276,590 | -2.08% |
| 2025-09-03 | 5.97 | 5.98 | 5.72 | 5.76 | 5.76 | qfq | 66,454,106 | 388,415,162 | -3.03% |
| 2025-09-02 | 6.11 | 6.11 | 5.87 | 5.94 | 5.94 | qfq | 90,690,555 | 539,687,920 | -2.94% |
| 2025-09-01 | 6.07 | 6.16 | 6.06 | 6.12 | 6.12 | qfq | 76,319,970 | 466,495,272 | 0.49% |
| 2025-08-29 | 6.18 | 6.19 | 6.05 | 6.09 | 6.09 | qfq | 84,770,813 | 517,099,149 | -1.62% |
| 2025-08-28 | 6.05 | 6.22 | 5.99 | 6.19 | 6.19 | qfq | 138,815,820 | 850,329,890 | 3.17% |
| 2025-08-27 | 6.23 | 6.30 | 5.99 | 6.00 | 6.00 | qfq | 167,145,741 | 1,028,869,723 | -3.23% |
| 2025-08-26 | 6.23 | 6.47 | 6.12 | 6.20 | 6.20 | qfq | 178,605,175 | 1,127,834,907 | -0.48% |
| 2025-08-25 | 6.33 | 6.42 | 6.13 | 6.23 | 6.23 | qfq | 202,893,586 | 1,266,832,564 | -0.80% |
| 2025-08-22 | 6.00 | 6.33 | 5.91 | 6.28 | 6.28 | qfq | 251,399,429 | 1,549,918,557 | 3.29% |
| 2025-08-21 | 5.81 | 6.27 | 5.78 | 6.08 | 6.08 | qfq | 229,588,876 | 1,379,479,206 | 3.23% |
| 2025-08-20 | 5.85 | 6.06 | 5.76 | 5.89 | 5.89 | qfq | 198,284,315 | 1,168,920,463 | 1.38% |
| 2025-08-19 | 5.78 | 6.21 | 5.75 | 5.81 | 5.81 | qfq | 286,551,164 | 1,702,774,645 | 8.19% |
| 2025-08-18 | 5.19 | 5.40 | 5.19 | 5.37 | 5.37 | qfq | 88,349,440 | 472,089,002 | 3.67% |
| 2025-08-15 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | qfq | 43,287,563 | 223,093,898 | 1.77% |
| 2025-08-14 | 5.18 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 43,965,590 | 225,378,859 | -1.93% |
| 2025-08-13 | 5.16 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 54,825,865 | 283,493,803 | 0.39% |
| 2025-08-12 | 5.19 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 29,418,316 | 151,754,270 | 0.19% |
| 2025-08-11 | 5.08 | 5.17 | 5.07 | 5.16 | 5.16 | qfq | 37,383,777 | 192,294,143 | 1.18% |
| 2025-08-08 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 37,223,695 | 190,105,619 | -1.54% |
| 2025-08-07 | 5.20 | 5.21 | 5.14 | 5.18 | 5.18 | qfq | 40,861,710 | 211,316,897 | -0.38% |
| 2025-08-06 | 5.10 | 5.20 | 5.09 | 5.20 | 5.20 | qfq | 58,831,254 | 304,125,218 | 1.56% |
| 2025-08-05 | 5.06 | 5.14 | 5.05 | 5.12 | 5.12 | qfq | 37,880,108 | 193,266,182 | 1.19% |
| 2025-08-04 | 5.01 | 5.08 | 4.98 | 5.06 | 5.06 | qfq | 31,364,384 | 158,156,520 | 0.40% |
| 2025-08-01 | 4.99 | 5.06 | 4.96 | 5.04 | 5.04 | qfq | 41,664,142 | 208,905,685 | 1.20% |
| 2025-07-31 | 5.01 | 5.08 | 4.97 | 4.98 | 4.98 | qfq | 36,819,416 | 185,074,421 | -0.80% |
| 2025-07-30 | 5.07 | 5.08 | 4.98 | 5.02 | 5.02 | qfq | 41,166,076 | 207,020,536 | -1.18% |
| 2025-07-29 | 5.06 | 5.10 | 5.00 | 5.08 | 5.08 | qfq | 30,878,417 | 155,841,929 | 0.00% |
| 2025-07-28 | 5.17 | 5.18 | 5.06 | 5.08 | 5.08 | qfq | 35,093,934 | 178,889,720 | -0.59% |
| 2025-07-25 | 5.08 | 5.19 | 5.04 | 5.11 | 5.11 | qfq | 57,512,726 | 294,618,129 | 1.19% |
| 2025-07-24 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | qfq | 32,057,578 | 161,149,809 | 1.61% |
| 2025-07-23 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 29,074,299 | 145,126,262 | -0.60% |
| 2025-07-22 | 5.08 | 5.09 | 4.98 | 5.00 | 5.00 | qfq | 39,646,133 | 199,027,090 | -1.77% |
| 2025-07-21 | 5.07 | 5.11 | 5.04 | 5.09 | 5.09 | qfq | 30,521,353 | 154,953,461 | 0.39% |
| 2025-07-18 | 5.09 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 26,147,474 | 132,387,301 | -0.39% |
| 2025-07-17 | 4.99 | 5.09 | 4.95 | 5.09 | 5.09 | qfq | 42,609,313 | 215,368,423 | 1.80% |
| 2025-07-16 | 4.97 | 5.03 | 4.93 | 5.00 | 5.00 | qfq | 32,686,169 | 163,593,226 | 0.81% |
| 2025-07-15 | 5.02 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 36,275,736 | 179,585,672 | -1.00% |
| 2025-07-14 | 5.05 | 5.06 | 4.97 | 5.01 | 5.01 | qfq | 29,331,862 | 146,662,233 | -0.20% |
| 2025-07-11 | 5.02 | 5.06 | 4.97 | 5.02 | 5.02 | qfq | 33,478,279 | 167,987,683 | 0.00% |
| 2025-07-10 | 5.02 | 5.06 | 5.00 | 5.02 | 5.02 | qfq | 25,611,675 | 128,578,394 | -0.40% |
| 2025-07-09 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | qfq | 23,295,558 | 117,736,713 | -0.59% |
| 2025-07-08 | 5.01 | 5.08 | 4.99 | 5.07 | 5.07 | qfq | 28,183,949 | 142,309,313 | 1.20% |
| 2025-07-07 | 5.01 | 5.03 | 4.97 | 5.01 | 5.01 | qfq | 23,207,394 | 116,028,018 | -0.20% |
| 2025-07-04 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | qfq | 31,093,042 | 156,718,333 | -1.38% |
| 2025-07-03 | 5.05 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 27,957,443 | 142,375,425 | 0.59% |
| 2025-07-02 | 5.10 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 34,723,743 | 175,796,124 | -1.36% |
| 2025-07-01 | 5.19 | 5.20 | 5.09 | 5.13 | 5.13 | qfq | 34,347,898 | 176,272,147 | -1.35% |
| 2025-06-30 | 5.16 | 5.22 | 5.15 | 5.20 | 5.20 | qfq | 34,990,342 | 181,626,439 | 0.78% |
| 2025-06-27 | 5.14 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 36,719,674 | 189,719,702 | 0.39% |
| 2025-06-26 | 5.11 | 5.23 | 5.10 | 5.14 | 5.14 | qfq | 65,672,282 | 340,029,134 | 0.19% |
| 2025-06-25 | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | qfq | 53,888,498 | 274,776,864 | 0.59% |
| 2025-06-24 | 5.13 | 5.18 | 5.06 | 5.10 | 5.10 | qfq | 67,208,158 | 343,223,300 | 3.45% |
| 2025-06-23 | 4.67 | 4.94 | 4.67 | 4.93 | 4.93 | qfq | 34,249,867 | 165,791,857 | 3.79% |
| 2025-06-20 | 4.82 | 4.88 | 4.72 | 4.75 | 4.75 | qfq | 27,902,106 | 133,351,943 | -1.25% |
| 2025-06-19 | 4.94 | 4.97 | 4.80 | 4.81 | 4.81 | qfq | 34,140,869 | 166,306,019 | -2.83% |
| 2025-06-18 | 4.97 | 4.99 | 4.90 | 4.95 | 4.95 | qfq | 25,237,890 | 124,833,179 | -0.60% |
| 2025-06-17 | 4.93 | 4.99 | 4.90 | 4.98 | 4.98 | qfq | 31,198,491 | 154,748,439 | 1.01% |
| 2025-06-16 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | qfq | 24,254,322 | 119,385,669 | 0.82% |
| 2025-06-13 | 5.00 | 5.03 | 4.89 | 4.89 | 4.89 | qfq | 48,925,979 | 241,921,730 | -3.17% |
| 2025-06-12 | 5.02 | 5.10 | 4.98 | 5.05 | 5.05 | qfq | 34,662,214 | 175,520,596 | 0.20% |
| 2025-06-11 | 5.01 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 28,641,468 | 144,798,354 | 0.60% |
| 2025-06-10 | 5.09 | 5.11 | 4.95 | 5.01 | 5.01 | qfq | 42,563,452 | 213,593,581 | -1.76% |
| 2025-06-09 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | qfq | 28,949,173 | 147,513,908 | 0.59% |
