RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST亚光300123.SZ
最近收盘价3.832026-07-17
最近交易日2026-07-17
成交量（股）28,976,467
成交额（元）111,203,837
日线记录726
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 726 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 | 3.86 | 3.94 | 3.71 | 3.83 | 3.83 | qfq | 28,976,467 | 111,203,837 | -0.78% |
| 2026-07-16 | 3.89 | 3.96 | 3.84 | 3.86 | 3.86 | qfq | 22,339,800 | 87,127,414 | -2.03% |
| 2026-07-15 | 3.91 | 4.02 | 3.90 | 3.94 | 3.94 | qfq | 25,450,846 | 100,671,476 | 0.00% |
| 2026-07-14 | 3.86 | 3.99 | 3.77 | 3.94 | 3.94 | qfq | 31,577,992 | 122,941,882 | 2.07% |
| 2026-07-13 | 4.02 | 4.04 | 3.84 | 3.86 | 3.86 | qfq | 37,780,612 | 149,126,026 | -3.50% |
| 2026-07-10 | 3.81 | 4.12 | 3.77 | 4.00 | 4.00 | qfq | 51,514,145 | 203,125,660 | 4.71% |
| 2026-07-09 | 3.80 | 4.05 | 3.68 | 3.82 | 3.82 | qfq | 63,963,019 | 247,273,934 | 9.14% |
| 2026-07-08 | 3.40 | 3.53 | 3.39 | 3.50 | 3.50 | qfq | 25,424,946 | 88,108,807 | 2.64% |
| 2026-07-07 | 3.60 | 3.60 | 3.40 | 3.41 | 3.41 | qfq | 32,126,399 | 111,912,059 | -6.83% |
| 2026-07-06 | 3.77 | 3.88 | 3.66 | 3.66 | 3.66 | qfq | 27,760,000 | 104,334,005 | -2.92% |
| 2026-07-03 | 3.70 | 3.82 | 3.69 | 3.77 | 3.77 | qfq | 27,105,260 | 101,512,700 | 1.89% |
| 2026-07-02 | 3.74 | 3.89 | 3.68 | 3.70 | 3.70 | qfq | 36,157,492 | 136,872,344 | -2.37% |
| 2026-07-01 | 3.51 | 3.83 | 3.50 | 3.79 | 3.79 | qfq | 45,142,887 | 167,186,090 | 7.37% |
| 2026-06-30 | 3.38 | 3.55 | 3.36 | 3.53 | 3.53 | qfq | 30,484,879 | 106,451,300 | 3.22% |
| 2026-06-29 | 3.50 | 3.54 | 3.29 | 3.42 | 3.42 | qfq | 31,518,580 | 107,202,808 | -3.12% |
| 2026-06-26 | 3.40 | 3.76 | 3.25 | 3.53 | 3.53 | qfq | 47,721,326 | 166,790,929 | 1.15% |
| 2026-06-25 | 3.78 | 3.86 | 3.46 | 3.49 | 3.49 | qfq | 50,814,967 | 184,082,393 | -9.35% |
| 2026-06-24 | 4.02 | 4.04 | 3.82 | 3.85 | 3.85 | qfq | 30,429,921 | 118,737,490 | -4.94% |
| 2026-06-23 | 3.98 | 4.15 | 3.95 | 4.05 | 4.05 | qfq | 26,584,687 | 108,197,091 | 0.50% |
| 2026-06-22 | 4.04 | 4.07 | 3.80 | 4.03 | 4.03 | qfq | 35,520,689 | 139,582,791 | -0.74% |
| 2026-06-18 | 4.13 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 28,872,360 | 118,302,967 | -2.64% |
| 2026-06-17 | 4.33 | 4.36 | 4.13 | 4.17 | 4.17 | qfq | 36,584,300 | 154,721,350 | -4.58% |
| 2026-06-16 | 4.26 | 4.43 | 4.22 | 4.37 | 4.37 | qfq | 35,554,576 | 153,906,705 | 2.82% |
| 2026-06-15 | 4.22 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 27,624,580 | 117,435,692 | -0.93% |
| 2026-06-12 | 4.24 | 4.43 | 4.11 | 4.29 | 4.29 | qfq | 40,547,210 | 172,626,274 | 4.38% |
| 2026-06-11 | 4.03 | 4.27 | 4.03 | 4.11 | 4.11 | qfq | 34,851,010 | 144,847,986 | 0.98% |
| 2026-06-10 | 4.23 | 4.26 | 4.06 | 4.07 | 4.07 | qfq | 35,274,302 | 146,294,432 | -5.13% |
| 2026-06-09 | 4.31 | 4.34 | 4.24 | 4.29 | 4.29 | qfq | 27,090,831 | 116,063,356 | 0.47% |
| 2026-06-08 | 4.40 | 4.43 | 4.23 | 4.27 | 4.27 | qfq | 39,841,548 | 172,659,372 | -5.95% |
| 2026-06-05 | 4.74 | 4.84 | 4.51 | 4.54 | 4.54 | qfq | 42,255,000 | 198,022,969 | -4.22% |
| 2026-06-04 | 4.71 | 4.86 | 4.65 | 4.74 | 4.74 | qfq | 37,697,500 | 178,394,144 | -0.63% |
| 2026-06-03 | 4.71 | 4.97 | 4.65 | 4.77 | 4.77 | qfq | 51,847,800 | 248,767,883 | 0.85% |
| 2026-06-02 | 4.63 | 4.88 | 4.55 | 4.73 | 4.73 | qfq | 57,495,800 | 271,241,013 | -0.63% |
| 2026-06-01 | 4.13 | 4.83 | 4.07 | 4.76 | 4.76 | qfq | 69,996,477 | 309,324,156 | 14.42% |
| 2026-05-29 | 4.25 | 4.33 | 4.13 | 4.16 | 4.16 | qfq | 44,794,563 | 189,227,876 | -0.24% |
| 2026-05-28 | 4.14 | 4.26 | 4.05 | 4.17 | 4.17 | qfq | 43,610,980 | 181,356,239 | 0.24% |
| 2026-05-27 | 4.26 | 4.33 | 4.06 | 4.16 | 4.16 | qfq | 46,080,400 | 193,222,289 | -3.93% |
| 2026-05-26 | 4.62 | 4.66 | 4.28 | 4.33 | 4.33 | qfq | 46,280,695 | 205,265,635 | -3.13% |
| 2026-05-25 | 4.65 | 4.73 | 4.45 | 4.47 | 4.47 | qfq | 37,280,034 | 170,594,239 | -3.46% |
| 2026-05-22 | 4.60 | 4.68 | 4.51 | 4.63 | 4.63 | qfq | 26,388,648 | 121,855,675 | 0.87% |
| 2026-05-21 | 4.70 | 4.84 | 4.55 | 4.59 | 4.59 | qfq | 39,239,665 | 184,744,616 | -2.55% |
| 2026-05-20 | 4.86 | 4.94 | 4.69 | 4.71 | 4.71 | qfq | 37,785,773 | 181,327,953 | -2.48% |
| 2026-05-19 | 4.90 | 4.93 | 4.72 | 4.83 | 4.83 | qfq | 36,341,774 | 175,301,288 | -0.41% |
| 2026-05-18 | 5.02 | 5.05 | 4.81 | 4.85 | 4.85 | qfq | 49,015,580 | 241,016,408 | -4.72% |
| 2026-05-15 | 5.06 | 5.24 | 5.03 | 5.09 | 5.09 | qfq | 52,626,075 | 270,175,372 | 2.41% |
| 2026-05-14 | 4.91 | 5.05 | 4.71 | 4.97 | 4.97 | qfq | 59,345,758 | 289,601,679 | 0.20% |
| 2026-05-13 | 5.00 | 5.18 | 4.94 | 4.96 | 4.96 | qfq | 59,405,877 | 300,109,029 | -1.59% |
| 2026-05-12 | 4.98 | 5.25 | 4.83 | 5.04 | 5.04 | qfq | 75,151,791 | 379,203,423 | 1.00% |
| 2026-05-11 | 4.63 | 5.03 | 4.62 | 4.99 | 4.99 | qfq | 81,733,725 | 394,058,139 | 8.48% |
| 2026-05-08 | 4.45 | 4.62 | 4.37 | 4.60 | 4.60 | qfq | 79,555,656 | 356,857,221 | 2.00% |
| 2026-05-07 | 4.26 | 4.55 | 4.20 | 4.51 | 4.51 | qfq | 94,877,903 | 415,900,570 | 7.38% |
| 2026-05-06 | 4.40 | 4.55 | 4.18 | 4.20 | 4.20 | qfq | 114,332,765 | 498,889,036 | 5.26% |
| 2026-04-30 | 3.78 | 4.03 | 3.76 | 3.99 | 3.99 | qfq | 73,765,566 | 288,550,311 | 4.45% |
| 2026-04-29 | 3.77 | 3.90 | 3.77 | 3.82 | 3.82 | qfq | 55,380,844 | 212,849,090 | 1.60% |
| 2026-04-28 | 3.85 | 3.95 | 3.75 | 3.76 | 3.76 | qfq | 58,532,003 | 224,643,192 | -3.09% |
| 2026-04-27 | 3.98 | 3.99 | 3.70 | 3.88 | 3.88 | qfq | 90,976,197 | 347,755,733 | -3.00% |
| 2026-04-24 | 4.00 | 4.09 | 3.97 | 4.00 | 4.00 | qfq | 60,700,181 | 244,970,047 | -0.50% |
| 2026-04-23 | 4.14 | 4.17 | 4.02 | 4.02 | 4.02 | qfq | 116,983,515 | 478,583,837 | -6.94% |
| 2026-04-22 | 4.13 | 4.50 | 4.13 | 4.32 | 4.32 | qfq | 177,313,545 | 752,679,195 | -15.95% |
| 2026-04-21 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | qfq | 4,846,000 | 24,908,440 | -19.94% |
| 2026-04-17 | 6.35 | 6.47 | 6.30 | 6.42 | 6.42 | qfq | 21,134,940 | 134,960,335 | 0.47% |
| 2026-04-16 | 6.32 | 6.40 | 6.24 | 6.39 | 6.39 | qfq | 19,344,022 | 122,553,094 | 1.43% |
| 2026-04-15 | 6.44 | 6.52 | 6.30 | 6.30 | 6.30 | qfq | 26,880,300 | 172,562,522 | -1.72% |
| 2026-04-14 | 6.30 | 6.42 | 6.25 | 6.41 | 6.41 | qfq | 27,162,583 | 171,884,896 | 2.23% |
| 2026-04-13 | 6.24 | 6.29 | 6.18 | 6.27 | 6.27 | qfq | 17,128,042 | 107,161,244 | 0.16% |
| 2026-04-10 | 6.28 | 6.35 | 6.25 | 6.26 | 6.26 | qfq | 16,832,200 | 106,064,689 | 0.32% |
| 2026-04-09 | 6.33 | 6.34 | 6.23 | 6.24 | 6.24 | qfq | 19,176,285 | 120,289,645 | -2.50% |
| 2026-04-08 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | qfq | 24,577,073 | 155,268,509 | 4.92% |
| 2026-04-07 | 6.02 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 13,115,700 | 79,892,839 | 1.67% |
| 2026-04-03 | 6.19 | 6.22 | 6.00 | 6.00 | 6.00 | qfq | 17,875,309 | 108,168,219 | -2.44% |
| 2026-04-02 | 6.32 | 6.36 | 6.12 | 6.15 | 6.15 | qfq | 19,435,916 | 120,810,305 | -3.15% |
| 2026-04-01 | 6.47 | 6.47 | 6.30 | 6.35 | 6.35 | qfq | 18,837,050 | 119,611,260 | 0.00% |
| 2026-03-31 | 6.41 | 6.55 | 6.33 | 6.35 | 6.35 | qfq | 22,644,868 | 146,067,355 | -1.24% |
| 2026-03-30 | 6.25 | 6.44 | 6.20 | 6.43 | 6.43 | qfq | 20,847,400 | 132,425,873 | 1.42% |
| 2026-03-27 | 6.15 | 6.36 | 6.12 | 6.34 | 6.34 | qfq | 16,135,031 | 101,542,500 | 0.96% |
| 2026-03-26 | 6.50 | 6.54 | 6.23 | 6.28 | 6.28 | qfq | 27,171,706 | 172,662,751 | -3.38% |
| 2026-03-25 | 6.32 | 6.52 | 6.32 | 6.50 | 6.50 | qfq | 32,134,304 | 206,900,215 | 1.88% |
| 2026-03-24 | 6.23 | 6.42 | 6.05 | 6.38 | 6.38 | qfq | 33,696,681 | 209,261,547 | 5.28% |
| 2026-03-23 | 6.31 | 6.41 | 6.01 | 6.06 | 6.06 | qfq | 36,999,732 | 230,259,296 | -6.91% |
| 2026-03-20 | 6.83 | 6.87 | 6.48 | 6.51 | 6.51 | qfq | 30,601,007 | 202,795,564 | -4.41% |
| 2026-03-19 | 6.96 | 6.97 | 6.78 | 6.81 | 6.81 | qfq | 26,950,324 | 185,269,280 | -3.68% |
| 2026-03-18 | 7.05 | 7.08 | 6.88 | 7.07 | 7.07 | qfq | 28,478,511 | 198,170,628 | 0.86% |
| 2026-03-17 | 7.16 | 7.19 | 7.00 | 7.01 | 7.01 | qfq | 27,173,934 | 192,653,354 | -2.37% |
| 2026-03-16 | 7.25 | 7.32 | 7.12 | 7.18 | 7.18 | qfq | 37,627,237 | 271,522,458 | 1.70% |
| 2026-03-13 | 7.09 | 7.19 | 7.03 | 7.06 | 7.06 | qfq | 28,068,390 | 199,438,536 | -0.98% |
| 2026-03-12 | 7.32 | 7.33 | 7.10 | 7.13 | 7.13 | qfq | 42,226,595 | 303,223,491 | -3.13% |
| 2026-03-11 | 7.60 | 7.61 | 7.32 | 7.36 | 7.36 | qfq | 40,297,291 | 299,820,923 | -2.65% |
| 2026-03-10 | 7.43 | 7.63 | 7.41 | 7.56 | 7.56 | qfq | 38,252,284 | 287,813,263 | 1.89% |
