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
锦富技术300128.SZ
最近收盘价4.222026-07-17
最近交易日2026-07-17
成交量（股）40,414,231
成交额（元）177,448,059
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 | 4.61 | 4.68 | 4.21 | 4.22 | 4.22 | qfq | 40,414,231 | 177,448,059 | -8.46% |
| 2026-07-16 | 4.67 | 4.80 | 4.53 | 4.61 | 4.61 | qfq | 29,401,461 | 137,348,109 | -1.28% |
| 2026-07-15 | 4.78 | 4.82 | 4.62 | 4.67 | 4.67 | qfq | 26,966,779 | 127,240,323 | -1.68% |
| 2026-07-14 | 4.60 | 4.75 | 4.48 | 4.75 | 4.75 | qfq | 37,030,500 | 170,862,383 | 3.71% |
| 2026-07-13 | 5.01 | 5.03 | 4.55 | 4.58 | 4.58 | qfq | 43,223,177 | 204,614,320 | -9.66% |
| 2026-07-10 | 5.15 | 5.28 | 5.05 | 5.07 | 5.07 | qfq | 38,195,579 | 197,555,869 | -1.55% |
| 2026-07-09 | 5.23 | 5.24 | 4.91 | 5.15 | 5.15 | qfq | 34,964,284 | 177,403,992 | -0.58% |
| 2026-07-08 | 5.35 | 5.40 | 5.07 | 5.18 | 5.18 | qfq | 33,378,894 | 173,532,730 | -3.00% |
| 2026-07-07 | 5.66 | 5.73 | 5.32 | 5.34 | 5.34 | qfq | 37,786,787 | 206,025,666 | -5.65% |
| 2026-07-06 | 5.92 | 5.95 | 5.57 | 5.66 | 5.66 | qfq | 45,947,394 | 263,405,018 | -5.03% |
| 2026-07-03 | 5.84 | 6.05 | 5.68 | 5.96 | 5.96 | qfq | 42,607,572 | 250,924,359 | 2.23% |
| 2026-07-02 | 5.97 | 6.10 | 5.78 | 5.83 | 5.83 | qfq | 43,247,403 | 256,370,008 | -3.00% |
| 2026-07-01 | 6.00 | 6.15 | 5.84 | 6.01 | 6.01 | qfq | 50,730,400 | 304,465,349 | 1.52% |
| 2026-06-30 | 5.31 | 5.95 | 5.30 | 5.92 | 5.92 | qfq | 63,679,732 | 361,841,028 | 11.49% |
| 2026-06-29 | 5.63 | 5.79 | 5.23 | 5.31 | 5.31 | qfq | 50,635,047 | 272,674,987 | -6.35% |
| 2026-06-26 | 5.96 | 5.96 | 5.63 | 5.67 | 5.67 | qfq | 52,079,300 | 299,899,443 | -5.03% |
| 2026-06-25 | 6.04 | 6.24 | 5.91 | 5.97 | 5.97 | qfq | 54,071,748 | 326,647,018 | -2.13% |
| 2026-06-24 | 6.10 | 6.17 | 5.86 | 6.10 | 6.10 | qfq | 57,129,891 | 342,661,631 | -0.33% |
| 2026-06-23 | 6.52 | 6.63 | 6.03 | 6.12 | 6.12 | qfq | 83,431,217 | 519,938,325 | 1.32% |
| 2026-06-22 | 6.19 | 6.20 | 5.86 | 6.04 | 6.04 | qfq | 54,288,482 | 324,805,346 | -2.27% |
| 2026-06-18 | 6.09 | 6.52 | 6.05 | 6.18 | 6.18 | qfq | 61,684,518 | 387,222,875 | 0.82% |
| 2026-06-17 | 6.26 | 6.56 | 6.11 | 6.13 | 6.13 | qfq | 63,033,817 | 395,911,151 | -3.16% |