| 2025-06-06 | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | qfq | 32,072,694 | 162,416,375 | -0.59% |
| 2025-06-05 | 5.00 | 5.12 | 4.97 | 5.10 | 5.10 | qfq | 53,670,833 | 271,327,964 | 2.20% |
| 2025-06-04 | 4.98 | 5.02 | 4.97 | 4.99 | 4.99 | qfq | 31,132,334 | 155,492,824 | 0.20% |
| 2025-06-03 | 4.99 | 5.09 | 4.96 | 4.98 | 4.98 | qfq | 46,826,426 | 235,086,770 | -1.19% |
| 2025-05-30 | 5.11 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 58,955,928 | 298,451,520 | -2.70% |
| 2025-05-29 | 4.92 | 5.24 | 4.92 | 5.18 | 5.18 | qfq | 102,419,600 | 526,977,400 | 4.86% |
| 2025-05-28 | 4.97 | 5.15 | 4.93 | 4.94 | 4.94 | qfq | 48,121,887 | 241,487,878 | -0.20% |
| 2025-05-27 | 5.04 | 5.04 | 4.92 | 4.95 | 4.95 | qfq | 32,155,487 | 159,395,396 | -1.79% |
| 2025-05-26 | 4.90 | 5.07 | 4.88 | 5.04 | 5.04 | qfq | 41,977,514 | 210,232,293 | 3.28% |
| 2025-05-23 | 5.01 | 5.08 | 4.87 | 4.88 | 4.88 | qfq | 42,214,124 | 210,045,814 | -2.79% |
| 2025-05-22 | 5.03 | 5.13 | 4.99 | 5.02 | 5.02 | qfq | 35,338,721 | 178,550,077 | -1.18% |
| 2025-05-21 | 5.10 | 5.17 | 5.02 | 5.08 | 5.08 | qfq | 39,730,769 | 201,562,377 | -0.78% |
| 2025-05-20 | 5.08 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 32,788,350 | 166,840,297 | 0.39% |
| 2025-05-19 | 5.01 | 5.10 | 4.96 | 5.10 | 5.10 | qfq | 39,108,455 | 197,032,408 | 0.39% |
| 2025-05-16 | 4.92 | 5.19 | 4.91 | 5.08 | 5.08 | qfq | 60,079,734 | 306,801,091 | 2.42% |
| 2025-05-15 | 5.08 | 5.10 | 4.96 | 4.96 | 4.96 | qfq | 37,416,775 | 187,172,702 | -2.94% |
| 2025-05-14 | 5.09 | 5.16 | 5.05 | 5.11 | 5.11 | qfq | 40,407,590 | 205,884,444 | 0.59% |
| 2025-05-13 | 5.22 | 5.24 | 5.07 | 5.08 | 5.08 | qfq | 54,365,446 | 279,471,612 | -2.68% |
| 2025-05-12 | 5.08 | 5.29 | 5.05 | 5.22 | 5.22 | qfq | 73,382,368 | 379,665,047 | 3.78% |
| 2025-05-09 | 5.09 | 5.18 | 4.98 | 5.03 | 5.03 | qfq | 56,002,056 | 283,507,530 | -1.37% |
| 2025-05-08 | 4.94 | 5.11 | 4.91 | 5.10 | 5.10 | qfq | 50,236,484 | 253,385,838 | 2.62% |
| 2025-05-07 | 5.01 | 5.08 | 4.89 | 4.97 | 4.97 | qfq | 56,758,716 | 282,787,075 | 0.61% |
| 2025-05-06 | 4.74 | 4.95 | 4.74 | 4.94 | 4.94 | qfq | 49,512,382 | 241,734,722 | 4.88% |
| 2025-04-30 | 4.65 | 4.74 | 4.64 | 4.71 | 4.71 | qfq | 44,702,677 | 210,068,634 | 2.84% |
| 2025-04-29 | 4.53 | 4.65 | 4.47 | 4.58 | 4.58 | qfq | 42,996,897 | 197,599,999 | 2.00% |
| 2025-04-28 | 4.55 | 4.58 | 4.45 | 4.49 | 4.49 | qfq | 31,134,591 | 139,889,429 | -1.54% |
| 2025-04-25 | 4.55 | 4.60 | 4.52 | 4.56 | 4.56 | qfq | 32,883,597 | 150,202,681 | 0.88% |
| 2025-04-24 | 4.75 | 4.77 | 4.51 | 4.52 | 4.52 | qfq | 61,821,500 | 284,959,744 | -2.38% |
| 2025-04-23 | 4.55 | 4.66 | 4.55 | 4.63 | 4.63 | qfq | 45,813,549 | 210,991,645 | 2.43% |
| 2025-04-22 | 4.57 | 4.60 | 4.51 | 4.52 | 4.52 | qfq | 36,830,879 | 167,707,740 | -1.95% |
| 2025-04-21 | 4.55 | 4.67 | 4.51 | 4.61 | 4.61 | qfq | 57,226,895 | 261,974,978 | 4.06% |
| 2025-04-18 | 4.41 | 4.47 | 4.37 | 4.43 | 4.43 | qfq | 28,107,846 | 124,307,665 | 0.45% |
| 2025-04-17 | 4.44 | 4.52 | 4.41 | 4.41 | 4.41 | qfq | 25,922,698 | 115,817,560 | -1.56% |
| 2025-04-16 | 4.57 | 4.61 | 4.39 | 4.48 | 4.48 | qfq | 33,162,896 | 148,816,486 | -2.82% |
| 2025-04-15 | 4.62 | 4.68 | 4.56 | 4.61 | 4.61 | qfq | 29,796,681 | 137,189,863 | -1.07% |
| 2025-04-14 | 4.65 | 4.74 | 4.62 | 4.66 | 4.66 | qfq | 41,834,898 | 195,838,870 | 1.97% |
| 2025-04-11 | 4.46 | 4.62 | 4.44 | 4.57 | 4.57 | qfq | 40,870,565 | 186,383,132 | 0.66% |
| 2025-04-10 | 4.55 | 4.66 | 4.53 | 4.54 | 4.54 | qfq | 56,009,990 | 256,910,049 | 2.71% |
| 2025-04-09 | 4.18 | 4.46 | 3.90 | 4.42 | 4.42 | qfq | 73,961,181 | 313,063,099 | 3.76% |
| 2025-04-08 | 4.15 | 4.44 | 4.15 | 4.26 | 4.26 | qfq | 64,319,101 | 275,218,124 | 2.90% |
| 2025-04-07 | 4.87 | 4.87 | 4.14 | 4.14 | 4.14 | qfq | 89,134,983 | 391,112,953 | -20.08% |
| 2025-04-03 | 5.16 | 5.26 | 5.12 | 5.18 | 5.18 | qfq | 25,285,831 | 131,332,998 | -0.77% |
| 2025-04-02 | 5.23 | 5.29 | 5.22 | 5.22 | 5.22 | qfq | 21,993,900 | 115,547,480 | 0.38% |
| 2025-04-01 | 5.21 | 5.27 | 5.18 | 5.20 | 5.20 | qfq | 27,731,100 | 144,893,750 | 0.58% |
| 2025-03-31 | 5.17 | 5.20 | 5.03 | 5.17 | 5.17 | qfq | 39,092,527 | 199,999,006 | -0.96% |
| 2025-03-28 | 5.33 | 5.37 | 5.22 | 5.22 | 5.22 | qfq | 30,152,590 | 159,225,067 | -2.06% |
| 2025-03-27 | 5.38 | 5.44 | 5.31 | 5.33 | 5.33 | qfq | 27,624,100 | 148,296,784 | -1.30% |
| 2025-03-26 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | qfq | 29,443,783 | 159,437,898 | 1.12% |
| 2025-03-25 | 5.44 | 5.47 | 5.32 | 5.34 | 5.34 | qfq | 32,468,209 | 175,011,701 | -1.66% |
| 2025-03-24 | 5.57 | 5.58 | 5.27 | 5.43 | 5.43 | qfq | 57,726,167 | 311,906,665 | -2.69% |
| 2025-03-21 | 5.73 | 5.78 | 5.57 | 5.58 | 5.58 | qfq | 60,881,296 | 343,279,291 | -3.63% |
| 2025-03-20 | 5.82 | 5.88 | 5.73 | 5.79 | 5.79 | qfq | 38,898,502 | 226,593,927 | -0.34% |
| 2025-03-19 | 5.88 | 5.90 | 5.77 | 5.81 | 5.81 | qfq | 50,277,527 | 292,693,393 | -1.86% |
| 2025-03-18 | 6.00 | 6.05 | 5.88 | 5.92 | 5.92 | qfq | 53,364,373 | 317,714,997 | -0.50% |
| 2025-03-17 | 5.94 | 6.05 | 5.87 | 5.95 | 5.95 | qfq | 56,798,870 | 338,798,989 | 0.34% |
| 2025-03-14 | 5.80 | 5.93 | 5.71 | 5.93 | 5.93 | qfq | 61,904,893 | 362,399,982 | 1.54% |
| 2025-03-13 | 6.05 | 6.08 | 5.78 | 5.84 | 5.84 | qfq | 85,996,233 | 506,466,199 | -3.95% |
| 2025-03-12 | 6.01 | 6.31 | 5.97 | 6.08 | 6.08 | qfq | 114,063,505 | 702,284,162 | 2.36% |
| 2025-03-11 | 5.85 | 5.98 | 5.80 | 5.94 | 5.94 | qfq | 54,964,412 | 324,033,211 | -0.50% |
| 2025-03-10 | 6.08 | 6.12 | 5.92 | 5.97 | 5.97 | qfq | 63,123,931 | 379,127,793 | -1.00% |
| 2025-03-07 | 6.10 | 6.23 | 5.96 | 6.03 | 6.03 | qfq | 90,453,383 | 550,836,396 | -2.27% |
| 2025-03-06 | 6.24 | 6.32 | 6.12 | 6.17 | 6.17 | qfq | 113,207,729 | 700,913,830 | 3.18% |
| 2025-03-05 | 5.92 | 6.00 | 5.85 | 5.98 | 5.98 | qfq | 60,803,477 | 360,936,823 | 0.34% |
| 2025-03-04 | 5.64 | 5.98 | 5.61 | 5.96 | 5.96 | qfq | 82,797,567 | 486,540,592 | 4.38% |
| 2025-03-03 | 5.78 | 5.89 | 5.65 | 5.71 | 5.71 | qfq | 63,371,685 | 366,467,734 | -0.52% |
| 2025-02-28 | 6.15 | 6.18 | 5.71 | 5.74 | 5.74 | qfq | 104,878,540 | 621,529,800 | -7.27% |
| 2025-02-27 | 6.43 | 6.43 | 6.07 | 6.19 | 6.19 | qfq | 136,142,855 | 846,864,345 | -3.73% |