| 2026-03-09 | 7.40 | 7.45 | 7.18 | 7.42 | 7.42 | qfq | 51,000,231 | 372,529,775 | -1.72% |
| 2026-03-06 | 7.51 | 7.66 | 7.38 | 7.55 | 7.55 | qfq | 43,692,888 | 329,093,042 | -0.53% |
| 2026-03-05 | 7.67 | 7.72 | 7.47 | 7.59 | 7.59 | qfq | 49,042,175 | 371,772,352 | 0.26% |
| 2026-03-04 | 7.20 | 7.73 | 7.14 | 7.57 | 7.57 | qfq | 53,440,248 | 400,655,970 | 0.66% |
| 2026-03-03 | 8.10 | 8.15 | 7.46 | 7.52 | 7.52 | qfq | 95,855,902 | 745,737,509 | -9.18% |
| 2026-03-02 | 7.99 | 8.44 | 7.82 | 8.28 | 8.28 | qfq | 130,091,077 | 1,064,958,412 | 6.02% |
| 2026-02-27 | 7.81 | 7.98 | 7.75 | 7.81 | 7.81 | qfq | 56,536,379 | 443,304,062 | -1.01% |
| 2026-02-26 | 7.74 | 7.92 | 7.61 | 7.89 | 7.89 | qfq | 78,311,864 | 607,118,525 | -0.13% |
| 2026-02-25 | 7.51 | 8.08 | 7.50 | 7.90 | 7.90 | qfq | 126,835,503 | 994,059,462 | 8.22% |
| 2026-02-24 | 7.28 | 7.41 | 7.21 | 7.30 | 7.30 | qfq | 45,070,417 | 329,409,226 | 1.25% |
| 2026-02-13 | 7.12 | 7.35 | 7.11 | 7.21 | 7.21 | qfq | 43,544,703 | 316,278,278 | 0.84% |
| 2026-02-12 | 7.27 | 7.33 | 7.13 | 7.15 | 7.15 | qfq | 33,453,555 | 240,908,685 | 0.42% |
| 2026-02-11 | 7.18 | 7.23 | 7.10 | 7.12 | 7.12 | qfq | 35,460,499 | 253,878,061 | -1.25% |
| 2026-02-10 | 7.11 | 7.29 | 7.05 | 7.21 | 7.21 | qfq | 50,815,069 | 366,096,162 | 0.98% |
| 2026-02-09 | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | qfq | 45,062,110 | 318,845,335 | 3.78% |
| 2026-02-06 | 6.87 | 6.94 | 6.81 | 6.88 | 6.88 | qfq | 30,260,497 | 208,429,155 | -0.86% |
| 2026-02-05 | 7.04 | 7.10 | 6.93 | 6.94 | 6.94 | qfq | 38,231,270 | 267,020,315 | -2.53% |
| 2026-02-04 | 7.01 | 7.26 | 6.98 | 7.12 | 7.12 | qfq | 55,127,096 | 393,005,017 | 0.85% |
| 2026-02-03 | 6.96 | 7.07 | 6.85 | 7.06 | 7.06 | qfq | 47,021,939 | 328,593,948 | 3.07% |
| 2026-02-02 | 6.87 | 7.05 | 6.83 | 6.85 | 6.85 | qfq | 35,855,682 | 248,953,261 | -0.72% |
| 2026-01-30 | 7.10 | 7.11 | 6.85 | 6.90 | 6.90 | qfq | 46,702,934 | 324,315,926 | -2.27% |
| 2026-01-29 | 7.12 | 7.23 | 6.92 | 7.06 | 7.06 | qfq | 52,661,030 | 373,292,216 | -1.40% |
| 2026-01-28 | 7.31 | 7.44 | 7.12 | 7.16 | 7.16 | qfq | 57,928,509 | 419,312,216 | -2.05% |
| 2026-01-27 | 7.26 | 7.38 | 7.00 | 7.31 | 7.31 | qfq | 81,286,714 | 583,401,439 | -0.68% |
| 2026-01-26 | 8.03 | 8.09 | 7.33 | 7.36 | 7.36 | qfq | 159,801,965 | 1,209,004,070 | -13.41% |
| 2026-01-23 | 8.14 | 8.56 | 8.05 | 8.50 | 8.50 | qfq | 104,349,880 | 875,857,184 | 3.53% |
| 2026-01-22 | 7.98 | 8.29 | 7.94 | 8.21 | 8.21 | qfq | 75,316,338 | 616,363,627 | 3.53% |
| 2026-01-21 | 7.88 | 8.06 | 7.80 | 7.93 | 7.93 | qfq | 68,485,917 | 543,367,233 | -1.49% |
| 2026-01-20 | 8.55 | 8.82 | 7.91 | 8.05 | 8.05 | qfq | 146,392,059 | 1,227,356,043 | -4.39% |
| 2026-01-19 | 8.42 | 8.55 | 8.22 | 8.42 | 8.42 | qfq | 71,879,162 | 601,331,811 | 0.00% |
| 2026-01-16 | 8.54 | 8.68 | 8.37 | 8.42 | 8.42 | qfq | 74,315,700 | 630,387,282 | -1.41% |
| 2026-01-15 | 8.88 | 8.91 | 8.32 | 8.54 | 8.54 | qfq | 119,283,383 | 1,019,672,320 | -4.69% |
| 2026-01-14 | 9.03 | 9.51 | 8.91 | 8.96 | 8.96 | qfq | 163,513,907 | 1,505,233,087 | -1.43% |
| 2026-01-13 | 10.28 | 10.42 | 9.06 | 9.09 | 9.09 | qfq | 215,813,953 | 2,041,755,992 | -8.73% |
| 2026-01-12 | 9.26 | 10.32 | 9.10 | 9.96 | 9.96 | qfq | 244,882,256 | 2,386,029,898 | 11.78% |
| 2026-01-09 | 9.21 | 9.30 | 8.81 | 8.91 | 8.91 | qfq | 229,929,945 | 2,069,203,368 | -1.87% |
| 2026-01-08 | 8.10 | 9.11 | 8.08 | 9.08 | 9.08 | qfq | 231,307,844 | 1,996,635,849 | 10.19% |
| 2026-01-07 | 8.29 | 8.45 | 8.19 | 8.24 | 8.24 | qfq | 110,143,124 | 911,636,693 | -1.44% |
| 2026-01-06 | 8.11 | 8.48 | 8.06 | 8.36 | 8.36 | qfq | 135,285,131 | 1,126,137,191 | 1.95% |
| 2026-01-05 | 8.27 | 8.35 | 7.94 | 8.20 | 8.20 | qfq | 122,385,813 | 998,961,212 | 1.23% |
| 2025-12-31 | 8.01 | 8.26 | 7.90 | 8.10 | 8.10 | qfq | 93,629,690 | 758,024,717 | 0.87% |
| 2025-12-30 | 8.20 | 8.38 | 8.00 | 8.03 | 8.03 | qfq | 124,887,668 | 1,017,840,602 | -2.90% |
| 2025-12-29 | 8.16 | 8.46 | 8.05 | 8.27 | 8.27 | qfq | 132,725,443 | 1,099,160,958 | 1.35% |
| 2025-12-26 | 8.02 | 8.30 | 7.91 | 8.16 | 8.16 | qfq | 145,225,440 | 1,178,941,504 | 2.64% |
| 2025-12-25 | 7.71 | 8.12 | 7.71 | 7.95 | 7.95 | qfq | 134,625,324 | 1,070,913,714 | 1.79% |
| 2025-12-24 | 7.02 | 7.88 | 7.02 | 7.81 | 7.81 | qfq | 146,910,936 | 1,107,115,329 | 9.69% |
| 2025-12-23 | 7.60 | 7.60 | 7.08 | 7.12 | 7.12 | qfq | 101,248,514 | 736,350,976 | -5.44% |
| 2025-12-22 | 7.63 | 7.71 | 7.46 | 7.53 | 7.53 | qfq | 77,422,866 | 586,894,316 | 0.40% |
| 2025-12-19 | 7.37 | 7.79 | 7.36 | 7.50 | 7.50 | qfq | 105,281,852 | 794,917,311 | 1.08% |
| 2025-12-18 | 7.01 | 7.65 | 6.94 | 7.42 | 7.42 | qfq | 125,435,965 | 926,333,358 | 4.21% |
| 2025-12-17 | 7.24 | 7.35 | 6.87 | 7.12 | 7.12 | qfq | 117,321,462 | 824,741,490 | -3.26% |
| 2025-12-16 | 7.76 | 7.79 | 7.24 | 7.36 | 7.36 | qfq | 141,733,078 | 1,053,876,184 | -7.42% |
| 2025-12-15 | 7.80 | 8.04 | 7.54 | 7.95 | 7.95 | qfq | 131,366,320 | 1,032,714,141 | 0.89% |
| 2025-12-12 | 7.52 | 8.65 | 7.50 | 7.88 | 7.88 | qfq | 170,357,484 | 1,368,701,149 | 4.79% |
| 2025-12-11 | 7.85 | 7.89 | 7.48 | 7.52 | 7.52 | qfq | 110,003,966 | 836,215,407 | -3.96% |
| 2025-12-10 | 7.86 | 8.08 | 7.66 | 7.83 | 7.83 | qfq | 130,272,747 | 1,024,306,695 | -0.76% |
| 2025-12-09 | 8.07 | 8.31 | 7.88 | 7.89 | 7.89 | qfq | 161,271,330 | 1,296,579,253 | -2.59% |
| 2025-12-08 | 8.23 | 8.71 | 8.05 | 8.10 | 8.10 | qfq | 229,340,798 | 1,905,706,262 | 1.50% |
| 2025-12-05 | 7.71 | 8.07 | 7.38 | 7.98 | 7.98 | qfq | 197,028,841 | 1,547,870,916 | 5.42% |
| 2025-12-04 | 7.67 | 7.91 | 7.51 | 7.57 | 7.57 | qfq | 164,800,041 | 1,263,651,487 | -4.18% |
| 2025-12-03 | 8.12 | 8.22 | 7.82 | 7.90 | 7.90 | qfq | 232,601,548 | 1,857,858,526 | -6.95% |
| 2025-12-02 | 7.88 | 8.95 | 7.58 | 8.49 | 8.49 | qfq | 346,116,978 | 2,846,066,283 | 8.85% |
| 2025-12-01 | 8.00 | 8.72 | 7.75 | 7.80 | 7.80 | qfq | 321,106,548 | 2,599,240,853 | 4.14% |
| 2025-11-28 | 6.63 | 7.68 | 6.60 | 7.49 | 7.49 | qfq | 281,300,145 | 2,053,840,540 | 13.48% |
| 2025-11-27 | 6.75 | 6.80 | 6.59 | 6.60 | 6.60 | qfq | 103,517,888 | 689,194,241 | -4.07% |
| 2025-11-26 | 7.13 | 7.13 | 6.79 | 6.88 | 6.88 | qfq | 147,377,244 | 1,018,227,854 | -4.18% |
| 2025-11-25 | 7.10 | 7.36 | 6.92 | 7.18 | 7.18 | qfq | 215,730,208 | 1,546,291,622 | -3.10% |
| 2025-11-24 | 7.14 | 7.58 | 7.02 | 7.41 | 7.41 | qfq | 241,507,097 | 1,755,456,352 | 5.56% |
| 2025-11-21 | 6.80 | 7.24 | 6.66 | 7.02 | 7.02 | qfq | 231,536,858 | 1,614,184,184 | 1.45% |
| 2025-11-20 | 7.00 | 7.24 | 6.80 | 6.92 | 6.92 | qfq | 242,709,077 | 1,696,327,132 | -4.95% |
| 2025-11-19 | 6.05 | 7.28 | 6.04 | 7.28 | 7.28 | qfq | 249,608,867 | 1,757,766,745 | 19.93% |
| 2025-11-18 | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | qfq | 35,395,522 | 215,303,328 | -2.41% |
| 2025-11-17 | 6.08 | 6.24 | 6.05 | 6.22 | 6.22 | qfq | 71,771,258 | 443,684,808 | 4.36% |
| 2025-11-14 | 5.94 | 6.05 | 5.91 | 5.96 | 5.96 | qfq | 25,782,553 | 154,607,281 | 0.17% |
| 2025-11-13 | 5.93 | 5.99 | 5.89 | 5.95 | 5.95 | qfq | 19,286,316 | 114,772,253 | 0.68% |
| 2025-11-12 | 5.94 | 5.95 | 5.80 | 5.91 | 5.91 | qfq | 28,208,549 | 165,640,569 | -0.84% |
| 2025-11-11 | 6.01 | 6.04 | 5.95 | 5.96 | 5.96 | qfq | 19,574,600 | 117,152,844 | -0.83% |
| 2025-11-10 | 6.04 | 6.09 | 5.97 | 6.01 | 6.01 | qfq | 20,092,748 | 120,980,601 | 0.33% |
| 2025-11-07 | 5.93 | 6.03 | 5.92 | 5.99 | 5.99 | qfq | 20,801,086 | 124,533,334 | 0.34% |
| 2025-11-06 | 6.00 | 6.02 | 5.93 | 5.97 | 5.97 | qfq | 20,185,203 | 120,387,024 | -0.83% |
| 2025-11-05 | 5.94 | 6.04 | 5.91 | 6.02 | 6.02 | qfq | 19,068,501 | 114,293,008 | 0.33% |
| 2025-11-04 | 6.05 | 6.07 | 5.95 | 6.00 | 6.00 | qfq | 22,379,000 | 134,136,406 | -1.32% |
| 2025-11-03 | 5.98 | 6.09 | 5.94 | 6.08 | 6.08 | qfq | 35,778,608 | 215,378,907 | 2.88% |
| 2025-10-31 | 5.92 | 5.94 | 5.87 | 5.91 | 5.91 | qfq | 20,502,390 | 121,294,774 | -0.51% |
| 2025-10-30 | 5.92 | 6.04 | 5.87 | 5.94 | 5.94 | qfq | 34,758,249 | 205,900,349 | -2.14% |
| 2025-10-29 | 6.16 | 6.16 | 6.03 | 6.07 | 6.07 | qfq | 34,855,341 | 211,530,760 | -1.46% |
| 2025-10-28 | 5.94 | 6.22 | 5.94 | 6.16 | 6.16 | qfq | 57,567,110 | 352,641,281 | 3.36% |
| 2025-10-27 | 5.88 | 5.97 | 5.86 | 5.96 | 5.96 | qfq | 24,860,600 | 147,169,723 | 1.02% |
| 2025-10-24 | 5.95 | 6.10 | 5.88 | 5.90 | 5.90 | qfq | 38,722,831 | 231,688,119 | 1.72% |
| 2025-10-23 | 5.80 | 5.82 | 5.68 | 5.80 | 5.80 | qfq | 14,975,100 | 85,857,734 | -0.17% |