| 2026-06-16 | 5.87 | 6.54 | 5.80 | 6.33 | 6.33 | qfq | 93,169,784 | 581,296,779 | 7.84% |
| 2026-06-15 | 5.92 | 6.06 | 5.80 | 5.87 | 5.87 | qfq | 65,644,843 | 387,650,007 | 0.86% |
| 2026-06-12 | 6.30 | 6.36 | 5.79 | 5.82 | 5.82 | qfq | 75,628,060 | 455,803,950 | -5.52% |
| 2026-06-11 | 6.61 | 6.67 | 5.95 | 6.16 | 6.16 | qfq | 82,210,472 | 514,854,332 | -8.20% |
| 2026-06-10 | 6.92 | 7.01 | 6.56 | 6.71 | 6.71 | qfq | 41,650,327 | 281,590,363 | -4.69% |
| 2026-06-09 | 7.04 | 7.14 | 6.87 | 7.04 | 7.04 | qfq | 36,437,228 | 255,354,313 | 1.15% |
| 2026-06-08 | 7.17 | 7.35 | 6.83 | 6.96 | 6.96 | qfq | 56,128,595 | 398,545,686 | -6.33% |
| 2026-06-05 | 7.45 | 7.76 | 7.10 | 7.43 | 7.43 | qfq | 64,100,300 | 474,676,981 | -1.20% |
| 2026-06-04 | 7.48 | 7.76 | 7.41 | 7.52 | 7.52 | qfq | 42,956,217 | 327,110,055 | -1.05% |
| 2026-06-03 | 7.84 | 8.01 | 7.50 | 7.60 | 7.60 | qfq | 63,737,900 | 497,757,108 | -2.81% |
| 2026-06-02 | 8.08 | 8.17 | 7.81 | 7.82 | 7.82 | qfq | 64,559,521 | 511,578,796 | -3.34% |
| 2026-06-01 | 8.00 | 8.54 | 7.91 | 8.09 | 8.09 | qfq | 119,427,838 | 976,887,206 | 3.85% |
| 2026-05-29 | 7.80 | 8.02 | 7.60 | 7.79 | 7.79 | qfq | 74,933,324 | 585,705,799 | 1.43% |
| 2026-05-28 | 7.60 | 7.89 | 7.50 | 7.68 | 7.68 | qfq | 41,606,784 | 319,591,524 | -0.13% |
| 2026-05-27 | 7.93 | 8.15 | 7.59 | 7.69 | 7.69 | qfq | 64,739,732 | 503,713,715 | -3.15% |
| 2026-05-26 | 8.23 | 8.23 | 7.87 | 7.94 | 7.94 | qfq | 77,828,339 | 622,072,787 | -4.45% |
| 2026-05-25 | 8.18 | 8.78 | 8.02 | 8.31 | 8.31 | qfq | 100,201,297 | 841,375,816 | 2.85% |
| 2026-05-22 | 7.84 | 8.12 | 7.65 | 8.08 | 8.08 | qfq | 60,815,630 | 484,298,057 | 3.06% |
| 2026-05-21 | 8.04 | 8.35 | 7.81 | 7.84 | 7.84 | qfq | 87,525,007 | 711,098,115 | -2.73% |
| 2026-05-20 | 7.96 | 8.17 | 7.89 | 8.06 | 8.06 | qfq | 104,177,420 | 835,541,156 | 0.25% |
| 2026-05-19 | 8.07 | 8.28 | 7.95 | 8.04 | 8.04 | qfq | 105,788,681 | 855,335,754 | -0.37% |
| 2026-05-18 | 7.65 | 8.35 | 7.65 | 8.07 | 8.07 | qfq | 138,198,164 | 1,118,337,759 | 7.17% |
| 2026-05-15 | 7.28 | 7.93 | 7.28 | 7.53 | 7.53 | qfq | 117,874,891 | 901,285,349 | 4.01% |
| 2026-05-14 | 7.71 | 7.75 | 7.18 | 7.24 | 7.24 | qfq | 73,436,966 | 536,810,121 | -4.74% |