| 2025-02-26 | 6.43 | 6.49 | 6.34 | 6.43 | 6.43 | qfq | 103,654,564 | 663,267,542 | -0.92% |
| 2025-02-25 | 6.22 | 6.59 | 6.19 | 6.49 | 6.49 | qfq | 149,978,274 | 970,497,534 | 1.72% |
| 2025-02-24 | 6.49 | 6.55 | 6.31 | 6.38 | 6.38 | qfq | 146,816,152 | 942,732,186 | -3.63% |
| 2025-02-21 | 6.38 | 6.72 | 6.29 | 6.62 | 6.62 | qfq | 212,221,628 | 1,385,752,090 | 4.25% |
| 2025-02-20 | 6.39 | 6.55 | 6.27 | 6.35 | 6.35 | qfq | 166,968,337 | 1,064,963,815 | -2.16% |
| 2025-02-19 | 6.44 | 6.55 | 6.16 | 6.49 | 6.49 | qfq | 216,622,859 | 1,384,329,882 | 3.18% |
| 2025-02-18 | 5.99 | 6.46 | 5.97 | 6.29 | 6.29 | qfq | 261,650,222 | 1,633,353,821 | 3.97% |
| 2025-02-17 | 6.06 | 6.26 | 5.97 | 6.05 | 6.05 | qfq | 172,265,797 | 1,055,113,186 | 2.72% |
| 2025-02-14 | 5.82 | 5.95 | 5.72 | 5.89 | 5.89 | qfq | 112,668,529 | 660,834,024 | 2.08% |
| 2025-02-13 | 5.88 | 5.88 | 5.71 | 5.77 | 5.77 | qfq | 87,956,096 | 509,984,656 | -2.04% |
| 2025-02-12 | 5.80 | 5.93 | 5.78 | 5.89 | 5.89 | qfq | 82,765,050 | 485,320,168 | 1.03% |
| 2025-02-11 | 5.90 | 5.94 | 5.75 | 5.83 | 5.83 | qfq | 93,172,957 | 542,879,951 | -1.35% |
| 2025-02-10 | 5.73 | 5.92 | 5.71 | 5.91 | 5.91 | qfq | 114,768,364 | 670,385,692 | 3.50% |
| 2025-02-07 | 5.76 | 5.83 | 5.59 | 5.71 | 5.71 | qfq | 149,616,824 | 856,233,705 | -0.35% |
| 2025-02-06 | 5.23 | 5.75 | 5.20 | 5.73 | 5.73 | qfq | 136,146,168 | 751,603,089 | 8.52% |
| 2025-02-05 | 5.13 | 5.33 | 5.10 | 5.28 | 5.28 | qfq | 81,951,083 | 430,293,903 | 5.18% |
| 2025-01-27 | 5.26 | 5.29 | 5.02 | 5.02 | 5.02 | qfq | 53,773,506 | 274,709,112 | -2.71% |
| 2025-01-24 | 5.01 | 5.17 | 4.93 | 5.16 | 5.16 | qfq | 86,526,488 | 439,328,935 | 2.99% |
| 2025-01-23 | 5.20 | 5.34 | 4.99 | 5.01 | 5.01 | qfq | 144,482,710 | 745,285,354 | -5.47% |
| 2025-01-22 | 5.50 | 5.50 | 5.29 | 5.30 | 5.30 | qfq | 68,771,211 | 368,177,641 | -4.16% |
| 2025-01-21 | 5.55 | 5.64 | 5.50 | 5.53 | 5.53 | qfq | 64,334,363 | 356,927,973 | 0.91% |
| 2025-01-20 | 5.58 | 5.62 | 5.44 | 5.48 | 5.48 | qfq | 63,666,318 | 350,377,771 | -0.36% |
| 2025-01-17 | 5.60 | 5.66 | 5.45 | 5.50 | 5.50 | qfq | 102,626,143 | 566,545,281 | -3.68% |
| 2025-01-16 | 5.51 | 6.00 | 5.48 | 5.71 | 5.71 | qfq | 174,600,187 | 1,001,856,330 | 4.77% |
| 2025-01-15 | 5.47 | 5.57 | 5.41 | 5.45 | 5.45 | qfq | 81,493,048 | 445,827,759 | -1.62% |
| 2025-01-14 | 5.25 | 5.54 | 5.25 | 5.54 | 5.54 | qfq | 123,390,507 | 669,810,319 | 7.36% |
| 2025-01-13 | 5.15 | 5.20 | 4.93 | 5.16 | 5.16 | qfq | 77,092,758 | 391,024,207 | -0.58% |
| 2025-01-10 | 5.20 | 5.56 | 5.19 | 5.19 | 5.19 | qfq | 160,281,025 | 858,559,886 | 1.57% |
| 2025-01-09 | 5.03 | 5.17 | 5.01 | 5.11 | 5.11 | qfq | 59,690,290 | 305,431,954 | 0.20% |
| 2025-01-08 | 5.07 | 5.19 | 4.83 | 5.10 | 5.10 | qfq | 86,336,844 | 432,488,970 | 0.39% |
| 2025-01-07 | 4.84 | 5.08 | 4.84 | 5.08 | 5.08 | qfq | 75,980,772 | 377,893,689 | 5.61% |
| 2025-01-06 | 4.95 | 5.06 | 4.78 | 4.81 | 4.81 | qfq | 71,013,901 | 347,599,157 | -3.22% |
| 2025-01-03 | 5.36 | 5.44 | 4.94 | 4.97 | 4.97 | qfq | 88,363,499 | 451,920,382 | -7.28% |
| 2025-01-02 | 5.47 | 5.58 | 5.27 | 5.36 | 5.36 | qfq | 67,987,787 | 368,702,855 | -2.19% |
| 2024-12-31 | 5.80 | 5.85 | 5.45 | 5.48 | 5.48 | qfq | 82,887,748 | 464,258,988 | -4.86% |
| 2024-12-30 | 5.91 | 5.95 | 5.73 | 5.76 | 5.76 | qfq | 66,682,665 | 386,113,136 | -3.36% |
| 2024-12-27 | 5.98 | 6.14 | 5.95 | 5.96 | 5.96 | qfq | 61,433,335 | 371,192,161 | -0.17% |
| 2024-12-26 | 5.94 | 6.09 | 5.93 | 5.97 | 5.97 | qfq | 62,615,938 | 377,311,807 | 0.17% |
| 2024-12-25 | 6.28 | 6.35 | 5.89 | 5.96 | 5.96 | qfq | 95,751,693 | 575,799,983 | -5.55% |
| 2024-12-24 | 6.39 | 6.49 | 6.16 | 6.31 | 6.31 | qfq | 78,381,794 | 492,890,420 | 0.32% |
| 2024-12-23 | 6.85 | 6.91 | 6.28 | 6.29 | 6.29 | qfq | 118,653,224 | 772,205,089 | -8.84% |
| 2024-12-20 | 6.70 | 6.94 | 6.65 | 6.90 | 6.90 | qfq | 88,284,231 | 604,081,545 | 2.07% |
| 2024-12-19 | 6.65 | 6.83 | 6.60 | 6.76 | 6.76 | qfq | 79,942,006 | 537,246,900 | -0.29% |
| 2024-12-18 | 6.55 | 6.93 | 6.41 | 6.78 | 6.78 | qfq | 111,368,136 | 746,415,986 | 2.57% |
| 2024-12-17 | 6.86 | 7.12 | 6.58 | 6.61 | 6.61 | qfq | 124,890,072 | 853,713,503 | -4.76% |
| 2024-12-16 | 7.40 | 7.42 | 6.85 | 6.94 | 6.94 | qfq | 189,790,108 | 1,341,489,146 | -6.34% |
| 2024-12-13 | 7.30 | 7.75 | 7.22 | 7.41 | 7.41 | qfq | 264,752,423 | 1,991,544,882 | 0.41% |
| 2024-12-12 | 7.26 | 7.50 | 7.12 | 7.38 | 7.38 | qfq | 194,386,841 | 1,425,102,529 | 1.65% |
| 2024-12-11 | 7.37 | 7.40 | 7.14 | 7.26 | 7.26 | qfq | 183,016,787 | 1,322,575,643 | -1.89% |
| 2024-12-10 | 7.30 | 7.78 | 7.16 | 7.40 | 7.40 | qfq | 287,640,226 | 2,148,985,914 | 4.08% |
| 2024-12-09 | 7.07 | 7.23 | 7.00 | 7.11 | 7.11 | qfq | 169,334,718 | 1,206,346,872 | -0.56% |
| 2024-12-06 | 7.40 | 7.57 | 7.00 | 7.15 | 7.15 | qfq | 246,415,051 | 1,765,971,711 | -2.85% |
| 2024-12-05 | 7.12 | 7.72 | 7.02 | 7.36 | 7.36 | qfq | 341,359,436 | 2,517,402,395 | 1.38% |
| 2024-12-04 | 6.81 | 7.80 | 6.77 | 7.26 | 7.26 | qfq | 411,442,043 | 2,960,317,700 | 4.61% |
| 2024-12-03 | 7.50 | 7.60 | 6.86 | 6.94 | 6.94 | qfq | 475,889,977 | 3,403,627,780 | -5.45% |
| 2024-12-02 | 6.21 | 7.34 | 6.16 | 7.34 | 7.34 | qfq | 395,091,996 | 2,792,168,937 | 19.93% |
| 2024-11-29 | 5.89 | 6.15 | 5.80 | 6.12 | 6.12 | qfq | 110,164,495 | 663,760,473 | 4.44% |
| 2024-11-28 | 5.99 | 6.04 | 5.84 | 5.86 | 5.86 | qfq | 75,889,526 | 452,145,769 | -1.84% |
| 2024-11-27 | 5.85 | 5.98 | 5.61 | 5.97 | 5.97 | qfq | 86,345,794 | 498,964,046 | 1.02% |
| 2024-11-26 | 6.12 | 6.26 | 5.90 | 5.91 | 5.91 | qfq | 83,331,578 | 505,565,377 | -4.21% |
| 2024-11-25 | 6.11 | 6.18 | 5.82 | 6.17 | 6.17 | qfq | 112,495,690 | 674,985,075 | 1.82% |
| 2024-11-22 | 6.45 | 6.53 | 6.05 | 6.06 | 6.06 | qfq | 129,315,352 | 815,196,535 | -5.75% |
| 2024-11-21 | 6.50 | 6.88 | 6.37 | 6.43 | 6.43 | qfq | 177,338,643 | 1,162,912,249 | -2.58% |
| 2024-11-20 | 6.08 | 6.77 | 6.02 | 6.60 | 6.60 | qfq | 211,606,769 | 1,379,260,743 | 7.32% |
| 2024-11-19 | 5.88 | 6.22 | 5.83 | 6.15 | 6.15 | qfq | 119,977,322 | 726,341,062 | 4.95% |
| 2024-11-18 | 6.32 | 6.44 | 5.81 | 5.86 | 5.86 | qfq | 147,709,374 | 896,339,038 | -8.15% |