| 2025-10-22 | 5.80 | 5.87 | 5.77 | 5.81 | 5.81 | qfq | 10,462,700 | 60,894,141 | -0.34% |
| 2025-10-21 | 5.78 | 5.83 | 5.75 | 5.83 | 5.83 | qfq | 12,281,900 | 71,298,743 | 0.87% |
| 2025-10-20 | 5.66 | 5.81 | 5.66 | 5.78 | 5.78 | qfq | 15,563,876 | 89,362,594 | 3.03% |
| 2025-10-17 | 5.78 | 5.83 | 5.61 | 5.61 | 5.61 | qfq | 16,903,500 | 96,555,246 | -2.94% |
| 2025-10-16 | 5.88 | 5.92 | 5.78 | 5.78 | 5.78 | qfq | 15,043,700 | 87,731,727 | -1.87% |
| 2025-10-15 | 5.87 | 5.94 | 5.80 | 5.89 | 5.89 | qfq | 14,483,013 | 85,005,116 | 0.00% |
| 2025-10-14 | 6.00 | 6.06 | 5.88 | 5.89 | 5.89 | qfq | 21,563,480 | 128,677,965 | -1.51% |
| 2025-10-13 | 5.76 | 5.98 | 5.66 | 5.98 | 5.98 | qfq | 22,586,167 | 133,018,835 | 1.18% |
| 2025-10-10 | 5.93 | 5.98 | 5.89 | 5.91 | 5.91 | qfq | 17,923,360 | 106,218,709 | -1.01% |
| 2025-10-09 | 5.94 | 5.98 | 5.88 | 5.97 | 5.97 | qfq | 20,461,566 | 121,595,612 | 0.51% |
| 2025-09-30 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | qfq | 22,850,024 | 135,292,796 | 2.06% |
| 2025-09-29 | 5.77 | 5.85 | 5.62 | 5.82 | 5.82 | qfq | 22,573,855 | 129,763,747 | 0.17% |
| 2025-09-26 | 5.84 | 5.91 | 5.76 | 5.81 | 5.81 | qfq | 22,218,303 | 129,280,489 | -1.19% |
| 2025-09-25 | 6.00 | 6.01 | 5.87 | 5.88 | 5.88 | qfq | 22,815,042 | 135,189,029 | -2.33% |
| 2025-09-24 | 5.80 | 6.02 | 5.75 | 6.02 | 6.02 | qfq | 22,916,199 | 135,850,346 | 3.26% |
| 2025-09-23 | 6.00 | 6.00 | 5.72 | 5.83 | 5.83 | qfq | 27,709,140 | 161,026,826 | -3.16% |
| 2025-09-22 | 5.91 | 6.03 | 5.82 | 6.02 | 6.02 | qfq | 24,565,733 | 145,507,375 | 1.52% |
| 2025-09-19 | 6.07 | 6.16 | 5.91 | 5.93 | 5.93 | qfq | 31,424,310 | 188,711,000 | -2.63% |
| 2025-09-18 | 6.19 | 6.23 | 6.06 | 6.09 | 6.09 | qfq | 30,091,304 | 185,164,923 | -1.62% |
| 2025-09-17 | 6.20 | 6.21 | 6.16 | 6.19 | 6.19 | qfq | 18,302,930 | 113,081,643 | -0.64% |
| 2025-09-16 | 6.18 | 6.24 | 6.12 | 6.23 | 6.23 | qfq | 21,986,613 | 135,773,158 | 0.81% |
| 2025-09-15 | 6.28 | 6.30 | 6.16 | 6.18 | 6.18 | qfq | 19,384,287 | 120,352,632 | -0.80% |
| 2025-09-12 | 6.25 | 6.29 | 6.22 | 6.23 | 6.23 | qfq | 22,319,339 | 139,576,119 | -0.80% |
| 2025-09-11 | 6.23 | 6.28 | 6.12 | 6.28 | 6.28 | qfq | 22,262,040 | 138,372,461 | 0.96% |
| 2025-09-10 | 6.22 | 6.30 | 6.20 | 6.22 | 6.22 | qfq | 17,386,945 | 108,397,028 | -0.16% |
| 2025-09-09 | 6.41 | 6.42 | 6.22 | 6.23 | 6.23 | qfq | 25,611,864 | 161,808,410 | -2.04% |
| 2025-09-08 | 6.25 | 6.37 | 6.21 | 6.36 | 6.36 | qfq | 32,675,872 | 205,418,572 | 2.91% |
| 2025-09-05 | 6.12 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 28,236,528 | 173,349,602 | 0.82% |
| 2025-09-04 | 6.40 | 6.42 | 6.02 | 6.13 | 6.13 | qfq | 43,843,245 | 273,889,622 | -4.22% |
| 2025-09-03 | 6.70 | 6.71 | 6.37 | 6.40 | 6.40 | qfq | 51,828,186 | 338,992,773 | -5.04% |
| 2025-09-02 | 6.86 | 6.87 | 6.43 | 6.74 | 6.74 | qfq | 76,333,945 | 504,589,012 | -1.89% |
| 2025-09-01 | 6.85 | 6.97 | 6.76 | 6.87 | 6.87 | qfq | 47,144,651 | 322,653,699 | 0.00% |
| 2025-08-29 | 6.91 | 7.10 | 6.86 | 6.87 | 6.87 | qfq | 77,810,194 | 541,354,539 | -1.58% |
| 2025-08-28 | 6.76 | 7.06 | 6.68 | 6.98 | 6.98 | qfq | 103,633,503 | 716,776,908 | 4.18% |
| 2025-08-27 | 6.93 | 6.98 | 6.70 | 6.70 | 6.70 | qfq | 54,610,247 | 375,455,648 | -3.87% |
| 2025-08-26 | 7.06 | 7.15 | 6.95 | 6.97 | 6.97 | qfq | 61,986,725 | 435,084,511 | -0.14% |
| 2025-08-25 | 6.96 | 7.00 | 6.82 | 6.98 | 6.98 | qfq | 82,186,308 | 568,738,121 | 2.35% |
| 2025-08-22 | 6.74 | 6.82 | 6.67 | 6.82 | 6.82 | qfq | 46,705,245 | 315,225,985 | 1.49% |
| 2025-08-21 | 6.75 | 6.82 | 6.69 | 6.72 | 6.72 | qfq | 43,649,960 | 294,997,509 | -0.44% |
| 2025-08-20 | 6.78 | 6.78 | 6.65 | 6.75 | 6.75 | qfq | 39,323,435 | 264,188,967 | -0.44% |
| 2025-08-19 | 6.82 | 6.83 | 6.68 | 6.78 | 6.78 | qfq | 40,646,450 | 274,775,440 | -0.73% |
| 2025-08-18 | 6.63 | 6.94 | 6.63 | 6.83 | 6.83 | qfq | 81,025,459 | 552,643,101 | 3.48% |
| 2025-08-15 | 6.47 | 6.62 | 6.43 | 6.60 | 6.60 | qfq | 40,050,233 | 261,307,418 | 2.01% |
| 2025-08-14 | 6.70 | 6.72 | 6.47 | 6.47 | 6.47 | qfq | 45,982,444 | 301,975,175 | -3.43% |
| 2025-08-13 | 6.66 | 6.82 | 6.65 | 6.70 | 6.70 | qfq | 43,587,337 | 293,563,572 | 0.60% |
| 2025-08-12 | 6.73 | 6.87 | 6.63 | 6.66 | 6.66 | qfq | 45,267,776 | 304,005,482 | -1.04% |
| 2025-08-11 | 6.73 | 6.81 | 6.68 | 6.73 | 6.73 | qfq | 41,853,267 | 282,394,027 | 0.00% |
| 2025-08-08 | 6.75 | 6.85 | 6.71 | 6.73 | 6.73 | qfq | 44,890,324 | 303,862,051 | -0.74% |
| 2025-08-07 | 6.79 | 6.81 | 6.68 | 6.78 | 6.78 | qfq | 50,007,565 | 337,702,759 | -0.29% |
| 2025-08-06 | 6.69 | 6.84 | 6.65 | 6.80 | 6.80 | qfq | 69,847,877 | 473,716,962 | 1.34% |
| 2025-08-05 | 6.52 | 6.83 | 6.50 | 6.71 | 6.71 | qfq | 74,007,397 | 496,131,776 | 3.07% |
| 2025-08-04 | 6.28 | 6.52 | 6.24 | 6.51 | 6.51 | qfq | 48,191,962 | 310,637,862 | 3.01% |
| 2025-08-01 | 6.44 | 6.50 | 6.27 | 6.32 | 6.32 | qfq | 45,018,000 | 285,905,126 | -1.86% |
| 2025-07-31 | 6.54 | 6.64 | 6.41 | 6.44 | 6.44 | qfq | 57,644,723 | 375,979,696 | -1.98% |
| 2025-07-30 | 6.38 | 6.74 | 6.36 | 6.57 | 6.57 | qfq | 91,850,148 | 606,578,654 | 2.50% |
| 2025-07-29 | 6.37 | 6.41 | 6.32 | 6.41 | 6.41 | qfq | 27,508,997 | 175,007,931 | 0.31% |
| 2025-07-28 | 6.33 | 6.46 | 6.33 | 6.39 | 6.39 | qfq | 29,382,000 | 188,167,282 | 0.63% |
| 2025-07-25 | 6.41 | 6.42 | 6.33 | 6.35 | 6.35 | qfq | 22,357,981 | 142,059,961 | -0.78% |
| 2025-07-24 | 6.31 | 6.41 | 6.30 | 6.40 | 6.40 | qfq | 28,884,224 | 183,947,250 | 1.11% |
| 2025-07-23 | 6.45 | 6.48 | 6.30 | 6.33 | 6.33 | qfq | 31,384,379 | 199,774,419 | -1.86% |
| 2025-07-22 | 6.35 | 6.51 | 6.32 | 6.45 | 6.45 | qfq | 46,026,876 | 296,331,795 | 1.74% |
| 2025-07-21 | 6.29 | 6.37 | 6.26 | 6.34 | 6.34 | qfq | 28,704,100 | 181,720,350 | 0.79% |
| 2025-07-18 | 6.30 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 26,477,177 | 166,714,821 | -0.79% |
| 2025-07-17 | 6.26 | 6.35 | 6.24 | 6.34 | 6.34 | qfq | 25,914,740 | 163,495,261 | 1.28% |
| 2025-07-16 | 6.27 | 6.33 | 6.22 | 6.26 | 6.26 | qfq | 23,871,652 | 149,727,146 | -0.16% |
| 2025-07-15 | 6.40 | 6.42 | 6.22 | 6.27 | 6.27 | qfq | 36,048,784 | 226,549,572 | -2.49% |
| 2025-07-14 | 6.53 | 6.53 | 6.40 | 6.43 | 6.43 | qfq | 36,920,700 | 237,500,996 | -1.23% |
| 2025-07-11 | 6.26 | 6.56 | 6.26 | 6.51 | 6.51 | qfq | 64,215,004 | 413,733,389 | 3.83% |
| 2025-07-10 | 6.38 | 6.42 | 6.26 | 6.27 | 6.27 | qfq | 54,862,800 | 346,150,642 | -2.49% |
| 2025-07-09 | 6.53 | 6.58 | 6.40 | 6.43 | 6.43 | qfq | 51,395,189 | 332,848,045 | -1.68% |
| 2025-07-08 | 6.36 | 6.54 | 6.31 | 6.54 | 6.54 | qfq | 68,568,302 | 442,178,480 | 2.19% |
| 2025-07-07 | 6.40 | 6.58 | 6.22 | 6.40 | 6.40 | qfq | 115,439,026 | 738,740,780 | -10.24% |
| 2025-07-04 | 7.11 | 7.35 | 6.90 | 7.13 | 7.13 | qfq | 79,401,136 | 562,144,294 | -1.11% |
| 2025-07-03 | 7.10 | 7.77 | 7.08 | 7.21 | 7.21 | qfq | 91,938,792 | 679,251,043 | 1.26% |
| 2025-07-02 | 7.46 | 7.58 | 7.07 | 7.12 | 7.12 | qfq | 102,504,896 | 748,302,668 | -4.43% |
| 2025-07-01 | 7.21 | 7.45 | 7.10 | 7.45 | 7.45 | qfq | 116,152,260 | 848,818,887 | 3.19% |
| 2025-06-30 | 7.01 | 7.33 | 7.01 | 7.22 | 7.22 | qfq | 93,579,456 | 675,202,139 | 3.44% |
| 2025-06-27 | 7.08 | 7.14 | 6.96 | 6.98 | 6.98 | qfq | 81,890,489 | 576,628,683 | -1.97% |
| 2025-06-26 | 6.71 | 7.32 | 6.68 | 7.12 | 7.12 | qfq | 136,628,222 | 971,592,190 | 5.95% |
| 2025-06-25 | 6.60 | 6.80 | 6.54 | 6.72 | 6.72 | qfq | 68,409,521 | 458,519,012 | 1.97% |
| 2025-06-24 | 6.66 | 6.69 | 6.52 | 6.59 | 6.59 | qfq | 71,250,487 | 470,696,137 | -3.51% |
| 2025-06-23 | 6.67 | 6.85 | 6.52 | 6.83 | 6.83 | qfq | 68,337,958 | 458,255,276 | 1.79% |
| 2025-06-20 | 6.96 | 7.34 | 6.67 | 6.71 | 6.71 | qfq | 100,535,960 | 705,018,217 | -3.87% |
| 2025-06-19 | 6.80 | 7.04 | 6.65 | 6.98 | 6.98 | qfq | 80,476,412 | 547,100,708 | 0.58% |
| 2025-06-18 | 6.47 | 7.06 | 6.47 | 6.94 | 6.94 | qfq | 112,089,204 | 764,229,809 | 6.28% |
| 2025-06-17 | 6.62 | 6.64 | 6.45 | 6.53 | 6.53 | qfq | 46,925,688 | 305,037,238 | -1.95% |
| 2025-06-16 | 6.40 | 6.66 | 6.33 | 6.66 | 6.66 | qfq | 71,853,025 | 469,884,141 | 4.39% |
| 2025-06-13 | 6.34 | 6.42 | 6.24 | 6.38 | 6.38 | qfq | 55,980,606 | 355,329,236 | 1.27% |
| 2025-06-12 | 6.24 | 6.39 | 6.18 | 6.30 | 6.30 | qfq | 34,294,032 | 216,454,118 | 0.96% |
| 2025-06-11 | 6.25 | 6.35 | 6.23 | 6.24 | 6.24 | qfq | 21,049,570 | 131,969,042 | -0.79% |
| 2025-06-10 | 6.35 | 6.52 | 6.25 | 6.29 | 6.29 | qfq | 32,727,622 | 207,292,620 | -1.41% |
| 2025-06-09 | 6.30 | 6.44 | 6.30 | 6.38 | 6.38 | qfq | 31,266,556 | 199,442,239 | 0.95% |
| 2025-06-06 | 6.27 | 6.42 | 6.20 | 6.32 | 6.32 | qfq | 34,895,855 | 220,785,080 | 0.64% |
| 2025-06-05 | 6.21 | 6.35 | 6.16 | 6.28 | 6.28 | qfq | 25,358,680 | 158,630,101 | 0.64% |
| 2025-06-04 | 6.30 | 6.37 | 6.21 | 6.24 | 6.24 | qfq | 27,317,300 | 171,289,748 | -1.58% |
| 2025-06-03 | 6.29 | 6.43 | 6.28 | 6.34 | 6.34 | qfq | 28,449,219 | 180,821,915 | 1.28% |
| 2025-05-30 | 6.30 | 6.35 | 6.22 | 6.26 | 6.26 | qfq | 20,145,045 | 126,164,811 | -1.11% |
| 2025-05-29 | 6.20 | 6.34 | 6.19 | 6.33 | 6.33 | qfq | 25,140,714 | 158,404,972 | 1.77% |
| 2025-05-28 | 6.24 | 6.28 | 6.17 | 6.22 | 6.22 | qfq | 19,595,164 | 121,868,812 | -0.96% |
| 2025-05-27 | 6.22 | 6.31 | 6.12 | 6.28 | 6.28 | qfq | 24,918,704 | 154,821,027 | 1.13% |
| 2025-05-26 | 6.12 | 6.26 | 6.09 | 6.21 | 6.21 | qfq | 22,563,512 | 139,829,492 | 1.31% |
| 2025-05-23 | 6.35 | 6.38 | 6.12 | 6.13 | 6.13 | qfq | 36,804,646 | 229,225,066 | -4.07% |
| 2025-05-22 | 6.26 | 6.48 | 6.18 | 6.39 | 6.39 | qfq | 48,824,464 | 311,255,698 | 2.73% |
| 2025-05-21 | 6.29 | 6.33 | 6.18 | 6.22 | 6.22 | qfq | 25,327,600 | 157,737,764 | -1.43% |
| 2025-05-20 | 6.45 | 6.47 | 6.27 | 6.31 | 6.31 | qfq | 40,657,290 | 256,699,294 | -1.87% |
| 2025-05-19 | 6.69 | 6.69 | 6.35 | 6.43 | 6.43 | qfq | 80,126,885 | 517,470,674 | 4.05% |
| 2025-05-16 | 6.21 | 6.34 | 6.16 | 6.18 | 6.18 | qfq | 25,440,363 | 158,487,354 | -0.64% |
| 2025-05-15 | 6.40 | 6.45 | 6.21 | 6.22 | 6.22 | qfq | 32,902,061 | 206,660,133 | -2.81% |
| 2025-05-14 | 6.55 | 6.60 | 6.38 | 6.40 | 6.40 | qfq | 38,465,653 | 247,550,289 | -1.39% |
| 2025-05-13 | 6.66 | 6.71 | 6.47 | 6.49 | 6.49 | qfq | 65,671,027 | 432,064,261 | -2.55% |
| 2025-05-12 | 6.35 | 6.85 | 6.29 | 6.66 | 6.66 | qfq | 100,227,244 | 667,797,151 | 1.06% |
| 2025-05-09 | 6.81 | 6.93 | 6.40 | 6.59 | 6.59 | qfq | 123,009,127 | 822,403,253 | 1.70% |
| 2025-05-08 | 5.99 | 6.60 | 5.95 | 6.48 | 6.48 | qfq | 76,610,813 | 478,307,646 | 7.46% |
| 2025-05-07 | 5.83 | 6.14 | 5.83 | 6.03 | 6.03 | qfq | 55,695,143 | 331,959,476 | 5.60% |
| 2025-05-06 | 5.59 | 5.72 | 5.59 | 5.71 | 5.71 | qfq | 20,688,043 | 117,541,246 | 2.70% |
| 2025-04-30 | 5.50 | 5.64 | 5.48 | 5.56 | 5.56 | qfq | 19,322,410 | 108,128,456 | 1.09% |
| 2025-04-29 | 5.31 | 5.56 | 5.30 | 5.50 | 5.50 | qfq | 23,076,162 | 126,375,441 | 2.80% |
| 2025-04-28 | 5.26 | 5.44 | 5.23 | 5.35 | 5.35 | qfq | 18,952,500 | 100,754,538 | 0.19% |
| 2025-04-25 | 5.36 | 5.47 | 5.34 | 5.34 | 5.34 | qfq | 13,382,580 | 72,372,029 | -1.11% |
| 2025-04-24 | 5.48 | 5.48 | 5.32 | 5.40 | 5.40 | qfq | 19,886,244 | 107,552,113 | -1.82% |
| 2025-04-23 | 5.52 | 5.59 | 5.48 | 5.50 | 5.50 | qfq | 16,544,200 | 91,336,711 | -0.18% |
| 2025-04-22 | 5.58 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 19,480,086 | 107,716,243 | -1.61% |
| 2025-04-21 | 5.53 | 5.62 | 5.48 | 5.60 | 5.60 | qfq | 17,167,896 | 95,844,780 | 0.72% |
| 2025-04-18 | 5.50 | 5.61 | 5.42 | 5.56 | 5.56 | qfq | 18,537,684 | 102,463,377 | 0.91% |
| 2025-04-17 | 5.47 | 5.62 | 5.43 | 5.51 | 5.51 | qfq | 15,199,596 | 84,408,490 | -0.18% |
| 2025-04-16 | 5.64 | 5.71 | 5.41 | 5.52 | 5.52 | qfq | 20,789,482 | 115,460,848 | -2.47% |
| 2025-04-15 | 5.73 | 5.77 | 5.61 | 5.66 | 5.66 | qfq | 19,142,891 | 108,345,678 | -2.08% |
| 2025-04-14 | 5.81 | 5.89 | 5.74 | 5.78 | 5.78 | qfq | 29,235,176 | 169,342,372 | -0.17% |
| 2025-04-11 | 5.50 | 5.87 | 5.49 | 5.79 | 5.79 | qfq | 43,417,136 | 249,216,886 | 2.84% |
| 2025-04-10 | 5.66 | 5.77 | 5.57 | 5.63 | 5.63 | qfq | 43,719,275 | 247,892,618 | 0.72% |
| 2025-04-09 | 4.99 | 5.85 | 4.80 | 5.59 | 5.59 | qfq | 61,125,142 | 329,987,996 | 10.91% |
| 2025-04-08 | 4.79 | 5.22 | 4.79 | 5.04 | 5.04 | qfq | 38,737,413 | 195,682,966 | 5.22% |
| 2025-04-07 | 5.45 | 5.60 | 4.64 | 4.79 | 4.79 | qfq | 48,700,901 | 245,555,267 | -17.41% |
| 2025-04-03 | 5.81 | 5.96 | 5.77 | 5.80 | 5.80 | qfq | 18,036,200 | 105,491,481 | -1.69% |
| 2025-04-02 | 6.00 | 6.00 | 5.87 | 5.90 | 5.90 | qfq | 21,320,680 | 126,434,417 | -1.67% |
| 2025-04-01 | 6.00 | 6.17 | 5.99 | 6.00 | 6.00 | qfq | 22,895,500 | 138,907,376 | 0.84% |
| 2025-03-31 | 6.06 | 6.07 | 5.85 | 5.95 | 5.95 | qfq | 30,220,763 | 179,433,433 | -2.46% |
| 2025-03-28 | 6.31 | 6.42 | 6.10 | 6.10 | 6.10 | qfq | 35,475,416 | 219,487,179 | -4.24% |
| 2025-03-27 | 6.32 | 6.58 | 6.08 | 6.37 | 6.37 | qfq | 50,916,904 | 322,481,453 | 0.79% |
| 2025-03-26 | 6.30 | 6.52 | 6.29 | 6.32 | 6.32 | qfq | 30,302,620 | 193,288,640 | -0.94% |
| 2025-03-25 | 6.53 | 6.65 | 6.31 | 6.38 | 6.38 | qfq | 46,718,136 | 302,435,137 | -2.30% |
| 2025-03-24 | 6.84 | 6.89 | 6.26 | 6.53 | 6.53 | qfq | 77,235,120 | 502,476,048 | -5.50% |
| 2025-03-21 | 6.86 | 7.24 | 6.83 | 6.91 | 6.91 | qfq | 103,020,664 | 726,351,038 | -0.86% |
| 2025-03-20 | 6.63 | 7.00 | 6.53 | 6.97 | 6.97 | qfq | 91,024,811 | 625,108,553 | 4.19% |
| 2025-03-19 | 6.62 | 6.89 | 6.53 | 6.69 | 6.69 | qfq | 56,376,386 | 379,271,865 | 0.15% |
| 2025-03-18 | 6.71 | 6.83 | 6.65 | 6.68 | 6.68 | qfq | 59,030,450 | 396,207,769 | -2.05% |
| 2025-03-17 | 6.49 | 7.03 | 6.48 | 6.82 | 6.82 | qfq | 104,426,527 | 708,155,561 | 6.40% |
| 2025-03-14 | 6.40 | 6.44 | 6.23 | 6.41 | 6.41 | qfq | 33,938,700 | 215,355,244 | 0.63% |
| 2025-03-13 | 6.43 | 6.49 | 6.24 | 6.37 | 6.37 | qfq | 37,675,488 | 238,602,730 | -1.39% |
| 2025-03-12 | 6.48 | 6.72 | 6.43 | 6.46 | 6.46 | qfq | 50,889,485 | 332,292,685 | -0.31% |
| 2025-03-11 | 6.29 | 6.55 | 6.24 | 6.48 | 6.48 | qfq | 44,145,275 | 283,606,224 | 1.41% |
| 2025-03-10 | 6.56 | 6.60 | 6.35 | 6.39 | 6.39 | qfq | 55,532,572 | 357,641,610 | -2.29% |
| 2025-03-07 | 6.40 | 6.68 | 6.32 | 6.54 | 6.54 | qfq | 91,627,297 | 595,560,147 | 2.83% |
| 2025-03-06 | 6.14 | 6.52 | 6.11 | 6.36 | 6.36 | qfq | 86,671,922 | 550,484,841 | 4.95% |
| 2025-03-05 | 5.96 | 6.07 | 5.87 | 6.06 | 6.06 | qfq | 35,261,591 | 211,100,346 | 1.68% |
| 2025-03-04 | 5.71 | 5.96 | 5.67 | 5.96 | 5.96 | qfq | 34,230,730 | 200,779,377 | 4.38% |
| 2025-03-03 | 5.74 | 5.87 | 5.68 | 5.71 | 5.71 | qfq | 21,653,380 | 125,322,229 | -0.35% |
| 2025-02-28 | 5.94 | 5.99 | 5.71 | 5.73 | 5.73 | qfq | 26,326,013 | 153,186,468 | -4.34% |
| 2025-02-27 | 6.10 | 6.12 | 5.88 | 5.99 | 5.99 | qfq | 28,383,100 | 169,842,140 | -1.64% |
| 2025-02-26 | 6.08 | 6.13 | 6.00 | 6.09 | 6.09 | qfq | 26,102,488 | 158,182,831 | 0.16% |
| 2025-02-25 | 5.97 | 6.19 | 5.92 | 6.08 | 6.08 | qfq | 30,573,949 | 185,674,789 | 0.50% |
| 2025-02-24 | 5.99 | 6.14 | 5.91 | 6.05 | 6.05 | qfq | 35,055,134 | 211,943,071 | 1.00% |
| 2025-02-21 | 6.00 | 6.03 | 5.87 | 5.99 | 5.99 | qfq | 29,795,460 | 177,435,918 | -0.50% |
| 2025-02-20 | 5.92 | 6.04 | 5.85 | 6.02 | 6.02 | qfq | 30,360,160 | 181,106,300 | 2.73% |
| 2025-02-19 | 5.72 | 5.88 | 5.71 | 5.86 | 5.86 | qfq | 20,943,607 | 121,730,594 | 2.81% |
| 2025-02-18 | 5.97 | 6.02 | 5.68 | 5.70 | 5.70 | qfq | 26,692,567 | 155,764,741 | -5.00% |
| 2025-02-17 | 5.96 | 6.08 | 5.94 | 6.00 | 6.00 | qfq | 24,493,198 | 147,233,439 | 0.50% |
| 2025-02-14 | 5.97 | 6.02 | 5.86 | 5.97 | 5.97 | qfq | 23,814,687 | 141,278,863 | 0.00% |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.97 | 5.97 | qfq | 24,168,191 | 145,058,485 | -1.49% |
| 2025-02-12 | 6.02 | 6.09 | 5.98 | 6.06 | 6.06 | qfq | 29,833,459 | 180,201,614 | 0.33% |
| 2025-02-11 | 6.13 | 6.20 | 6.00 | 6.04 | 6.04 | qfq | 41,107,666 | 249,784,142 | -0.33% |
| 2025-02-10 | 5.85 | 6.08 | 5.83 | 6.06 | 6.06 | qfq | 37,249,430 | 222,979,609 | 4.12% |
| 2025-02-07 | 5.71 | 5.92 | 5.70 | 5.82 | 5.82 | qfq | 32,253,665 | 187,524,938 | 1.57% |
| 2025-02-06 | 5.54 | 5.74 | 5.46 | 5.73 | 5.73 | qfq | 27,421,200 | 154,919,584 | 3.06% |
| 2025-02-05 | 5.41 | 5.61 | 5.41 | 5.56 | 5.56 | qfq | 29,745,267 | 164,794,172 | 4.12% |
| 2025-01-27 | 5.51 | 5.57 | 5.32 | 5.34 | 5.34 | qfq | 20,237,300 | 109,618,976 | -2.38% |
| 2025-01-24 | 5.38 | 5.49 | 5.34 | 5.47 | 5.47 | qfq | 21,799,745 | 118,279,868 | 1.48% |
| 2025-01-23 | 5.50 | 5.67 | 5.39 | 5.39 | 5.39 | qfq | 28,901,300 | 160,304,809 | -0.55% |
| 2025-01-22 | 5.45 | 5.48 | 5.34 | 5.42 | 5.42 | qfq | 23,972,600 | 129,532,216 | -1.45% |
| 2025-01-21 | 5.64 | 5.73 | 5.30 | 5.50 | 5.50 | qfq | 62,135,228 | 340,581,741 | -6.78% |
| 2025-01-20 | 5.97 | 6.02 | 5.88 | 5.90 | 5.90 | qfq | 19,711,800 | 116,994,205 | -0.34% |
| 2025-01-17 | 5.90 | 6.00 | 5.83 | 5.92 | 5.92 | qfq | 21,403,800 | 126,611,243 | -0.34% |