| 2024-11-15 | 6.53 | 6.75 | 6.36 | 6.38 | 6.38 | qfq | 156,564,773 | 1,029,927,864 | -2.60% |
| 2024-11-14 | 6.82 | 7.11 | 6.55 | 6.55 | 6.55 | qfq | 201,176,843 | 1,365,636,323 | -6.29% |
| 2024-11-13 | 6.43 | 7.47 | 6.13 | 6.99 | 6.99 | qfq | 295,756,075 | 1,970,971,680 | 9.22% |
| 2024-11-12 | 6.68 | 6.69 | 6.30 | 6.40 | 6.40 | qfq | 150,367,632 | 971,759,239 | -3.47% |
| 2024-11-11 | 6.33 | 6.75 | 6.33 | 6.63 | 6.63 | qfq | 200,070,419 | 1,308,552,415 | 1.38% |
| 2024-11-08 | 6.77 | 6.93 | 6.50 | 6.54 | 6.54 | qfq | 279,358,730 | 1,879,212,307 | -1.95% |
| 2024-11-07 | 6.73 | 6.86 | 6.36 | 6.67 | 6.67 | qfq | 332,548,510 | 2,200,445,257 | -5.12% |
| 2024-11-06 | 6.78 | 7.48 | 6.54 | 7.03 | 7.03 | qfq | 565,814,820 | 3,932,826,825 | 11.23% |
| 2024-11-05 | 5.23 | 6.32 | 5.21 | 6.32 | 6.32 | qfq | 234,691,549 | 1,385,279,723 | 19.92% |
| 2024-11-04 | 5.00 | 5.32 | 4.96 | 5.27 | 5.27 | qfq | 96,554,499 | 500,886,628 | 4.15% |
| 2024-11-01 | 5.58 | 5.62 | 5.05 | 5.06 | 5.06 | qfq | 190,694,172 | 1,010,321,272 | -9.80% |
| 2024-10-31 | 5.31 | 5.75 | 5.22 | 5.61 | 5.61 | qfq | 234,687,687 | 1,300,992,362 | 6.25% |
| 2024-10-30 | 5.27 | 5.34 | 5.10 | 5.28 | 5.28 | qfq | 111,006,304 | 579,871,260 | -0.75% |
| 2024-10-29 | 5.51 | 5.59 | 5.31 | 5.32 | 5.32 | qfq | 122,124,567 | 664,312,688 | -2.21% |
| 2024-10-28 | 5.21 | 5.46 | 5.21 | 5.44 | 5.44 | qfq | 123,535,719 | 661,153,852 | 3.82% |
| 2024-10-25 | 5.23 | 5.31 | 5.14 | 5.24 | 5.24 | qfq | 88,552,484 | 463,563,501 | 0.38% |
| 2024-10-24 | 5.31 | 5.33 | 5.16 | 5.22 | 5.22 | qfq | 91,953,964 | 480,459,340 | -2.43% |
| 2024-10-23 | 5.34 | 5.60 | 5.30 | 5.35 | 5.35 | qfq | 133,330,286 | 723,378,988 | -0.37% |
| 2024-10-22 | 5.60 | 5.60 | 5.28 | 5.37 | 5.37 | qfq | 163,687,218 | 885,751,310 | -3.94% |
| 2024-10-21 | 5.29 | 5.67 | 5.24 | 5.59 | 5.59 | qfq | 217,988,242 | 1,189,575,958 | 6.68% |
| 2024-10-18 | 4.97 | 5.38 | 4.93 | 5.24 | 5.24 | qfq | 165,994,637 | 857,010,820 | 4.59% |
| 2024-10-17 | 5.15 | 5.26 | 4.99 | 5.01 | 5.01 | qfq | 140,699,629 | 720,729,314 | 0.80% |
| 2024-10-16 | 4.98 | 5.10 | 4.90 | 4.97 | 4.97 | qfq | 116,786,233 | 581,736,766 | -2.55% |
| 2024-10-15 | 5.07 | 5.26 | 4.98 | 5.10 | 5.10 | qfq | 166,876,551 | 859,357,448 | 0.20% |
| 2024-10-14 | 4.85 | 5.10 | 4.73 | 5.09 | 5.09 | qfq | 137,946,706 | 679,942,871 | 5.60% |
| 2024-10-11 | 5.11 | 5.20 | 4.73 | 4.82 | 4.82 | qfq | 176,345,873 | 870,876,421 | -8.71% |
| 2024-10-10 | 5.58 | 5.69 | 5.25 | 5.28 | 5.28 | qfq | 187,539,652 | 1,017,036,372 | -1.31% |
| 2024-10-09 | 5.80 | 6.06 | 5.33 | 5.35 | 5.35 | qfq | 281,927,397 | 1,628,731,378 | -12.01% |
| 2024-10-08 | 6.08 | 6.08 | 5.33 | 6.08 | 6.08 | qfq | 325,179,412 | 1,896,389,621 | 19.92% |
| 2024-09-30 | 4.65 | 5.16 | 4.52 | 5.07 | 5.07 | qfq | 257,034,996 | 1,243,907,193 | 15.23% |
| 2024-09-27 | 4.09 | 4.44 | 4.09 | 4.40 | 4.40 | qfq | 197,400,969 | 839,091,543 | 6.80% |
| 2024-09-26 | 3.91 | 4.19 | 3.91 | 4.12 | 4.12 | qfq | 159,292,507 | 647,568,818 | 6.19% |
| 2024-09-25 | 3.85 | 4.09 | 3.83 | 3.88 | 3.88 | qfq | 110,159,106 | 433,152,229 | 1.31% |
| 2024-09-24 | 3.73 | 3.83 | 3.66 | 3.83 | 3.83 | qfq | 82,851,419 | 311,970,871 | 1.59% |
| 2024-09-23 | 3.72 | 3.83 | 3.68 | 3.77 | 3.77 | qfq | 79,083,053 | 297,871,715 | 3.01% |
| 2024-09-20 | 3.59 | 3.67 | 3.59 | 3.66 | 3.66 | qfq | 44,103,096 | 160,620,138 | 1.95% |
| 2024-09-19 | 3.55 | 3.62 | 3.51 | 3.59 | 3.59 | qfq | 36,097,399 | 129,161,379 | 2.28% |
| 2024-09-18 | 3.58 | 3.60 | 3.43 | 3.51 | 3.51 | qfq | 40,835,145 | 142,896,310 | -1.96% |
| 2024-09-13 | 3.66 | 3.68 | 3.57 | 3.58 | 3.58 | qfq | 37,854,938 | 137,076,399 | -2.19% |
| 2024-09-12 | 3.70 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 36,632,300 | 135,595,607 | -0.54% |
| 2024-09-11 | 3.75 | 3.76 | 3.66 | 3.68 | 3.68 | qfq | 43,463,994 | 160,604,097 | -2.90% |
| 2024-09-10 | 3.75 | 3.82 | 3.62 | 3.79 | 3.79 | qfq | 70,497,494 | 261,792,230 | 1.34% |
| 2024-09-09 | 3.81 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 111,603,160 | 423,845,619 | -6.03% |
| 2024-09-06 | 4.02 | 4.26 | 3.96 | 3.98 | 3.98 | qfq | 173,307,972 | 709,154,164 | 2.58% |
| 2024-09-05 | 3.70 | 3.94 | 3.69 | 3.88 | 3.88 | qfq | 100,371,951 | 386,097,749 | 4.30% |
| 2024-09-04 | 3.76 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 58,885,196 | 220,821,743 | -2.62% |
| 2024-09-03 | 3.62 | 3.85 | 3.58 | 3.82 | 3.82 | qfq | 104,732,577 | 392,691,856 | 5.52% |
| 2024-09-02 | 3.76 | 3.79 | 3.61 | 3.62 | 3.62 | qfq | 49,432,374 | 182,281,047 | -3.98% |
| 2024-08-30 | 3.68 | 3.85 | 3.68 | 3.77 | 3.77 | qfq | 63,034,183 | 239,278,891 | 1.89% |
| 2024-08-29 | 3.59 | 3.72 | 3.56 | 3.70 | 3.70 | qfq | 42,147,425 | 154,374,680 | 1.93% |
| 2024-08-28 | 3.69 | 3.69 | 3.60 | 3.63 | 3.63 | qfq | 41,214,900 | 150,129,483 | -1.63% |
| 2024-08-27 | 3.77 | 3.79 | 3.67 | 3.69 | 3.69 | qfq | 50,786,199 | 188,573,883 | -2.64% |
| 2024-08-26 | 3.80 | 3.83 | 3.73 | 3.79 | 3.79 | qfq | 46,913,950 | 177,205,148 | -0.52% |
| 2024-08-23 | 3.98 | 4.01 | 3.73 | 3.81 | 3.81 | qfq | 79,700,673 | 305,452,521 | -4.51% |
| 2024-08-22 | 4.04 | 4.10 | 3.98 | 3.99 | 3.99 | qfq | 49,123,915 | 197,488,193 | -2.44% |
| 2024-08-21 | 3.99 | 4.13 | 3.96 | 4.09 | 4.09 | qfq | 60,439,696 | 245,623,527 | 2.00% |
| 2024-08-20 | 4.11 | 4.13 | 3.98 | 4.01 | 4.01 | qfq | 56,032,989 | 225,545,333 | -1.72% |
| 2024-08-19 | 4.10 | 4.16 | 4.07 | 4.08 | 4.08 | qfq | 55,087,553 | 226,441,030 | 0.00% |
| 2024-08-16 | 4.20 | 4.24 | 4.07 | 4.08 | 4.08 | qfq | 114,784,335 | 475,398,239 | -4.67% |
| 2024-08-15 | 4.13 | 4.33 | 4.04 | 4.28 | 4.28 | qfq | 133,947,320 | 566,550,443 | 3.38% |
| 2024-08-14 | 4.05 | 4.24 | 4.01 | 4.14 | 4.14 | qfq | 103,676,340 | 430,642,424 | 2.48% |
| 2024-08-13 | 3.98 | 4.04 | 3.96 | 4.04 | 4.04 | qfq | 40,189,600 | 160,663,233 | 1.51% |
| 2024-08-12 | 4.06 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 65,514,527 | 262,555,881 | -2.93% |
| 2024-08-09 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | qfq | 59,187,266 | 245,009,557 | 0.49% |
| 2024-08-08 | 4.20 | 4.21 | 4.04 | 4.08 | 4.08 | qfq | 73,214,399 | 300,121,230 | -3.55% |
| 2024-08-07 | 4.15 | 4.30 | 4.12 | 4.23 | 4.23 | qfq | 87,450,493 | 369,224,608 | 1.44% |