| 2025-01-16 | 5.96 | 6.11 | 5.90 | 5.94 | 5.94 | qfq | 24,879,964 | 149,072,307 | 0.17% |
| 2025-01-15 | 6.00 | 6.08 | 5.90 | 5.93 | 5.93 | qfq | 24,532,845 | 146,096,776 | -1.66% |
| 2025-01-14 | 5.80 | 6.06 | 5.76 | 6.03 | 6.03 | qfq | 33,114,899 | 197,277,430 | 4.69% |
| 2025-01-13 | 5.65 | 5.78 | 5.45 | 5.76 | 5.76 | qfq | 24,782,786 | 140,253,011 | 0.35% |
| 2025-01-10 | 6.04 | 6.13 | 5.71 | 5.74 | 5.74 | qfq | 36,013,065 | 213,431,509 | -4.97% |
| 2025-01-09 | 5.96 | 6.18 | 5.92 | 6.04 | 6.04 | qfq | 39,341,044 | 236,839,579 | -0.33% |
| 2025-01-08 | 5.78 | 6.14 | 5.70 | 6.06 | 6.06 | qfq | 57,327,070 | 343,492,253 | 4.84% |
| 2025-01-07 | 5.75 | 5.80 | 5.61 | 5.78 | 5.78 | qfq | 34,846,263 | 199,480,976 | 1.05% |
| 2025-01-06 | 5.25 | 6.06 | 5.17 | 5.72 | 5.72 | qfq | 61,987,299 | 350,618,221 | 7.92% |
| 2025-01-03 | 5.59 | 5.64 | 5.28 | 5.30 | 5.30 | qfq | 26,339,766 | 142,786,995 | -4.85% |
| 2025-01-02 | 5.80 | 5.88 | 5.50 | 5.57 | 5.57 | qfq | 29,450,404 | 167,516,066 | -3.97% |
| 2024-12-31 | 6.10 | 6.12 | 5.80 | 5.80 | 5.80 | qfq | 25,453,200 | 150,644,581 | -4.76% |
| 2024-12-30 | 6.16 | 6.19 | 5.96 | 6.09 | 6.09 | qfq | 22,157,083 | 134,658,994 | -1.46% |
| 2024-12-27 | 6.19 | 6.35 | 6.15 | 6.18 | 6.18 | qfq | 28,780,400 | 180,183,936 | 1.31% |
| 2024-12-26 | 6.03 | 6.20 | 6.03 | 6.10 | 6.10 | qfq | 17,055,832 | 104,811,845 | 0.33% |
| 2024-12-25 | 6.26 | 6.30 | 5.98 | 6.08 | 6.08 | qfq | 29,313,949 | 178,087,830 | -3.03% |
| 2024-12-24 | 6.34 | 6.48 | 6.19 | 6.27 | 6.27 | qfq | 24,357,774 | 153,183,617 | -0.95% |
| 2024-12-23 | 6.75 | 6.77 | 6.31 | 6.33 | 6.33 | qfq | 38,251,789 | 247,940,353 | -6.64% |
| 2024-12-20 | 6.71 | 6.89 | 6.66 | 6.78 | 6.78 | qfq | 28,299,810 | 191,893,567 | 0.74% |
| 2024-12-19 | 6.67 | 6.77 | 6.57 | 6.73 | 6.73 | qfq | 24,369,614 | 162,557,496 | 0.15% |
| 2024-12-18 | 6.64 | 6.81 | 6.55 | 6.72 | 6.72 | qfq | 26,374,654 | 176,829,534 | 1.36% |
| 2024-12-17 | 6.87 | 6.90 | 6.60 | 6.63 | 6.63 | qfq | 29,620,600 | 198,784,494 | -3.21% |
| 2024-12-16 | 7.07 | 7.10 | 6.80 | 6.85 | 6.85 | qfq | 35,364,766 | 245,458,454 | -3.52% |
| 2024-12-13 | 7.28 | 7.30 | 7.08 | 7.10 | 7.10 | qfq | 57,051,720 | 408,819,836 | -3.66% |
| 2024-12-12 | 7.33 | 7.50 | 7.21 | 7.37 | 7.37 | qfq | 49,309,452 | 361,740,861 | -0.67% |
| 2024-12-11 | 7.35 | 7.64 | 7.31 | 7.42 | 7.42 | qfq | 61,864,986 | 460,822,586 | 1.64% |
| 2024-12-10 | 7.23 | 7.34 | 7.16 | 7.30 | 7.30 | qfq | 61,114,547 | 443,103,735 | 3.40% |
| 2024-12-09 | 7.19 | 7.23 | 6.98 | 7.06 | 7.06 | qfq | 29,150,387 | 206,675,091 | -1.67% |
| 2024-12-06 | 7.24 | 7.28 | 7.05 | 7.18 | 7.18 | qfq | 36,059,939 | 258,309,612 | -0.42% |
| 2024-12-05 | 7.09 | 7.27 | 7.05 | 7.21 | 7.21 | qfq | 35,167,167 | 252,685,071 | 0.14% |
| 2024-12-04 | 7.23 | 7.45 | 7.03 | 7.20 | 7.20 | qfq | 50,200,799 | 364,438,815 | -0.41% |
| 2024-12-03 | 7.24 | 7.46 | 7.17 | 7.23 | 7.23 | qfq | 63,008,821 | 459,494,880 | 2.12% |
| 2024-12-02 | 6.92 | 7.08 | 6.87 | 7.08 | 7.08 | qfq | 34,550,938 | 242,777,316 | 2.46% |
| 2024-11-29 | 6.89 | 6.97 | 6.69 | 6.91 | 6.91 | qfq | 36,421,649 | 249,855,014 | 0.88% |
| 2024-11-28 | 6.84 | 7.05 | 6.80 | 6.85 | 6.85 | qfq | 30,304,184 | 208,851,308 | 0.15% |
| 2024-11-27 | 6.60 | 6.84 | 6.41 | 6.84 | 6.84 | qfq | 30,879,493 | 204,672,826 | 3.01% |
| 2024-11-26 | 6.72 | 6.84 | 6.63 | 6.64 | 6.64 | qfq | 23,362,036 | 157,311,041 | -1.34% |
| 2024-11-25 | 6.70 | 6.79 | 6.51 | 6.73 | 6.73 | qfq | 27,113,684 | 179,198,212 | 0.60% |
| 2024-11-22 | 7.00 | 7.06 | 6.67 | 6.69 | 6.69 | qfq | 37,689,248 | 259,798,661 | -5.37% |
| 2024-11-21 | 7.01 | 7.23 | 6.96 | 7.07 | 7.07 | qfq | 37,279,690 | 264,092,291 | 0.14% |
| 2024-11-20 | 6.80 | 7.07 | 6.74 | 7.06 | 7.06 | qfq | 39,939,042 | 278,311,653 | 3.82% |
| 2024-11-19 | 6.76 | 6.83 | 6.58 | 6.80 | 6.80 | qfq | 31,184,339 | 208,999,002 | 2.72% |
| 2024-11-18 | 6.90 | 7.00 | 6.54 | 6.62 | 6.62 | qfq | 42,709,643 | 286,016,640 | -5.02% |
| 2024-11-15 | 7.16 | 7.28 | 6.96 | 6.97 | 6.97 | qfq | 41,711,779 | 297,927,936 | -2.65% |
| 2024-11-14 | 7.48 | 7.48 | 7.15 | 7.16 | 7.16 | qfq | 42,684,548 | 311,198,180 | -4.66% |
| 2024-11-13 | 7.49 | 7.67 | 7.31 | 7.51 | 7.51 | qfq | 50,726,530 | 378,250,000 | -0.66% |
| 2024-11-12 | 8.01 | 8.02 | 7.48 | 7.56 | 7.56 | qfq | 89,181,271 | 685,306,181 | -5.50% |
| 2024-11-11 | 7.80 | 8.18 | 7.71 | 8.00 | 8.00 | qfq | 117,402,814 | 931,602,651 | 4.58% |
| 2024-11-08 | 7.50 | 7.90 | 7.45 | 7.65 | 7.65 | qfq | 107,438,981 | 828,863,936 | 3.38% |
| 2024-11-07 | 7.35 | 7.49 | 7.16 | 7.40 | 7.40 | qfq | 70,785,516 | 517,661,299 | -0.27% |
| 2024-11-06 | 7.30 | 7.67 | 7.20 | 7.42 | 7.42 | qfq | 107,671,702 | 803,555,980 | 2.91% |
| 2024-11-05 | 6.76 | 7.22 | 6.71 | 7.21 | 7.21 | qfq | 68,263,960 | 482,563,258 | 6.66% |
| 2024-11-04 | 6.52 | 6.81 | 6.49 | 6.76 | 6.76 | qfq | 38,112,560 | 254,744,015 | 2.42% |
| 2024-11-01 | 7.21 | 7.25 | 6.59 | 6.60 | 6.60 | qfq | 81,426,977 | 554,296,028 | -8.97% |
| 2024-10-31 | 7.06 | 7.35 | 7.00 | 7.25 | 7.25 | qfq | 62,067,748 | 447,327,188 | 2.40% |
| 2024-10-30 | 7.00 | 7.24 | 7.00 | 7.08 | 7.08 | qfq | 69,352,771 | 491,125,469 | -3.54% |
| 2024-10-29 | 7.60 | 7.68 | 7.32 | 7.34 | 7.34 | qfq | 70,919,120 | 528,251,894 | -3.55% |
| 2024-10-28 | 7.51 | 7.75 | 7.38 | 7.61 | 7.61 | qfq | 80,482,016 | 608,433,418 | 1.47% |
| 2024-10-25 | 7.26 | 7.61 | 7.26 | 7.50 | 7.50 | qfq | 81,387,092 | 609,131,963 | 2.74% |
| 2024-10-24 | 7.36 | 7.63 | 7.28 | 7.30 | 7.30 | qfq | 78,086,772 | 577,873,418 | -1.22% |
| 2024-10-23 | 7.51 | 7.85 | 7.35 | 7.39 | 7.39 | qfq | 145,573,944 | 1,101,032,611 | -2.76% |
| 2024-10-22 | 8.64 | 8.64 | 7.50 | 7.60 | 7.60 | qfq | 258,559,987 | 2,092,865,609 | -2.44% |
| 2024-10-21 | 6.58 | 7.79 | 6.52 | 7.79 | 7.79 | qfq | 137,060,974 | 989,933,184 | 20.03% |
| 2024-10-18 | 6.16 | 6.68 | 6.12 | 6.49 | 6.49 | qfq | 71,782,709 | 459,853,595 | 4.51% |
| 2024-10-17 | 6.18 | 6.41 | 6.16 | 6.21 | 6.21 | qfq | 52,274,396 | 328,790,957 | 1.80% |
| 2024-10-16 | 6.26 | 6.36 | 6.05 | 6.10 | 6.10 | qfq | 51,599,619 | 319,428,439 | -2.56% |
| 2024-10-15 | 6.22 | 6.60 | 6.08 | 6.26 | 6.26 | qfq | 71,993,041 | 457,447,741 | 0.64% |
| 2024-10-14 | 6.03 | 6.23 | 5.96 | 6.22 | 6.22 | qfq | 54,799,634 | 334,475,373 | 5.78% |
| 2024-10-11 | 6.37 | 6.39 | 5.76 | 5.88 | 5.88 | qfq | 71,054,016 | 428,545,282 | -8.13% |
| 2024-10-10 | 6.46 | 6.74 | 6.32 | 6.40 | 6.40 | qfq | 77,455,398 | 504,944,432 | 0.79% |
| 2024-10-09 | 6.86 | 7.19 | 6.33 | 6.35 | 6.35 | qfq | 134,416,342 | 922,360,059 | -8.76% |
| 2024-10-08 | 6.96 | 6.96 | 6.28 | 6.96 | 6.96 | qfq | 125,417,862 | 848,043,243 | 20.00% |
| 2024-09-30 | 5.30 | 5.92 | 5.21 | 5.80 | 5.80 | qfq | 98,356,829 | 545,774,535 | 14.62% |
| 2024-09-27 | 4.80 | 5.14 | 4.77 | 5.06 | 5.06 | qfq | 53,062,649 | 262,742,841 | 6.53% |
| 2024-09-26 | 4.66 | 4.75 | 4.62 | 4.75 | 4.75 | qfq | 27,842,385 | 130,508,246 | 2.15% |
| 2024-09-25 | 4.61 | 4.72 | 4.61 | 4.65 | 4.65 | qfq | 30,556,479 | 142,635,217 | 1.53% |
| 2024-09-24 | 4.46 | 4.59 | 4.45 | 4.58 | 4.58 | qfq | 24,892,248 | 112,724,199 | 3.39% |
| 2024-09-23 | 4.37 | 4.48 | 4.35 | 4.43 | 4.43 | qfq | 14,617,360 | 64,858,151 | 1.37% |
| 2024-09-20 | 4.41 | 4.48 | 4.35 | 4.37 | 4.37 | qfq | 16,788,405 | 74,123,165 | -0.68% |
| 2024-09-19 | 4.37 | 4.45 | 4.31 | 4.40 | 4.40 | qfq | 14,428,900 | 63,394,908 | 2.09% |
| 2024-09-18 | 4.36 | 4.40 | 4.23 | 4.31 | 4.31 | qfq | 12,744,800 | 54,899,326 | -1.15% |
| 2024-09-13 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | qfq | 14,877,700 | 65,759,523 | -2.90% |
| 2024-09-12 | 4.43 | 4.58 | 4.42 | 4.49 | 4.49 | qfq | 17,084,322 | 77,254,934 | 0.90% |
| 2024-09-11 | 4.49 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 13,134,368 | 58,541,940 | -1.77% |
| 2024-09-10 | 4.50 | 4.56 | 4.43 | 4.53 | 4.53 | qfq | 15,786,144 | 70,966,981 | 0.89% |
| 2024-09-09 | 4.49 | 4.57 | 4.43 | 4.49 | 4.49 | qfq | 16,788,964 | 75,442,006 | -1.10% |
| 2024-09-06 | 4.56 | 4.70 | 4.48 | 4.54 | 4.54 | qfq | 27,285,400 | 125,047,930 | -1.30% |
| 2024-09-05 | 4.62 | 4.71 | 4.56 | 4.60 | 4.60 | qfq | 26,130,699 | 120,665,441 | 0.00% |
| 2024-09-04 | 4.67 | 4.70 | 4.55 | 4.60 | 4.60 | qfq | 35,192,988 | 161,949,851 | -2.34% |
| 2024-09-03 | 4.40 | 4.86 | 4.37 | 4.71 | 4.71 | qfq | 52,941,633 | 243,275,727 | 7.78% |
| 2024-09-02 | 4.51 | 4.54 | 4.37 | 4.37 | 4.37 | qfq | 15,899,986 | 70,622,907 | -3.10% |
| 2024-08-30 | 4.36 | 4.56 | 4.36 | 4.51 | 4.51 | qfq | 21,812,642 | 97,994,777 | 3.44% |
| 2024-08-29 | 4.31 | 4.40 | 4.26 | 4.36 | 4.36 | qfq | 15,073,456 | 65,588,225 | 1.40% |
| 2024-08-28 | 4.20 | 4.37 | 4.18 | 4.30 | 4.30 | qfq | 13,563,300 | 58,272,278 | 1.18% |
| 2024-08-27 | 4.37 | 4.37 | 4.23 | 4.25 | 4.25 | qfq | 14,908,648 | 63,693,944 | -2.97% |
| 2024-08-26 | 4.35 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 12,429,800 | 54,327,800 | 0.00% |
| 2024-08-23 | 4.41 | 4.45 | 4.36 | 4.38 | 4.38 | qfq | 14,587,600 | 64,169,685 | -1.35% |
| 2024-08-22 | 4.49 | 4.58 | 4.42 | 4.44 | 4.44 | qfq | 18,160,405 | 81,648,563 | -1.99% |
| 2024-08-21 | 4.49 | 4.61 | 4.47 | 4.53 | 4.53 | qfq | 15,585,602 | 70,860,543 | 0.67% |
| 2024-08-20 | 4.60 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 22,801,000 | 103,103,649 | -2.81% |
| 2024-08-19 | 4.65 | 4.76 | 4.57 | 4.63 | 4.63 | qfq | 24,216,000 | 112,717,743 | -1.70% |
| 2024-08-16 | 4.90 | 4.98 | 4.68 | 4.71 | 4.71 | qfq | 35,854,700 | 172,526,116 | -0.63% |
| 2024-08-15 | 4.58 | 4.85 | 4.57 | 4.74 | 4.74 | qfq | 37,266,974 | 176,275,763 | 2.60% |
| 2024-08-14 | 4.63 | 4.67 | 4.57 | 4.62 | 4.62 | qfq | 22,976,905 | 106,233,285 | -1.28% |
| 2024-08-13 | 4.66 | 4.78 | 4.59 | 4.68 | 4.68 | qfq | 28,396,525 | 132,713,375 | 1.52% |
| 2024-08-12 | 4.76 | 4.78 | 4.57 | 4.61 | 4.61 | qfq | 27,436,802 | 126,570,340 | -3.35% |
| 2024-08-09 | 4.95 | 5.01 | 4.77 | 4.77 | 4.77 | qfq | 40,973,811 | 199,179,900 | -3.83% |
| 2024-08-08 | 5.24 | 5.24 | 4.93 | 4.96 | 4.96 | qfq | 66,947,909 | 336,731,194 | -6.06% |
| 2024-08-07 | 5.17 | 5.54 | 5.14 | 5.28 | 5.28 | qfq | 98,211,969 | 521,233,026 | -0.75% |
| 2024-08-06 | 4.90 | 5.62 | 4.86 | 5.32 | 5.32 | qfq | 111,865,987 | 590,701,551 | 11.30% |
| 2024-08-05 | 5.08 | 5.35 | 4.78 | 4.78 | 4.78 | qfq | 68,241,685 | 340,652,082 | -7.36% |
| 2024-08-02 | 5.00 | 5.41 | 4.97 | 5.16 | 5.16 | qfq | 81,222,390 | 421,353,833 | 2.58% |
| 2024-08-01 | 4.84 | 5.30 | 4.82 | 5.03 | 5.03 | qfq | 76,051,452 | 386,055,425 | 3.50% |
| 2024-07-31 | 4.74 | 4.87 | 4.70 | 4.86 | 4.86 | qfq | 51,454,762 | 246,948,188 | 0.21% |
| 2024-07-30 | 4.73 | 4.87 | 4.65 | 4.85 | 4.85 | qfq | 51,020,633 | 243,416,872 | 3.41% |
| 2024-07-29 | 4.57 | 4.76 | 4.56 | 4.69 | 4.69 | qfq | 40,010,136 | 187,285,269 | 2.18% |
| 2024-07-26 | 4.44 | 4.64 | 4.41 | 4.59 | 4.59 | qfq | 34,215,722 | 155,344,918 | 3.61% |
| 2024-07-25 | 4.39 | 4.46 | 4.31 | 4.43 | 4.43 | qfq | 22,503,574 | 99,056,373 | 0.45% |
| 2024-07-24 | 4.31 | 4.47 | 4.26 | 4.41 | 4.41 | qfq | 28,787,765 | 125,850,590 | 1.85% |
| 2024-07-23 | 4.41 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 17,959,491 | 79,162,578 | -2.48% |
| 2024-07-22 | 4.34 | 4.48 | 4.32 | 4.44 | 4.44 | qfq | 22,825,051 | 100,671,244 | 2.30% |
| 2024-07-19 | 4.18 | 4.37 | 4.15 | 4.34 | 4.34 | qfq | 22,085,891 | 94,811,538 | 3.58% |
| 2024-07-18 | 4.18 | 4.24 | 4.09 | 4.19 | 4.19 | qfq | 17,751,700 | 73,676,931 | -0.95% |
| 2024-07-17 | 4.34 | 4.39 | 4.23 | 4.23 | 4.23 | qfq | 19,624,000 | 83,882,451 | -3.42% |
| 2024-07-16 | 4.26 | 4.48 | 4.23 | 4.38 | 4.38 | qfq | 23,582,600 | 102,246,946 | 2.10% |
| 2024-07-15 | 4.37 | 4.56 | 4.29 | 4.29 | 4.29 | qfq | 23,549,100 | 103,120,517 | -1.15% |
| 2024-07-12 | 4.42 | 4.45 | 4.31 | 4.34 | 4.34 | qfq | 14,062,344 | 61,222,812 | -1.36% |
| 2024-07-11 | 4.31 | 4.42 | 4.27 | 4.40 | 4.40 | qfq | 22,284,629 | 97,220,688 | 4.27% |
| 2024-07-10 | 4.25 | 4.33 | 4.21 | 4.22 | 4.22 | qfq | 15,613,400 | 66,474,961 | -1.40% |
| 2024-07-09 | 4.21 | 4.29 | 4.11 | 4.28 | 4.28 | qfq | 20,851,127 | 87,962,970 | 1.66% |
| 2024-07-08 | 4.38 | 4.41 | 4.18 | 4.21 | 4.21 | qfq | 19,219,300 | 81,705,663 | -4.10% |
| 2024-07-05 | 4.36 | 4.44 | 4.26 | 4.39 | 4.39 | qfq | 20,019,500 | 87,641,499 | 0.23% |
| 2024-07-04 | 4.56 | 4.66 | 4.37 | 4.38 | 4.38 | qfq | 25,079,851 | 112,265,586 | -4.58% |
| 2024-07-03 | 4.74 | 4.80 | 4.56 | 4.59 | 4.59 | qfq | 38,333,300 | 177,139,369 | -3.77% |
| 2024-07-02 | 4.74 | 5.12 | 4.56 | 4.77 | 4.77 | qfq | 64,234,435 | 306,908,875 | 6.71% |
| 2024-07-01 | 4.59 | 4.63 | 4.39 | 4.47 | 4.47 | qfq | 32,867,228 | 146,993,358 | -3.66% |
| 2024-06-28 | 4.32 | 4.82 | 4.31 | 4.64 | 4.64 | qfq | 48,231,676 | 222,946,487 | 6.18% |
| 2024-06-27 | 4.32 | 4.50 | 4.26 | 4.37 | 4.37 | qfq | 35,860,789 | 157,081,612 | 1.39% |
| 2024-06-26 | 4.11 | 4.31 | 4.04 | 4.31 | 4.31 | qfq | 18,661,800 | 78,287,175 | 3.86% |
| 2024-06-25 | 4.24 | 4.32 | 4.07 | 4.15 | 4.15 | qfq | 19,907,500 | 83,185,184 | -1.19% |
| 2024-06-24 | 4.41 | 4.45 | 4.19 | 4.20 | 4.20 | qfq | 20,411,730 | 87,530,434 | -5.62% |
| 2024-06-21 | 4.55 | 4.55 | 4.43 | 4.45 | 4.45 | qfq | 14,627,300 | 65,396,407 | -2.20% |
| 2024-06-20 | 4.70 | 4.74 | 4.50 | 4.55 | 4.55 | qfq | 18,818,380 | 87,011,573 | -3.40% |
| 2024-06-19 | 4.72 | 4.81 | 4.68 | 4.71 | 4.71 | qfq | 18,295,344 | 86,638,555 | -0.42% |
| 2024-06-18 | 4.60 | 4.75 | 4.55 | 4.73 | 4.73 | qfq | 24,636,694 | 115,696,667 | 2.83% |
| 2024-06-17 | 4.57 | 4.67 | 4.56 | 4.60 | 4.60 | qfq | 15,783,714 | 72,795,680 | 0.44% |
| 2024-06-14 | 4.62 | 4.63 | 4.48 | 4.58 | 4.58 | qfq | 17,360,400 | 79,088,674 | -1.29% |
| 2024-06-13 | 4.65 | 4.69 | 4.55 | 4.64 | 4.64 | qfq | 17,244,430 | 79,786,652 | 0.00% |
| 2024-06-12 | 4.52 | 4.75 | 4.52 | 4.64 | 4.64 | qfq | 20,506,609 | 95,523,213 | 1.75% |
| 2024-06-11 | 4.42 | 4.58 | 4.31 | 4.56 | 4.56 | qfq | 19,520,595 | 87,408,287 | 2.47% |
| 2024-06-07 | 4.40 | 4.55 | 4.38 | 4.45 | 4.45 | qfq | 21,487,300 | 95,772,066 | 1.37% |
| 2024-06-06 | 4.62 | 4.69 | 4.34 | 4.39 | 4.39 | qfq | 31,462,508 | 140,307,387 | -6.00% |
| 2024-06-05 | 4.59 | 4.82 | 4.58 | 4.67 | 4.67 | qfq | 22,536,974 | 106,662,601 | 1.08% |
| 2024-06-04 | 4.81 | 4.84 | 4.53 | 4.62 | 4.62 | qfq | 27,848,002 | 128,824,505 | -4.94% |
| 2024-06-03 | 5.00 | 5.07 | 4.81 | 4.86 | 4.86 | qfq | 30,876,902 | 151,830,689 | -3.38% |
| 2024-05-31 | 4.82 | 5.06 | 4.78 | 5.03 | 5.03 | qfq | 41,554,235 | 205,674,570 | 3.71% |
| 2024-05-30 | 4.55 | 4.92 | 4.47 | 4.85 | 4.85 | qfq | 58,586,760 | 278,799,538 | 2.32% |
| 2024-05-29 | 5.40 | 5.59 | 4.63 | 4.74 | 4.74 | qfq | 78,298,658 | 393,255,212 | -6.88% |
| 2024-05-28 | 5.06 | 5.36 | 5.01 | 5.09 | 5.09 | qfq | 26,503,755 | 137,230,799 | -0.20% |
| 2024-05-27 | 5.05 | 5.11 | 4.92 | 5.10 | 5.10 | qfq | 16,505,852 | 82,424,305 | 0.99% |
| 2024-05-24 | 5.22 | 5.25 | 5.05 | 5.05 | 5.05 | qfq | 26,881,015 | 138,005,137 | -3.99% |
| 2024-05-23 | 5.25 | 5.44 | 5.19 | 5.26 | 5.26 | qfq | 33,195,680 | 176,713,211 | 0.19% |
| 2024-05-22 | 5.20 | 5.32 | 5.18 | 5.25 | 5.25 | qfq | 12,791,200 | 67,073,600 | 0.19% |
| 2024-05-21 | 5.43 | 5.48 | 5.21 | 5.24 | 5.24 | qfq | 18,602,300 | 98,063,651 | -3.85% |
| 2024-05-20 | 5.38 | 5.55 | 5.36 | 5.45 | 5.45 | qfq | 18,157,952 | 99,227,417 | 0.74% |
| 2024-05-17 | 5.17 | 5.41 | 5.16 | 5.41 | 5.41 | qfq | 23,924,277 | 127,380,672 | 3.84% |
| 2024-05-16 | 5.18 | 5.32 | 5.18 | 5.21 | 5.21 | qfq | 16,717,260 | 87,767,109 | 0.58% |
| 2024-05-15 | 5.22 | 5.30 | 5.13 | 5.18 | 5.18 | qfq | 14,967,967 | 78,024,924 | -0.96% |
| 2024-05-14 | 5.23 | 5.36 | 5.20 | 5.23 | 5.23 | qfq | 20,069,903 | 105,531,209 | 0.38% |
| 2024-05-13 | 5.41 | 5.46 | 5.15 | 5.21 | 5.21 | qfq | 30,847,400 | 162,866,658 | -5.62% |
| 2024-05-10 | 5.78 | 5.79 | 5.51 | 5.52 | 5.52 | qfq | 27,901,174 | 155,696,419 | -3.33% |
| 2024-05-09 | 5.52 | 5.71 | 5.47 | 5.71 | 5.71 | qfq | 34,854,743 | 195,511,209 | 4.20% |
| 2024-05-08 | 5.62 | 5.62 | 5.46 | 5.48 | 5.48 | qfq | 29,098,560 | 160,510,833 | -3.18% |
| 2024-05-07 | 5.35 | 5.71 | 5.30 | 5.66 | 5.66 | qfq | 47,188,735 | 262,698,620 | 5.60% |
| 2024-05-06 | 5.57 | 5.61 | 5.35 | 5.36 | 5.36 | qfq | 32,898,929 | 179,288,492 | -2.55% |
| 2024-04-30 | 5.70 | 5.72 | 5.45 | 5.50 | 5.50 | qfq | 27,804,209 | 154,707,287 | -2.31% |
| 2024-04-29 | 5.56 | 5.68 | 5.49 | 5.63 | 5.63 | qfq | 41,060,122 | 230,324,857 | 0.00% |
| 2024-04-26 | 5.35 | 5.73 | 5.34 | 5.63 | 5.63 | qfq | 49,665,797 | 277,807,173 | 4.84% |
| 2024-04-25 | 5.30 | 5.47 | 5.29 | 5.37 | 5.37 | qfq | 32,120,354 | 173,247,909 | 0.00% |
| 2024-04-24 | 5.24 | 5.42 | 5.20 | 5.37 | 5.37 | qfq | 39,749,923 | 212,430,637 | -0.37% |
| 2024-04-23 | 5.20 | 5.52 | 5.12 | 5.39 | 5.39 | qfq | 51,675,960 | 275,189,768 | 2.67% |
| 2024-04-22 | 5.07 | 5.42 | 4.94 | 5.25 | 5.25 | qfq | 42,711,089 | 223,277,224 | 3.55% |
| 2024-04-19 | 5.01 | 5.12 | 4.96 | 5.07 | 5.07 | qfq | 19,195,958 | 96,834,675 | 0.60% |