| 2024-08-06 | 4.18 | 4.21 | 4.08 | 4.17 | 4.17 | qfq | 73,661,764 | 303,699,056 | 1.96% |
| 2024-08-05 | 4.28 | 4.37 | 4.09 | 4.09 | 4.09 | qfq | 129,089,642 | 543,221,973 | -6.62% |
| 2024-08-02 | 4.52 | 4.60 | 4.37 | 4.38 | 4.38 | qfq | 155,406,578 | 698,358,915 | -5.19% |
| 2024-08-01 | 4.41 | 4.93 | 4.40 | 4.62 | 4.62 | qfq | 236,783,125 | 1,097,158,324 | 3.82% |
| 2024-07-31 | 4.35 | 4.50 | 4.28 | 4.45 | 4.45 | qfq | 179,475,857 | 788,765,493 | 1.60% |
| 2024-07-30 | 4.33 | 4.50 | 4.33 | 4.38 | 4.38 | qfq | 154,218,267 | 678,735,048 | -1.57% |
| 2024-07-29 | 4.14 | 4.45 | 4.10 | 4.45 | 4.45 | qfq | 196,982,348 | 854,740,257 | 7.75% |
| 2024-07-26 | 4.10 | 4.18 | 4.06 | 4.13 | 4.13 | qfq | 90,002,159 | 370,180,767 | -0.72% |
| 2024-07-25 | 4.04 | 4.23 | 3.98 | 4.16 | 4.16 | qfq | 126,330,600 | 517,607,266 | 2.72% |
| 2024-07-24 | 4.23 | 4.30 | 4.05 | 4.05 | 4.05 | qfq | 171,577,418 | 711,800,411 | -7.74% |
| 2024-07-23 | 4.28 | 4.58 | 4.27 | 4.39 | 4.39 | qfq | 243,946,611 | 1,083,616,321 | 3.54% |
| 2024-07-22 | 4.17 | 4.31 | 4.14 | 4.24 | 4.24 | qfq | 89,986,000 | 380,822,363 | 0.47% |
| 2024-07-19 | 4.26 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 105,091,769 | 446,975,625 | -1.86% |
| 2024-07-18 | 4.20 | 4.33 | 4.15 | 4.30 | 4.30 | qfq | 114,099,800 | 485,795,847 | 0.47% |
| 2024-07-17 | 4.49 | 4.50 | 4.26 | 4.28 | 4.28 | qfq | 149,629,453 | 653,502,592 | -5.93% |
| 2024-07-16 | 4.55 | 4.65 | 4.44 | 4.55 | 4.55 | qfq | 141,866,683 | 641,497,721 | -0.66% |
| 2024-07-15 | 4.62 | 4.85 | 4.56 | 4.58 | 4.58 | qfq | 186,755,300 | 872,245,423 | -4.38% |
| 2024-07-12 | 4.78 | 5.05 | 4.65 | 4.79 | 4.79 | qfq | 247,234,375 | 1,185,360,723 | -0.42% |
| 2024-07-11 | 4.50 | 5.19 | 4.45 | 4.81 | 4.81 | qfq | 332,523,714 | 1,606,341,756 | 8.58% |
| 2024-07-10 | 4.24 | 4.48 | 4.21 | 4.43 | 4.43 | qfq | 225,454,316 | 985,186,490 | 6.24% |
| 2024-07-09 | 4.07 | 4.18 | 4.01 | 4.17 | 4.17 | qfq | 145,647,156 | 596,564,370 | 4.25% |
| 2024-07-08 | 4.22 | 4.23 | 3.97 | 4.00 | 4.00 | qfq | 171,321,660 | 696,835,506 | -5.66% |
| 2024-07-05 | 4.31 | 4.39 | 4.18 | 4.24 | 4.24 | qfq | 174,382,112 | 745,539,730 | 1.68% |
| 2024-07-04 | 4.66 | 4.75 | 4.17 | 4.17 | 4.17 | qfq | 261,003,917 | 1,178,334,610 | -7.13% |
| 2024-07-03 | 4.48 | 4.68 | 4.43 | 4.49 | 4.49 | qfq | 257,632,611 | 1,173,790,066 | 2.05% |
| 2024-07-02 | 4.49 | 4.51 | 4.34 | 4.40 | 4.40 | qfq | 183,814,083 | 813,260,978 | -3.72% |
| 2024-07-01 | 4.48 | 4.61 | 4.41 | 4.57 | 4.57 | qfq | 204,344,534 | 920,978,236 | 3.16% |
| 2024-06-28 | 4.32 | 4.51 | 4.32 | 4.43 | 4.43 | qfq | 204,982,046 | 908,271,059 | 0.45% |
| 2024-06-27 | 4.45 | 4.65 | 4.41 | 4.41 | 4.41 | qfq | 274,451,628 | 1,246,377,958 | -2.22% |
| 2024-06-26 | 4.48 | 4.56 | 4.28 | 4.51 | 4.51 | qfq | 240,054,346 | 1,059,600,337 | 0.67% |
| 2024-06-25 | 4.89 | 4.95 | 4.39 | 4.48 | 4.48 | qfq | 339,350,913 | 1,575,081,293 | -7.82% |
| 2024-06-24 | 5.06 | 5.32 | 4.74 | 4.86 | 4.86 | qfq | 354,159,878 | 1,795,087,298 | -5.26% |
| 2024-06-21 | 5.22 | 5.48 | 5.10 | 5.13 | 5.13 | qfq | 330,922,536 | 1,742,109,512 | -5.70% |
| 2024-06-20 | 5.13 | 5.77 | 5.02 | 5.44 | 5.44 | qfq | 468,984,567 | 2,507,970,043 | 3.42% |
| 2024-06-19 | 5.11 | 5.57 | 4.93 | 5.26 | 5.26 | qfq | 497,296,636 | 2,609,742,867 | 3.54% |
| 2024-06-18 | 4.20 | 5.08 | 4.18 | 5.08 | 5.08 | qfq | 443,264,112 | 2,093,042,340 | 20.09% |
| 2024-06-17 | 4.30 | 4.66 | 4.15 | 4.23 | 4.23 | qfq | 269,745,067 | 1,167,671,711 | 7.09% |
| 2024-06-14 | 3.68 | 3.95 | 3.63 | 3.95 | 3.95 | qfq | 153,602,187 | 584,650,609 | 5.90% |
| 2024-06-13 | 3.65 | 3.81 | 3.58 | 3.73 | 3.73 | qfq | 113,875,355 | 420,042,101 | 0.54% |
| 2024-06-12 | 3.69 | 3.85 | 3.65 | 3.71 | 3.71 | qfq | 119,241,816 | 448,628,382 | -1.07% |
| 2024-06-11 | 3.60 | 3.83 | 3.54 | 3.75 | 3.75 | qfq | 128,536,130 | 477,075,277 | 3.59% |
| 2024-06-07 | 3.59 | 3.72 | 3.42 | 3.62 | 3.62 | qfq | 129,013,019 | 462,178,367 | 3.72% |
| 2024-06-06 | 3.66 | 3.69 | 3.42 | 3.49 | 3.49 | qfq | 150,858,601 | 535,646,315 | -6.93% |
| 2024-06-05 | 3.33 | 3.96 | 3.33 | 3.75 | 3.75 | qfq | 204,181,654 | 733,023,333 | 12.61% |
| 2024-06-04 | 3.14 | 3.42 | 3.13 | 3.33 | 3.33 | qfq | 86,306,361 | 282,870,517 | 5.38% |
| 2024-06-03 | 3.29 | 3.33 | 3.13 | 3.16 | 3.16 | qfq | 29,202,894 | 94,250,923 | -1.86% |
| 2024-05-31 | 3.15 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 20,128,481 | 64,331,040 | 2.55% |
| 2024-05-30 | 3.13 | 3.17 | 3.07 | 3.14 | 3.14 | qfq | 14,072,639 | 44,113,837 | 0.00% |
| 2024-05-29 | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 15,158,350 | 47,863,063 | 0.00% |
| 2024-05-28 | 3.19 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 16,528,143 | 52,224,869 | -2.18% |
| 2024-05-27 | 3.21 | 3.21 | 3.12 | 3.21 | 3.21 | qfq | 17,596,248 | 55,599,954 | 0.94% |
| 2024-05-24 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | qfq | 15,221,994 | 48,976,859 | -1.24% |
| 2024-05-23 | 3.30 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 16,493,909 | 53,689,630 | -2.72% |
| 2024-05-22 | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | qfq | 13,333,896 | 43,949,829 | 0.61% |
| 2024-05-21 | 3.35 | 3.36 | 3.27 | 3.29 | 3.29 | qfq | 17,958,247 | 59,221,725 | -2.08% |
| 2024-05-20 | 3.34 | 3.40 | 3.31 | 3.36 | 3.36 | qfq | 25,025,598 | 84,022,414 | 0.90% |
| 2024-05-17 | 3.26 | 3.33 | 3.25 | 3.33 | 3.33 | qfq | 21,104,465 | 69,764,855 | 1.83% |
| 2024-05-16 | 3.23 | 3.31 | 3.23 | 3.27 | 3.27 | qfq | 18,961,473 | 62,183,049 | 1.55% |
| 2024-05-15 | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 16,994,726 | 55,266,069 | -1.23% |
| 2024-05-14 | 3.27 | 3.33 | 3.25 | 3.26 | 3.26 | qfq | 15,052,703 | 49,259,665 | 0.62% |
| 2024-05-13 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | qfq | 27,309,279 | 89,633,724 | -3.57% |
| 2024-05-10 | 3.45 | 3.47 | 3.36 | 3.36 | 3.36 | qfq | 21,596,008 | 73,289,036 | -2.61% |
| 2024-05-09 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 20,660,763 | 71,237,576 | 0.29% |
| 2024-05-08 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 25,768,078 | 89,173,295 | -2.27% |
| 2024-05-07 | 3.51 | 3.57 | 3.48 | 3.52 | 3.52 | qfq | 39,341,695 | 138,516,214 | -1.12% |