| 2024-04-18 | 5.07 | 5.16 | 4.94 | 5.04 | 5.04 | qfq | 25,643,900 | 129,735,178 | -0.40% |
| 2024-04-17 | 4.67 | 5.07 | 4.67 | 5.06 | 5.06 | qfq | 28,355,418 | 140,135,647 | 10.24% |
| 2024-04-16 | 4.92 | 5.07 | 4.58 | 4.59 | 4.59 | qfq | 34,030,575 | 160,764,378 | -8.93% |
| 2024-04-15 | 5.26 | 5.35 | 4.92 | 5.04 | 5.04 | qfq | 29,571,259 | 150,061,295 | -4.36% |
| 2024-04-12 | 5.31 | 5.39 | 5.26 | 5.27 | 5.27 | qfq | 15,665,647 | 83,385,953 | -0.38% |
| 2024-04-11 | 5.31 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 17,316,153 | 92,455,206 | -1.31% |
| 2024-04-10 | 5.57 | 5.58 | 5.28 | 5.36 | 5.36 | qfq | 20,699,064 | 111,765,430 | -3.94% |
| 2024-04-09 | 5.52 | 5.63 | 5.49 | 5.58 | 5.58 | qfq | 16,529,461 | 91,947,086 | 1.09% |
| 2024-04-08 | 5.75 | 5.81 | 5.51 | 5.52 | 5.52 | qfq | 25,767,223 | 144,877,291 | -4.33% |
| 2024-04-03 | 5.98 | 5.98 | 5.70 | 5.77 | 5.77 | qfq | 24,210,771 | 139,898,355 | -3.19% |
| 2024-04-02 | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | qfq | 29,757,648 | 177,938,221 | -2.93% |
| 2024-04-01 | 6.12 | 6.17 | 6.05 | 6.14 | 6.14 | qfq | 36,546,472 | 223,355,741 | -0.32% |
| 2024-03-29 | 5.89 | 6.19 | 5.82 | 6.16 | 6.16 | qfq | 35,314,180 | 212,655,473 | 4.05% |
| 2024-03-28 | 5.60 | 6.00 | 5.59 | 5.92 | 5.92 | qfq | 39,087,021 | 228,464,829 | 4.96% |
| 2024-03-27 | 6.00 | 6.04 | 5.62 | 5.64 | 5.64 | qfq | 33,762,746 | 194,923,759 | -6.16% |
| 2024-03-26 | 6.11 | 6.25 | 5.95 | 6.01 | 6.01 | qfq | 35,859,363 | 217,423,530 | -2.12% |
| 2024-03-25 | 6.40 | 6.55 | 6.09 | 6.14 | 6.14 | qfq | 49,611,765 | 315,035,745 | -2.38% |
| 2024-03-22 | 6.37 | 6.39 | 6.23 | 6.29 | 6.29 | qfq | 27,775,367 | 174,941,813 | -1.72% |
| 2024-03-21 | 6.39 | 6.45 | 6.25 | 6.40 | 6.40 | qfq | 40,225,526 | 255,982,760 | 0.31% |
| 2024-03-20 | 6.32 | 6.52 | 6.26 | 6.38 | 6.38 | qfq | 46,151,524 | 295,512,410 | 1.27% |
| 2024-03-19 | 6.26 | 6.39 | 6.17 | 6.30 | 6.30 | qfq | 45,443,167 | 287,207,302 | 1.12% |
| 2024-03-18 | 6.07 | 6.23 | 6.07 | 6.23 | 6.23 | qfq | 30,935,458 | 190,887,577 | 3.32% |
| 2024-03-15 | 5.97 | 6.04 | 5.93 | 6.03 | 6.03 | qfq | 18,184,900 | 108,788,184 | 0.50% |
| 2024-03-14 | 6.09 | 6.15 | 5.91 | 6.00 | 6.00 | qfq | 26,279,458 | 158,263,797 | -2.44% |
| 2024-03-13 | 6.12 | 6.19 | 6.03 | 6.15 | 6.15 | qfq | 31,077,154 | 190,259,375 | 0.82% |
| 2024-03-12 | 5.99 | 6.13 | 5.96 | 6.10 | 6.10 | qfq | 33,690,851 | 204,211,870 | 1.84% |
| 2024-03-11 | 5.92 | 5.99 | 5.88 | 5.99 | 5.99 | qfq | 26,248,500 | 155,803,180 | 0.50% |
| 2024-03-08 | 5.75 | 5.97 | 5.72 | 5.96 | 5.96 | qfq | 27,043,415 | 158,781,576 | 3.65% |
| 2024-03-07 | 5.91 | 5.97 | 5.74 | 5.75 | 5.75 | qfq | 26,392,425 | 154,894,877 | -2.54% |
| 2024-03-06 | 5.85 | 6.00 | 5.74 | 5.90 | 5.90 | qfq | 29,298,790 | 172,032,268 | 0.00% |
| 2024-03-05 | 5.86 | 6.10 | 5.84 | 5.90 | 5.90 | qfq | 39,486,097 | 235,587,098 | -1.01% |
| 2024-03-04 | 5.98 | 6.06 | 5.81 | 5.96 | 5.96 | qfq | 30,846,962 | 182,624,195 | -0.67% |
| 2024-03-01 | 5.84 | 6.00 | 5.80 | 6.00 | 6.00 | qfq | 38,446,184 | 228,168,001 | 2.74% |
| 2024-02-29 | 5.44 | 5.84 | 5.44 | 5.84 | 5.84 | qfq | 44,702,580 | 256,016,720 | 5.42% |
| 2024-02-28 | 6.25 | 6.36 | 5.53 | 5.54 | 5.54 | qfq | 68,252,951 | 406,647,778 | -7.97% |
| 2024-02-27 | 5.65 | 6.02 | 5.62 | 6.02 | 6.02 | qfq | 41,855,634 | 245,359,769 | 5.80% |
| 2024-02-26 | 5.58 | 5.80 | 5.53 | 5.69 | 5.69 | qfq | 34,349,174 | 194,959,862 | 1.43% |
| 2024-02-23 | 5.44 | 5.62 | 5.40 | 5.61 | 5.61 | qfq | 36,716,340 | 202,385,530 | 4.47% |
| 2024-02-22 | 5.24 | 5.38 | 5.20 | 5.37 | 5.37 | qfq | 29,842,833 | 158,796,591 | 2.87% |
| 2024-02-21 | 5.09 | 5.37 | 5.06 | 5.22 | 5.22 | qfq | 36,037,899 | 189,242,104 | 1.36% |
| 2024-02-20 | 5.11 | 5.18 | 4.97 | 5.15 | 5.15 | qfq | 27,663,133 | 140,455,522 | 0.78% |
| 2024-02-19 | 5.15 | 5.29 | 4.97 | 5.11 | 5.11 | qfq | 45,095,698 | 231,433,626 | -0.20% |
| 2024-02-08 | 4.64 | 5.30 | 4.58 | 5.12 | 5.12 | qfq | 51,961,809 | 263,995,087 | 10.34% |
| 2024-02-07 | 4.39 | 4.75 | 4.39 | 4.64 | 4.64 | qfq | 42,680,322 | 196,705,694 | 5.69% |
| 2024-02-06 | 4.07 | 4.48 | 3.94 | 4.39 | 4.39 | qfq | 44,913,093 | 188,806,405 | 4.52% |
| 2024-02-05 | 4.83 | 4.85 | 4.19 | 4.20 | 4.20 | qfq | 40,428,826 | 178,225,604 | -14.29% |
| 2024-02-02 | 5.20 | 5.33 | 4.72 | 4.90 | 4.90 | qfq | 27,662,871 | 139,094,690 | -5.41% |
| 2024-02-01 | 5.30 | 5.39 | 5.14 | 5.18 | 5.18 | qfq | 23,004,219 | 120,717,437 | -3.90% |
| 2024-01-31 | 5.65 | 5.72 | 5.32 | 5.39 | 5.39 | qfq | 29,165,074 | 160,233,651 | -6.59% |
| 2024-01-30 | 5.92 | 6.00 | 5.75 | 5.77 | 5.77 | qfq | 14,161,600 | 83,369,182 | -2.86% |
| 2024-01-29 | 6.10 | 6.17 | 5.93 | 5.94 | 5.94 | qfq | 17,427,942 | 104,844,237 | -2.62% |
| 2024-01-26 | 6.12 | 6.23 | 6.04 | 6.10 | 6.10 | qfq | 21,042,111 | 129,056,703 | -0.33% |
| 2024-01-25 | 5.92 | 6.13 | 5.81 | 6.12 | 6.12 | qfq | 26,405,056 | 158,418,210 | 3.55% |
| 2024-01-24 | 5.78 | 5.91 | 5.60 | 5.91 | 5.91 | qfq | 30,250,607 | 174,499,768 | 3.14% |
| 2024-01-23 | 5.92 | 6.02 | 5.69 | 5.73 | 5.73 | qfq | 48,307,354 | 280,276,931 | -3.37% |
| 2024-01-22 | 6.38 | 6.38 | 5.90 | 5.93 | 5.93 | qfq | 21,807,932 | 133,479,488 | -7.05% |
| 2024-01-19 | 6.52 | 6.54 | 6.38 | 6.38 | 6.38 | qfq | 12,143,649 | 78,283,504 | -2.00% |
| 2024-01-18 | 6.50 | 6.58 | 6.28 | 6.51 | 6.51 | qfq | 20,191,536 | 129,420,234 | -0.46% |
| 2024-01-17 | 6.75 | 6.76 | 6.54 | 6.54 | 6.54 | qfq | 13,555,433 | 90,025,061 | -3.40% |
| 2024-01-16 | 6.85 | 6.86 | 6.65 | 6.77 | 6.77 | qfq | 18,467,085 | 124,427,639 | -1.02% |
| 2024-01-15 | 6.86 | 6.93 | 6.79 | 6.84 | 6.84 | qfq | 19,845,346 | 135,924,174 | -2.01% |
| 2024-01-12 | 6.89 | 7.09 | 6.86 | 6.98 | 6.98 | qfq | 32,083,821 | 223,690,712 | 1.16% |
| 2024-01-11 | 6.72 | 6.92 | 6.71 | 6.90 | 6.90 | qfq | 14,312,200 | 97,790,896 | 2.37% |
| 2024-01-10 | 6.80 | 6.85 | 6.68 | 6.74 | 6.74 | qfq | 12,397,000 | 83,814,476 | -1.89% |
| 2024-01-09 | 6.84 | 6.93 | 6.78 | 6.87 | 6.87 | qfq | 12,547,480 | 86,097,686 | 0.44% |
| 2024-01-08 | 6.96 | 6.99 | 6.82 | 6.84 | 6.84 | qfq | 16,106,601 | 111,120,615 | -2.15% |
| 2024-01-05 | 7.21 | 7.22 | 6.96 | 6.99 | 6.99 | qfq | 25,323,186 | 179,156,945 | -3.59% |
| 2024-01-04 | 7.21 | 7.39 | 7.18 | 7.25 | 7.25 | qfq | 27,144,870 | 197,105,405 | 0.55% |
| 2024-01-03 | 7.20 | 7.31 | 7.14 | 7.21 | 7.21 | qfq | 20,898,711 | 150,553,174 | -1.64% |
| 2024-01-02 | 7.33 | 7.46 | 7.29 | 7.33 | 7.33 | qfq | 24,801,154 | 182,882,184 | 0.00% |
| 2023-12-29 | 7.23 | 7.36 | 7.20 | 7.33 | 7.33 | qfq | 22,918,300 | 167,421,593 | 1.38% |
| 2023-12-28 | 7.11 | 7.26 | 7.03 | 7.23 | 7.23 | qfq | 19,886,483 | 142,769,181 | 1.54% |
| 2023-12-27 | 7.06 | 7.13 | 7.03 | 7.12 | 7.12 | qfq | 15,823,896 | 112,134,376 | 1.14% |
| 2023-12-26 | 7.20 | 7.24 | 7.01 | 7.04 | 7.04 | qfq | 20,644,912 | 145,952,717 | -2.76% |
| 2023-12-25 | 7.15 | 7.33 | 7.12 | 7.24 | 7.24 | qfq | 21,126,048 | 152,944,832 | 1.12% |
| 2023-12-22 | 7.16 | 7.28 | 7.14 | 7.16 | 7.16 | qfq | 23,571,375 | 169,873,158 | 0.00% |
| 2023-12-21 | 7.15 | 7.22 | 7.04 | 7.16 | 7.16 | qfq | 18,868,614 | 134,483,085 | -0.69% |
| 2023-12-20 | 7.39 | 7.41 | 7.17 | 7.21 | 7.21 | qfq | 17,553,159 | 127,416,946 | -2.04% |
| 2023-12-19 | 7.33 | 7.41 | 7.29 | 7.36 | 7.36 | qfq | 19,188,333 | 141,005,834 | 0.14% |
| 2023-12-18 | 7.55 | 7.55 | 7.31 | 7.35 | 7.35 | qfq | 26,010,677 | 192,531,502 | -2.91% |
| 2023-12-15 | 7.54 | 7.69 | 7.49 | 7.57 | 7.57 | qfq | 41,260,691 | 311,970,338 | -1.82% |
| 2023-12-14 | 8.18 | 8.27 | 7.63 | 7.71 | 7.71 | qfq | 71,136,411 | 561,041,679 | -1.28% |
| 2023-12-13 | 7.77 | 7.86 | 7.74 | 7.81 | 7.81 | qfq | 22,242,771 | 173,488,572 | -0.51% |
| 2023-12-12 | 7.84 | 7.95 | 7.79 | 7.85 | 7.85 | qfq | 23,705,996 | 186,456,380 | 0.38% |
| 2023-12-11 | 7.76 | 7.82 | 7.63 | 7.82 | 7.82 | qfq | 21,915,513 | 169,337,020 | 0.90% |
| 2023-12-08 | 7.77 | 7.84 | 7.67 | 7.75 | 7.75 | qfq | 21,903,185 | 169,621,232 | -0.26% |
| 2023-12-07 | 7.76 | 7.82 | 7.71 | 7.77 | 7.77 | qfq | 17,383,846 | 134,940,576 | -0.13% |
| 2023-12-06 | 7.81 | 7.90 | 7.75 | 7.78 | 7.78 | qfq | 19,349,033 | 151,186,303 | -0.26% |
| 2023-12-05 | 8.09 | 8.10 | 7.79 | 7.80 | 7.80 | qfq | 27,738,260 | 218,906,648 | -3.47% |
| 2023-12-04 | 8.05 | 8.15 | 8.03 | 8.08 | 8.08 | qfq | 24,721,254 | 200,157,030 | 0.00% |
| 2023-12-01 | 8.01 | 8.14 | 7.92 | 8.08 | 8.08 | qfq | 27,542,792 | 221,066,455 | 1.25% |