| 2024-05-06 | 3.60 | 3.71 | 3.54 | 3.56 | 3.56 | qfq | 59,865,126 | 215,776,171 | -0.28% |
| 2024-04-30 | 3.58 | 3.73 | 3.50 | 3.57 | 3.57 | qfq | 64,096,366 | 230,245,895 | 1.42% |
| 2024-04-29 | 3.35 | 3.63 | 3.35 | 3.52 | 3.52 | qfq | 53,983,312 | 187,940,571 | 6.02% |
| 2024-04-26 | 3.20 | 3.34 | 3.19 | 3.32 | 3.32 | qfq | 29,659,402 | 97,606,283 | 3.43% |
| 2024-04-25 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 18,715,266 | 60,286,927 | -0.93% |
| 2024-04-24 | 3.10 | 3.25 | 3.10 | 3.24 | 3.24 | qfq | 34,871,874 | 111,534,674 | 4.52% |
| 2024-04-23 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 16,794,182 | 52,090,519 | 0.98% |
| 2024-04-22 | 3.07 | 3.12 | 2.98 | 3.07 | 3.07 | qfq | 16,354,750 | 50,067,475 | -0.32% |
| 2024-04-19 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 19,470,294 | 60,143,016 | -0.32% |
| 2024-04-18 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 26,174,700 | 81,597,768 | -1.90% |
| 2024-04-17 | 2.98 | 3.16 | 2.98 | 3.15 | 3.15 | qfq | 34,420,577 | 106,975,630 | 7.14% |
| 2024-04-16 | 3.09 | 3.17 | 2.93 | 2.94 | 2.94 | qfq | 39,242,794 | 118,276,391 | -4.85% |
| 2024-04-15 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | qfq | 40,827,306 | 126,510,157 | -4.92% |
| 2024-04-12 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 20,283,647 | 66,504,541 | -0.61% |
| 2024-04-11 | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | qfq | 20,279,038 | 66,992,930 | -0.61% |
| 2024-04-10 | 3.39 | 3.40 | 3.23 | 3.29 | 3.29 | qfq | 37,949,659 | 125,068,442 | -3.80% |
| 2024-04-09 | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | qfq | 60,868,539 | 208,621,678 | -3.66% |
| 2024-04-08 | 3.45 | 3.69 | 3.41 | 3.55 | 3.55 | qfq | 71,517,312 | 255,968,913 | 2.90% |
| 2024-04-03 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | qfq | 26,954,954 | 93,244,707 | -3.09% |
| 2024-04-02 | 3.61 | 3.62 | 3.53 | 3.56 | 3.56 | qfq | 24,181,277 | 86,355,172 | -1.11% |
| 2024-04-01 | 3.56 | 3.65 | 3.55 | 3.60 | 3.60 | qfq | 22,864,739 | 82,361,595 | 1.12% |
| 2024-03-29 | 3.54 | 3.56 | 3.46 | 3.56 | 3.56 | qfq | 29,431,371 | 103,553,992 | 0.56% |
| 2024-03-28 | 3.41 | 3.57 | 3.40 | 3.54 | 3.54 | qfq | 41,733,165 | 146,020,804 | 4.42% |
| 2024-03-27 | 3.57 | 3.59 | 3.38 | 3.39 | 3.39 | qfq | 38,321,845 | 132,456,057 | -5.31% |
| 2024-03-26 | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | qfq | 35,946,873 | 129,377,711 | -2.19% |
| 2024-03-25 | 3.82 | 3.83 | 3.65 | 3.66 | 3.66 | qfq | 36,419,491 | 136,791,632 | -4.44% |
| 2024-03-22 | 3.87 | 3.88 | 3.76 | 3.83 | 3.83 | qfq | 44,787,110 | 170,979,145 | -1.29% |
| 2024-03-21 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 41,551,228 | 160,736,074 | 0.26% |
| 2024-03-20 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 36,981,672 | 142,538,888 | 0.78% |
| 2024-03-19 | 3.77 | 3.90 | 3.75 | 3.84 | 3.84 | qfq | 53,458,820 | 205,553,887 | 1.05% |
| 2024-03-18 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | qfq | 44,916,727 | 169,617,840 | 1.06% |
| 2024-03-15 | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | qfq | 30,627,281 | 113,707,527 | 0.80% |
| 2024-03-14 | 3.75 | 3.78 | 3.66 | 3.73 | 3.73 | qfq | 40,522,272 | 151,144,518 | -1.06% |
| 2024-03-13 | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 63,369,193 | 238,658,947 | -1.82% |
| 2024-03-12 | 3.65 | 3.91 | 3.64 | 3.84 | 3.84 | qfq | 104,650,301 | 395,515,716 | 5.49% |
| 2024-03-11 | 3.55 | 3.65 | 3.50 | 3.64 | 3.64 | qfq | 40,124,433 | 143,920,992 | 2.54% |
| 2024-03-08 | 3.49 | 3.55 | 3.47 | 3.55 | 3.55 | qfq | 28,898,777 | 101,718,905 | 1.72% |
| 2024-03-07 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 34,486,843 | 122,384,623 | -1.97% |
| 2024-03-06 | 3.54 | 3.62 | 3.48 | 3.56 | 3.56 | qfq | 33,631,436 | 119,228,328 | 0.56% |
| 2024-03-05 | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | qfq | 38,769,971 | 138,657,144 | -2.75% |
| 2024-03-04 | 3.60 | 3.65 | 3.54 | 3.64 | 3.64 | qfq | 43,188,130 | 155,845,408 | 1.68% |
| 2024-03-01 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | qfq | 43,176,717 | 153,663,938 | 2.29% |
| 2024-02-29 | 3.33 | 3.51 | 3.33 | 3.50 | 3.50 | qfq | 48,212,258 | 166,534,240 | 5.11% |
| 2024-02-28 | 3.63 | 3.69 | 3.31 | 3.33 | 3.33 | qfq | 74,213,337 | 261,830,581 | -8.52% |
| 2024-02-27 | 3.48 | 3.64 | 3.46 | 3.64 | 3.64 | qfq | 48,817,993 | 173,318,892 | 3.70% |
| 2024-02-26 | 3.47 | 3.60 | 3.39 | 3.51 | 3.51 | qfq | 54,387,998 | 190,598,929 | 1.74% |
| 2024-02-23 | 3.29 | 3.45 | 3.27 | 3.45 | 3.45 | qfq | 48,625,035 | 163,823,330 | 4.86% |
| 2024-02-22 | 3.19 | 3.30 | 3.18 | 3.29 | 3.29 | qfq | 38,415,826 | 125,408,628 | 3.46% |
| 2024-02-21 | 3.14 | 3.28 | 3.13 | 3.18 | 3.18 | qfq | 36,307,157 | 116,784,463 | 0.32% |
| 2024-02-20 | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | qfq | 28,893,950 | 90,569,300 | 1.28% |
| 2024-02-19 | 3.05 | 3.18 | 3.04 | 3.13 | 3.13 | qfq | 41,688,135 | 129,827,549 | 5.39% |
| 2024-02-08 | 2.71 | 2.98 | 2.71 | 2.97 | 2.97 | qfq | 40,758,858 | 116,246,350 | 10.00% |
| 2024-02-07 | 2.73 | 2.80 | 2.65 | 2.70 | 2.70 | qfq | 34,988,163 | 95,775,762 | -0.74% |
| 2024-02-06 | 2.54 | 2.80 | 2.45 | 2.72 | 2.72 | qfq | 41,675,789 | 109,161,776 | 6.67% |
| 2024-02-05 | 2.86 | 2.90 | 2.53 | 2.55 | 2.55 | qfq | 51,562,644 | 137,819,007 | -12.67% |
| 2024-02-02 | 3.07 | 3.14 | 2.80 | 2.92 | 2.92 | qfq | 34,117,416 | 101,457,217 | -3.95% |
| 2024-02-01 | 3.08 | 3.14 | 3.00 | 3.04 | 3.04 | qfq | 23,381,052 | 71,590,003 | -1.30% |
| 2024-01-31 | 3.29 | 3.31 | 3.07 | 3.08 | 3.08 | qfq | 33,045,708 | 104,673,885 | -6.10% |
| 2024-01-30 | 3.35 | 3.41 | 3.28 | 3.28 | 3.28 | qfq | 19,507,679 | 65,063,054 | -2.96% |
| 2024-01-29 | 3.52 | 3.55 | 3.37 | 3.38 | 3.38 | qfq | 24,603,055 | 84,272,244 | -3.70% |
| 2024-01-26 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 23,013,172 | 81,536,361 | -0.85% |
| 2024-01-25 | 3.48 | 3.57 | 3.43 | 3.54 | 3.54 | qfq | 30,070,748 | 105,413,593 | 2.31% |
| 2024-01-24 | 3.42 | 3.47 | 3.33 | 3.46 | 3.46 | qfq | 27,425,594 | 93,819,371 | 1.76% |
| 2024-01-23 | 3.39 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 29,288,245 | 99,790,134 | -0.29% |