| 2023-11-30 | 8.09 | 8.14 | 7.90 | 7.98 | 7.98 | qfq | 28,115,398 | 225,106,275 | -1.60% |
| 2023-11-29 | 8.13 | 8.22 | 8.09 | 8.11 | 8.11 | qfq | 21,000,616 | 171,078,072 | -0.61% |
| 2023-11-28 | 8.14 | 8.21 | 8.07 | 8.16 | 8.16 | qfq | 18,429,270 | 149,947,863 | -0.24% |
| 2023-11-27 | 8.11 | 8.22 | 8.08 | 8.18 | 8.18 | qfq | 26,130,323 | 213,095,007 | 0.49% |
| 2023-11-24 | 8.39 | 8.39 | 8.11 | 8.14 | 8.14 | qfq | 37,377,838 | 306,701,524 | -2.86% |
| 2023-11-23 | 8.30 | 8.40 | 8.22 | 8.38 | 8.38 | qfq | 29,479,428 | 245,398,772 | 0.48% |
| 2023-11-22 | 8.35 | 8.47 | 8.30 | 8.34 | 8.34 | qfq | 39,437,582 | 329,915,368 | -1.07% |
| 2023-11-21 | 8.60 | 8.72 | 8.41 | 8.43 | 8.43 | qfq | 55,451,040 | 472,902,421 | -1.63% |
| 2023-11-20 | 8.48 | 8.62 | 8.39 | 8.57 | 8.57 | qfq | 55,925,635 | 476,903,355 | 2.02% |
| 2023-11-17 | 8.47 | 8.50 | 8.33 | 8.40 | 8.40 | qfq | 45,267,833 | 380,172,889 | -1.41% |
| 2023-11-16 | 8.50 | 8.59 | 8.43 | 8.52 | 8.52 | qfq | 43,333,661 | 368,909,251 | -0.12% |
| 2023-11-15 | 8.76 | 8.77 | 8.41 | 8.53 | 8.53 | qfq | 60,385,884 | 514,873,848 | -1.27% |
| 2023-11-14 | 8.54 | 8.65 | 8.49 | 8.64 | 8.64 | qfq | 64,599,683 | 555,134,254 | 0.70% |
| 2023-11-13 | 8.31 | 8.66 | 8.26 | 8.58 | 8.58 | qfq | 86,407,244 | 736,874,159 | 2.75% |
| 2023-11-10 | 8.30 | 8.40 | 8.19 | 8.35 | 8.35 | qfq | 47,026,939 | 391,917,048 | 0.00% |
| 2023-11-09 | 8.45 | 8.55 | 8.25 | 8.35 | 8.35 | qfq | 69,430,957 | 580,583,267 | -2.34% |
| 2023-11-08 | 8.47 | 8.68 | 8.41 | 8.55 | 8.55 | qfq | 84,625,324 | 722,962,107 | 0.12% |
| 2023-11-07 | 8.60 | 8.67 | 8.45 | 8.54 | 8.54 | qfq | 77,583,942 | 662,896,220 | -1.61% |
| 2023-11-06 | 8.36 | 8.72 | 8.36 | 8.68 | 8.68 | qfq | 115,252,667 | 982,559,950 | 3.21% |
| 2023-11-03 | 8.43 | 8.48 | 8.22 | 8.41 | 8.41 | qfq | 79,345,237 | 665,391,863 | -0.36% |
| 2023-11-02 | 8.70 | 8.73 | 8.34 | 8.44 | 8.44 | qfq | 109,461,536 | 931,965,909 | -5.59% |
| 2023-11-01 | 9.22 | 9.31 | 8.68 | 8.94 | 8.94 | qfq | 133,697,576 | 1,192,900,471 | -4.69% |
| 2023-10-31 | 9.33 | 9.74 | 9.00 | 9.38 | 9.38 | qfq | 169,644,475 | 1,578,544,699 | -3.00% |
| 2023-10-30 | 9.80 | 9.80 | 9.01 | 9.67 | 9.67 | qfq | 232,146,553 | 2,181,533,549 | -3.97% |
| 2023-10-27 | 8.96 | 10.07 | 8.52 | 10.07 | 10.07 | qfq | 274,442,324 | 2,519,969,790 | 20.02% |
| 2023-10-26 | 7.12 | 8.39 | 7.12 | 8.39 | 8.39 | qfq | 210,571,471 | 1,682,104,880 | 20.03% |
| 2023-10-25 | 6.77 | 7.07 | 6.73 | 6.99 | 6.99 | qfq | 39,763,250 | 276,877,831 | 3.10% |
| 2023-10-24 | 6.72 | 6.90 | 6.63 | 6.78 | 6.78 | qfq | 28,441,462 | 192,488,742 | 0.44% |
| 2023-10-23 | 6.65 | 6.99 | 6.57 | 6.75 | 6.75 | qfq | 29,458,478 | 199,621,896 | 1.96% |
| 2023-10-20 | 6.82 | 6.89 | 6.60 | 6.62 | 6.62 | qfq | 20,616,480 | 138,120,554 | -3.36% |
| 2023-10-19 | 6.78 | 7.02 | 6.74 | 6.85 | 6.85 | qfq | 27,536,873 | 190,862,109 | 0.59% |
| 2023-10-18 | 6.93 | 6.96 | 6.80 | 6.81 | 6.81 | qfq | 16,419,660 | 112,550,105 | -2.58% |
| 2023-10-17 | 6.90 | 7.05 | 6.83 | 6.99 | 6.99 | qfq | 22,410,877 | 155,496,070 | 1.30% |
| 2023-10-16 | 6.90 | 7.04 | 6.81 | 6.90 | 6.90 | qfq | 19,025,472 | 131,644,045 | -0.86% |
| 2023-10-13 | 6.87 | 7.03 | 6.82 | 6.96 | 6.96 | qfq | 23,123,112 | 160,811,933 | 0.72% |
| 2023-10-12 | 6.97 | 7.04 | 6.86 | 6.91 | 6.91 | qfq | 24,003,012 | 165,965,203 | -1.99% |
| 2023-10-11 | 7.12 | 7.18 | 6.99 | 7.05 | 7.05 | qfq | 32,150,683 | 226,696,285 | 1.00% |
| 2023-10-10 | 6.74 | 7.19 | 6.72 | 6.98 | 6.98 | qfq | 49,472,987 | 346,169,566 | 3.87% |
| 2023-10-09 | 6.59 | 6.75 | 6.58 | 6.72 | 6.72 | qfq | 17,929,096 | 119,979,842 | 1.82% |
| 2023-09-28 | 6.45 | 6.61 | 6.45 | 6.60 | 6.60 | qfq | 15,480,729 | 101,291,355 | 2.96% |
| 2023-09-27 | 6.38 | 6.53 | 6.35 | 6.41 | 6.41 | qfq | 12,719,055 | 81,945,465 | -0.93% |
| 2023-09-26 | 6.52 | 6.56 | 6.46 | 6.47 | 6.47 | qfq | 10,032,300 | 65,221,770 | -1.37% |
| 2023-09-25 | 6.62 | 6.66 | 6.54 | 6.56 | 6.56 | qfq | 10,499,243 | 69,136,595 | -1.50% |
| 2023-09-22 | 6.54 | 6.67 | 6.51 | 6.66 | 6.66 | qfq | 11,987,400 | 79,240,210 | 1.83% |
| 2023-09-21 | 6.50 | 6.66 | 6.49 | 6.54 | 6.54 | qfq | 11,154,935 | 73,322,890 | 0.15% |
| 2023-09-20 | 6.58 | 6.64 | 6.51 | 6.53 | 6.53 | qfq | 10,121,900 | 66,487,722 | -1.21% |
| 2023-09-19 | 6.74 | 6.75 | 6.57 | 6.61 | 6.61 | qfq | 14,518,300 | 96,152,643 | -2.07% |
| 2023-09-18 | 6.78 | 6.80 | 6.70 | 6.75 | 6.75 | qfq | 11,374,554 | 76,833,810 | -0.74% |
| 2023-09-15 | 6.89 | 6.89 | 6.76 | 6.80 | 6.80 | qfq | 14,534,941 | 98,930,012 | -1.16% |
| 2023-09-14 | 6.97 | 6.98 | 6.81 | 6.88 | 6.88 | qfq | 17,257,908 | 119,083,067 | 0.00% |
| 2023-09-13 | 7.02 | 7.04 | 6.83 | 6.88 | 6.88 | qfq | 26,690,160 | 184,532,948 | -2.69% |
| 2023-09-12 | 7.08 | 7.10 | 7.00 | 7.07 | 7.07 | qfq | 19,686,015 | 138,827,117 | -0.56% |
| 2023-09-11 | 7.26 | 7.26 | 7.07 | 7.11 | 7.11 | qfq | 36,536,574 | 260,127,994 | -2.07% |
| 2023-09-08 | 6.96 | 7.30 | 6.93 | 7.26 | 7.26 | qfq | 60,132,335 | 432,345,599 | 4.01% |
| 2023-09-07 | 7.11 | 7.19 | 6.98 | 6.98 | 6.98 | qfq | 44,359,347 | 314,618,465 | -0.99% |
| 2023-09-06 | 6.81 | 7.06 | 6.79 | 7.05 | 7.05 | qfq | 40,893,425 | 285,988,943 | 2.62% |
| 2023-09-05 | 6.80 | 6.95 | 6.80 | 6.87 | 6.87 | qfq | 16,745,797 | 115,227,916 | 0.29% |
| 2023-09-04 | 6.82 | 6.88 | 6.74 | 6.85 | 6.85 | qfq | 14,221,749 | 96,597,429 | 0.44% |
| 2023-09-01 | 6.97 | 6.97 | 6.71 | 6.82 | 6.82 | qfq | 15,425,434 | 104,900,300 | -1.45% |
| 2023-08-31 | 6.80 | 7.03 | 6.79 | 6.92 | 6.92 | qfq | 25,041,883 | 173,788,639 | 0.73% |
| 2023-08-30 | 6.62 | 7.14 | 6.62 | 6.87 | 6.87 | qfq | 37,688,003 | 261,669,119 | 4.09% |
| 2023-08-29 | 6.37 | 6.60 | 6.34 | 6.60 | 6.60 | qfq | 13,333,432 | 86,948,095 | 3.94% |
| 2023-08-28 | 6.65 | 6.65 | 6.33 | 6.35 | 6.35 | qfq | 15,014,802 | 97,640,557 | 0.32% |
| 2023-08-25 | 6.62 | 6.62 | 6.30 | 6.33 | 6.33 | qfq | 14,432,797 | 92,505,836 | -4.52% |
| 2023-08-24 | 6.71 | 6.78 | 6.61 | 6.63 | 6.63 | qfq | 8,438,462 | 56,250,945 | -1.34% |
| 2023-08-23 | 6.83 | 6.84 | 6.70 | 6.72 | 6.72 | qfq | 7,636,032 | 51,438,982 | -1.75% |
| 2023-08-22 | 6.73 | 6.86 | 6.72 | 6.84 | 6.84 | qfq | 9,450,948 | 64,324,609 | 1.48% |
| 2023-08-21 | 6.72 | 6.90 | 6.72 | 6.74 | 6.74 | qfq | 8,916,133 | 60,766,205 | 0.30% |
| 2023-08-18 | 6.83 | 6.87 | 6.72 | 6.72 | 6.72 | qfq | 7,703,314 | 52,375,907 | -1.61% |
| 2023-08-17 | 6.68 | 6.84 | 6.61 | 6.83 | 6.83 | qfq | 10,796,877 | 73,122,840 | 2.25% |
| 2023-08-16 | 6.77 | 6.80 | 6.67 | 6.68 | 6.68 | qfq | 6,263,850 | 42,124,520 | -2.05% |
| 2023-08-15 | 6.81 | 6.84 | 6.70 | 6.82 | 6.82 | qfq | 7,251,372 | 49,125,416 | 0.59% |
| 2023-08-14 | 6.64 | 6.81 | 6.62 | 6.78 | 6.78 | qfq | 8,460,610 | 57,109,761 | 1.19% |
| 2023-08-11 | 6.83 | 6.86 | 6.69 | 6.70 | 6.70 | qfq | 8,601,299 | 58,101,015 | -1.90% |
| 2023-08-10 | 6.81 | 6.88 | 6.78 | 6.83 | 6.83 | qfq | 6,784,774 | 46,352,120 | 0.74% |
| 2023-08-09 | 6.88 | 6.90 | 6.77 | 6.78 | 6.78 | qfq | 8,780,200 | 59,864,708 | -1.60% |
| 2023-08-08 | 6.94 | 6.94 | 6.83 | 6.89 | 6.89 | qfq | 8,665,359 | 59,611,145 | -0.72% |
| 2023-08-07 | 6.96 | 6.97 | 6.91 | 6.94 | 6.94 | qfq | 8,463,922 | 58,741,692 | -0.43% |
| 2023-08-04 | 6.97 | 6.99 | 6.94 | 6.97 | 6.97 | qfq | 10,364,500 | 72,225,618 | 0.29% |
| 2023-08-03 | 6.97 | 6.99 | 6.87 | 6.95 | 6.95 | qfq | 6,723,423 | 46,672,831 | -0.29% |
| 2023-08-02 | 6.92 | 7.03 | 6.85 | 6.97 | 6.97 | qfq | 9,497,481 | 66,234,834 | 0.72% |
| 2023-08-01 | 7.07 | 7.07 | 6.92 | 6.92 | 6.92 | qfq | 13,753,847 | 95,810,482 | -1.70% |
| 2023-07-31 | 7.00 | 7.06 | 6.98 | 7.04 | 7.04 | qfq | 13,812,430 | 96,962,716 | 1.00% |
| 2023-07-28 | 6.90 | 6.99 | 6.77 | 6.97 | 6.97 | qfq | 15,518,873 | 106,866,021 | 0.29% |
| 2023-07-27 | 6.92 | 7.03 | 6.91 | 6.95 | 6.95 | qfq | 13,757,392 | 95,835,519 | 0.29% |
| 2023-07-26 | 7.06 | 7.06 | 6.92 | 6.93 | 6.93 | qfq | 17,172,302 | 119,527,841 | -1.84% |
| 2023-07-25 | 7.09 | 7.15 | 6.91 | 7.06 | 7.06 | qfq | 29,569,133 | 207,578,931 | -0.56% |
| 2023-07-24 | 7.10 | 7.22 | 7.06 | 7.10 | 7.10 | qfq | 16,591,700 | 118,204,280 | -1.11% |
| 2023-07-21 | 7.15 | 7.23 | 7.07 | 7.18 | 7.18 | qfq | 16,920,477 | 120,987,034 | 0.70% |
| 2023-07-20 | 7.39 | 7.45 | 7.13 | 7.13 | 7.13 | qfq | 29,526,458 | 213,202,635 | -4.04% |
| 2023-07-19 | 7.51 | 7.54 | 7.34 | 7.43 | 7.43 | qfq | 29,880,090 | 221,798,319 | -2.11% |
| 2023-07-18 | 7.36 | 7.64 | 7.30 | 7.59 | 7.59 | qfq | 47,188,451 | 356,243,147 | 2.99% |