| 2024-01-22 | 3.62 | 3.63 | 3.37 | 3.41 | 3.41 | qfq | 28,388,691 | 99,260,667 | -5.54% |
| 2024-01-19 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 18,087,635 | 66,089,349 | -2.96% |
| 2024-01-18 | 3.69 | 3.74 | 3.59 | 3.72 | 3.72 | qfq | 26,092,899 | 95,310,815 | 0.54% |
| 2024-01-17 | 3.77 | 3.79 | 3.70 | 3.70 | 3.70 | qfq | 15,066,385 | 56,498,443 | -1.86% |
| 2024-01-16 | 3.80 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 17,086,356 | 64,113,231 | -0.26% |
| 2024-01-15 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | qfq | 13,719,389 | 52,155,917 | -1.56% |
| 2024-01-12 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | qfq | 18,258,869 | 70,428,714 | -1.03% |
| 2024-01-11 | 3.75 | 3.90 | 3.75 | 3.88 | 3.88 | qfq | 24,712,687 | 95,086,022 | 3.47% |
| 2024-01-10 | 3.84 | 3.85 | 3.74 | 3.75 | 3.75 | qfq | 16,808,549 | 63,627,087 | -2.34% |
| 2024-01-09 | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 19,337,117 | 74,560,296 | 0.52% |
| 2024-01-08 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | qfq | 19,135,500 | 73,877,779 | -2.30% |
| 2024-01-05 | 4.04 | 4.05 | 3.90 | 3.91 | 3.91 | qfq | 21,697,634 | 85,936,190 | -2.98% |
| 2024-01-04 | 4.00 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 22,360,677 | 89,896,820 | 1.00% |
| 2024-01-03 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 19,205,910 | 76,859,046 | -0.75% |
| 2024-01-02 | 4.08 | 4.09 | 4.02 | 4.02 | 4.02 | qfq | 20,397,199 | 82,654,712 | -0.99% |
| 2023-12-29 | 4.00 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 24,268,152 | 98,407,399 | 1.25% |
| 2023-12-28 | 3.92 | 4.03 | 3.88 | 4.01 | 4.01 | qfq | 32,719,977 | 130,310,991 | 1.52% |
| 2023-12-27 | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 26,219,134 | 103,105,261 | 1.28% |
| 2023-12-26 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | qfq | 32,697,606 | 128,588,995 | -3.47% |
| 2023-12-25 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 19,003,601 | 76,645,391 | 0.00% |
| 2023-12-22 | 4.19 | 4.19 | 4.01 | 4.04 | 4.04 | qfq | 50,185,842 | 204,684,025 | -3.58% |
| 2023-12-21 | 4.23 | 4.26 | 4.10 | 4.19 | 4.19 | qfq | 41,650,362 | 173,645,653 | -1.41% |
| 2023-12-20 | 4.40 | 4.42 | 4.24 | 4.25 | 4.25 | qfq | 34,411,574 | 148,373,240 | -3.19% |
| 2023-12-19 | 4.34 | 4.42 | 4.33 | 4.39 | 4.39 | qfq | 29,589,267 | 129,455,235 | 1.15% |
| 2023-12-18 | 4.44 | 4.46 | 4.32 | 4.34 | 4.34 | qfq | 39,385,287 | 172,527,014 | -3.34% |
| 2023-12-15 | 4.63 | 4.65 | 4.48 | 4.49 | 4.49 | qfq | 61,996,289 | 280,649,671 | -3.65% |
| 2023-12-14 | 4.63 | 4.84 | 4.63 | 4.66 | 4.66 | qfq | 91,479,534 | 433,301,496 | -0.21% |
| 2023-12-13 | 4.60 | 4.80 | 4.60 | 4.67 | 4.67 | qfq | 86,856,626 | 408,096,034 | -1.89% |
| 2023-12-12 | 4.40 | 5.17 | 4.36 | 4.76 | 4.76 | qfq | 147,688,745 | 700,351,685 | 7.94% |
| 2023-12-11 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | qfq | 46,814,871 | 205,916,237 | -0.23% |
| 2023-12-08 | 4.33 | 4.45 | 4.31 | 4.42 | 4.42 | qfq | 64,192,858 | 283,149,892 | 2.55% |
| 2023-12-07 | 4.28 | 4.36 | 4.26 | 4.31 | 4.31 | qfq | 30,936,653 | 133,730,829 | 0.47% |
| 2023-12-06 | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 36,777,229 | 158,154,817 | -0.92% |
| 2023-12-05 | 4.47 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 48,477,261 | 211,683,750 | -2.91% |
| 2023-12-04 | 4.53 | 4.55 | 4.45 | 4.46 | 4.46 | qfq | 51,586,349 | 231,695,522 | -1.98% |
| 2023-12-01 | 4.44 | 4.56 | 4.41 | 4.55 | 4.55 | qfq | 58,870,010 | 264,262,908 | 1.56% |
| 2023-11-30 | 4.50 | 4.64 | 4.44 | 4.48 | 4.48 | qfq | 67,382,999 | 305,857,794 | -0.88% |
| 2023-11-29 | 4.48 | 4.69 | 4.39 | 4.52 | 4.52 | qfq | 83,020,525 | 377,631,828 | 0.67% |
| 2023-11-28 | 4.59 | 4.63 | 4.44 | 4.49 | 4.49 | qfq | 77,851,791 | 350,825,905 | -2.60% |
| 2023-11-27 | 4.57 | 4.72 | 4.57 | 4.61 | 4.61 | qfq | 55,379,265 | 256,607,999 | 0.00% |
| 2023-11-24 | 4.93 | 4.95 | 4.60 | 4.61 | 4.61 | qfq | 99,148,036 | 466,676,764 | -5.53% |
| 2023-11-23 | 4.80 | 4.95 | 4.65 | 4.88 | 4.88 | qfq | 119,021,481 | 572,604,693 | 0.62% |
| 2023-11-22 | 4.75 | 5.01 | 4.74 | 4.85 | 4.85 | qfq | 141,089,903 | 691,724,375 | 0.83% |
| 2023-11-21 | 5.10 | 5.10 | 4.78 | 4.81 | 4.81 | qfq | 150,898,267 | 737,659,560 | -3.61% |
| 2023-11-20 | 4.68 | 5.07 | 4.66 | 4.99 | 4.99 | qfq | 200,151,668 | 983,294,446 | 7.31% |
| 2023-11-17 | 4.51 | 4.70 | 4.50 | 4.65 | 4.65 | qfq | 119,849,890 | 554,273,660 | 2.65% |
| 2023-11-16 | 4.58 | 4.63 | 4.52 | 4.53 | 4.53 | qfq | 55,581,055 | 253,859,635 | -1.09% |
| 2023-11-15 | 4.64 | 4.67 | 4.55 | 4.58 | 4.58 | qfq | 65,470,920 | 300,470,505 | -1.08% |
| 2023-11-14 | 4.56 | 4.68 | 4.51 | 4.63 | 4.63 | qfq | 91,351,467 | 421,839,363 | 1.09% |
| 2023-11-13 | 4.45 | 4.59 | 4.45 | 4.58 | 4.58 | qfq | 86,732,549 | 393,846,270 | 3.15% |
| 2023-11-10 | 4.38 | 4.57 | 4.36 | 4.44 | 4.44 | qfq | 68,702,958 | 306,680,967 | 0.00% |
| 2023-11-09 | 4.49 | 4.51 | 4.38 | 4.44 | 4.44 | qfq | 79,829,992 | 354,117,469 | -1.99% |
| 2023-11-08 | 4.55 | 4.66 | 4.42 | 4.53 | 4.53 | qfq | 126,664,487 | 574,591,606 | 0.44% |
| 2023-11-07 | 4.37 | 4.56 | 4.32 | 4.51 | 4.51 | qfq | 99,803,421 | 447,214,790 | 2.27% |
| 2023-11-06 | 4.42 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 76,386,604 | 334,914,827 | 1.61% |
| 2023-11-03 | 4.27 | 4.39 | 4.25 | 4.34 | 4.34 | qfq | 73,875,455 | 319,591,153 | 2.84% |
| 2023-11-02 | 4.22 | 4.35 | 4.21 | 4.22 | 4.22 | qfq | 59,622,192 | 253,953,255 | -0.71% |
| 2023-11-01 | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | qfq | 65,952,052 | 281,829,658 | -2.30% |
| 2023-10-31 | 4.38 | 4.50 | 4.26 | 4.35 | 4.35 | qfq | 94,510,431 | 413,789,966 | -0.91% |
| 2023-10-30 | 4.41 | 4.47 | 4.35 | 4.39 | 4.39 | qfq | 84,366,593 | 371,305,093 | -0.68% |
| 2023-10-27 | 4.56 | 4.65 | 4.36 | 4.42 | 4.42 | qfq | 111,456,963 | 496,233,505 | -3.07% |
| 2023-10-26 | 4.44 | 4.65 | 4.33 | 4.56 | 4.56 | qfq | 152,575,402 | 687,127,291 | 2.70% |
| 2023-10-25 | 4.26 | 4.54 | 4.24 | 4.44 | 4.44 | qfq | 133,538,693 | 589,243,453 | 4.72% |
| 2023-10-24 | 4.34 | 4.37 | 4.16 | 4.24 | 4.24 | qfq | 110,197,679 | 467,849,682 | -2.30% |
| 2023-10-23 | 4.31 | 4.50 | 4.23 | 4.34 | 4.34 | qfq | 120,759,967 | 526,689,249 | -1.14% |
| 2023-10-20 | 4.69 | 4.74 | 4.33 | 4.39 | 4.39 | qfq | 170,714,857 | 763,001,202 | -6.40% |
| 2023-10-19 | 4.45 | 5.05 | 4.45 | 4.69 | 4.69 | qfq | 258,523,113 | 1,225,968,866 | 3.53% |
| 2023-10-18 | 4.81 | 4.82 | 4.49 | 4.53 | 4.53 | qfq | 241,978,998 | 1,109,187,457 | -8.30% |
| 2023-10-17 | 4.79 | 5.20 | 4.63 | 4.94 | 4.94 | qfq | 285,649,551 | 1,409,137,760 | 3.35% |
| 2023-10-16 | 4.98 | 5.24 | 4.74 | 4.78 | 4.78 | qfq | 303,830,583 | 1,503,910,957 | 3.46% |
| 2023-10-13 | 4.52 | 4.92 | 4.40 | 4.62 | 4.62 | qfq | 246,204,641 | 1,137,654,379 | 1.54% |
| 2023-10-12 | 4.35 | 4.69 | 4.22 | 4.55 | 4.55 | qfq | 279,369,502 | 1,242,994,400 | -0.22% |
| 2023-10-11 | 3.98 | 4.74 | 3.98 | 4.56 | 4.56 | qfq | 341,379,744 | 1,519,000,260 | 15.44% |
| 2023-10-10 | 3.74 | 4.03 | 3.72 | 3.95 | 3.95 | qfq | 126,719,644 | 493,650,267 | 5.05% |
| 2023-10-09 | 3.73 | 3.83 | 3.72 | 3.76 | 3.76 | qfq | 67,353,618 | 254,081,715 | 1.90% |
| 2023-09-28 | 3.60 | 3.74 | 3.59 | 3.69 | 3.69 | qfq | 45,895,301 | 169,271,638 | 2.50% |
| 2023-09-27 | 3.60 | 3.68 | 3.55 | 3.60 | 3.60 | qfq | 36,539,899 | 131,843,440 | 0.56% |
| 2023-09-26 | 3.68 | 3.69 | 3.58 | 3.58 | 3.58 | qfq | 36,969,379 | 133,463,407 | -2.45% |
| 2023-09-25 | 3.66 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 50,468,402 | 185,190,380 | -1.34% |
| 2023-09-22 | 3.52 | 3.72 | 3.43 | 3.72 | 3.72 | qfq | 76,513,969 | 276,409,489 | 6.29% |
| 2023-09-21 | 3.41 | 3.54 | 3.39 | 3.50 | 3.50 | qfq | 47,353,335 | 165,149,235 | 2.64% |
| 2023-09-20 | 3.48 | 3.50 | 3.40 | 3.41 | 3.41 | qfq | 28,829,795 | 99,388,649 | -2.01% |
| 2023-09-19 | 3.51 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 37,618,116 | 130,461,265 | -1.42% |
| 2023-09-18 | 3.54 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 30,793,496 | 108,158,291 | -0.28% |
| 2023-09-15 | 3.64 | 3.65 | 3.50 | 3.54 | 3.54 | qfq | 36,311,502 | 129,199,132 | -2.75% |
| 2023-09-14 | 3.68 | 3.70 | 3.60 | 3.64 | 3.64 | qfq | 32,581,029 | 118,771,283 | -1.36% |
| 2023-09-13 | 3.78 | 3.80 | 3.65 | 3.69 | 3.69 | qfq | 54,817,928 | 203,216,160 | -2.38% |
| 2023-09-12 | 3.71 | 3.85 | 3.71 | 3.78 | 3.78 | qfq | 64,843,145 | 245,045,413 | 0.27% |
| 2023-09-11 | 3.72 | 3.83 | 3.68 | 3.77 | 3.77 | qfq | 81,888,019 | 307,391,523 | 1.89% |
| 2023-09-08 | 3.49 | 3.79 | 3.45 | 3.70 | 3.70 | qfq | 65,957,403 | 239,498,968 | 5.41% |
| 2023-09-07 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 38,546,330 | 136,311,187 | -2.77% |
| 2023-09-06 | 3.54 | 3.61 | 3.48 | 3.61 | 3.61 | qfq | 62,957,054 | 224,158,888 | 3.74% |
| 2023-09-05 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 22,690,821 | 79,059,145 | 0.00% |
| 2023-09-04 | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | qfq | 17,125,890 | 59,004,786 | 1.75% |
| 2023-09-01 | 3.45 | 3.47 | 3.39 | 3.42 | 3.42 | qfq | 19,119,579 | 65,425,829 | -0.87% |
| 2023-08-31 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | qfq | 19,615,308 | 67,977,280 | -1.15% |
| 2023-08-30 | 3.44 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 31,036,334 | 107,981,864 | 1.16% |
| 2023-08-29 | 3.33 | 3.46 | 3.32 | 3.45 | 3.45 | qfq | 25,945,717 | 88,556,066 | 3.60% |
| 2023-08-28 | 3.50 | 3.52 | 3.32 | 3.33 | 3.33 | qfq | 30,971,077 | 105,484,893 | 1.22% |
| 2023-08-25 | 3.40 | 3.40 | 3.27 | 3.29 | 3.29 | qfq | 30,533,802 | 101,544,753 | -3.24% |
| 2023-08-24 | 3.47 | 3.49 | 3.36 | 3.40 | 3.40 | qfq | 27,956,700 | 95,662,587 | -1.45% |
| 2023-08-23 | 3.45 | 3.51 | 3.40 | 3.45 | 3.45 | qfq | 27,173,122 | 94,064,849 | -0.58% |
| 2023-08-22 | 3.38 | 3.48 | 3.37 | 3.47 | 3.47 | qfq | 23,934,602 | 81,974,409 | 2.66% |
| 2023-08-21 | 3.40 | 3.47 | 3.38 | 3.38 | 3.38 | qfq | 18,536,869 | 63,436,247 | -0.59% |
| 2023-08-18 | 3.49 | 3.51 | 3.40 | 3.40 | 3.40 | qfq | 17,486,800 | 60,238,612 | -2.58% |
| 2023-08-17 | 3.41 | 3.50 | 3.37 | 3.49 | 3.49 | qfq | 20,876,789 | 72,032,689 | 1.75% |
| 2023-08-16 | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 21,148,497 | 73,079,100 | -2.00% |
| 2023-08-15 | 3.55 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 20,494,977 | 72,147,815 | -1.69% |
| 2023-08-14 | 3.53 | 3.57 | 3.47 | 3.56 | 3.56 | qfq | 28,478,931 | 100,040,468 | -0.28% |
| 2023-08-11 | 3.67 | 3.69 | 3.56 | 3.57 | 3.57 | qfq | 21,693,027 | 78,447,011 | -2.72% |
| 2023-08-10 | 3.67 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 21,251,327 | 77,924,761 | -0.54% |
| 2023-08-09 | 3.74 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 22,255,149 | 82,893,613 | -1.60% |
| 2023-08-08 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 24,888,074 | 93,512,980 | -0.27% |
| 2023-08-07 | 3.79 | 3.83 | 3.74 | 3.76 | 3.76 | qfq | 33,190,328 | 125,232,860 | -0.79% |
| 2023-08-04 | 3.62 | 3.81 | 3.61 | 3.79 | 3.79 | qfq | 69,662,950 | 261,352,706 | 4.70% |
| 2023-08-03 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | qfq | 20,322,729 | 73,646,574 | -0.82% |
| 2023-08-02 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | qfq | 16,998,356 | 61,894,006 | 0.00% |
| 2023-08-01 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 26,096,401 | 94,820,833 | -0.27% |
| 2023-07-31 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | qfq | 29,888,987 | 108,569,978 | 1.67% |
| 2023-07-28 | 3.54 | 3.61 | 3.49 | 3.60 | 3.60 | qfq | 33,297,543 | 118,390,683 | 1.12% |
| 2023-07-27 | 3.69 | 3.72 | 3.55 | 3.56 | 3.56 | qfq | 42,043,935 | 152,138,016 | 0.56% |
| 2023-07-26 | 3.63 | 3.65 | 3.52 | 3.54 | 3.54 | qfq | 29,187,429 | 103,807,269 | -2.75% |
| 2023-07-25 | 3.57 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 29,516,993 | 106,817,290 | 2.54% |
| 2023-07-24 | 3.55 | 3.62 | 3.52 | 3.55 | 3.55 | qfq | 21,915,387 | 78,171,369 | 0.28% |
| 2023-07-21 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | qfq | 26,054,624 | 92,468,618 | -0.28% |
| 2023-07-20 | 3.64 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 31,196,007 | 111,685,995 | -2.47% |
| 2023-07-19 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | qfq | 29,471,673 | 107,379,636 | -1.09% |
| 2023-07-18 | 3.74 | 3.76 | 3.66 | 3.68 | 3.68 | qfq | 30,647,248 | 113,367,847 | -1.60% |