| 2026-05-13 | 7.22 | 7.84 | 7.15 | 7.60 | 7.60 | qfq | 86,411,128 | 653,166,567 | 4.25% |
| 2026-05-12 | 7.19 | 7.35 | 7.05 | 7.29 | 7.29 | qfq | 52,713,830 | 379,157,851 | 1.39% |
| 2026-05-11 | 6.97 | 7.45 | 6.96 | 7.19 | 7.19 | qfq | 75,949,448 | 551,455,590 | 4.05% |
| 2026-05-08 | 6.83 | 6.97 | 6.79 | 6.91 | 6.91 | qfq | 40,295,970 | 277,430,177 | 0.88% |
| 2026-05-07 | 6.84 | 6.99 | 6.78 | 6.85 | 6.85 | qfq | 46,274,486 | 318,210,781 | 0.59% |
| 2026-05-06 | 6.45 | 6.86 | 6.45 | 6.81 | 6.81 | qfq | 58,354,826 | 394,221,462 | 5.58% |
| 2026-04-30 | 6.14 | 6.56 | 6.14 | 6.45 | 6.45 | qfq | 47,344,459 | 302,385,540 | 4.71% |
| 2026-04-29 | 5.82 | 6.32 | 5.80 | 6.16 | 6.16 | qfq | 43,163,129 | 267,949,909 | 4.05% |
| 2026-04-28 | 6.09 | 6.11 | 5.88 | 5.92 | 5.92 | qfq | 26,300,209 | 157,148,299 | -3.43% |
| 2026-04-27 | 6.14 | 6.17 | 6.01 | 6.13 | 6.13 | qfq | 22,595,472 | 137,460,538 | -0.16% |
| 2026-04-24 | 6.11 | 6.19 | 6.05 | 6.14 | 6.14 | qfq | 18,411,253 | 112,627,317 | 0.16% |
| 2026-04-23 | 6.29 | 6.37 | 6.11 | 6.13 | 6.13 | qfq | 26,466,963 | 164,219,794 | -2.54% |
| 2026-04-22 | 6.24 | 6.36 | 6.18 | 6.29 | 6.29 | qfq | 28,075,243 | 176,595,365 | 0.48% |
| 2026-04-21 | 6.21 | 6.28 | 6.02 | 6.26 | 6.26 | qfq | 37,059,060 | 228,279,326 | 0.64% |
| 2026-04-20 | 6.14 | 6.29 | 6.11 | 6.22 | 6.22 | qfq | 33,960,486 | 210,998,123 | 1.97% |
| 2026-04-17 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | qfq | 20,467,626 | 124,398,993 | 0.00% |
| 2026-04-16 | 6.00 | 6.13 | 5.95 | 6.10 | 6.10 | qfq | 22,208,986 | 134,578,194 | 2.01% |
| 2026-04-15 | 6.14 | 6.21 | 5.98 | 5.98 | 5.98 | qfq | 25,242,270 | 153,564,112 | -1.97% |
| 2026-04-14 | 6.06 | 6.12 | 5.98 | 6.10 | 6.10 | qfq | 25,963,363 | 156,615,039 | 1.16% |
| 2026-04-13 | 6.01 | 6.08 | 5.98 | 6.03 | 6.03 | qfq | 18,234,102 | 109,826,743 | 0.00% |
| 2026-04-10 | 6.08 | 6.15 | 6.03 | 6.03 | 6.03 | qfq | 16,719,501 | 101,929,729 | 0.00% |
| 2026-04-09 | 6.09 | 6.16 | 5.97 | 6.03 | 6.03 | qfq | 21,497,200 | 130,136,092 | -1.63% |
| 2026-04-08 | 5.90 | 6.15 | 5.89 | 6.13 | 6.13 | qfq | 28,973,668 | 175,626,171 | 6.06% |
| 2026-04-07 | 5.70 | 5.87 | 5.70 | 5.78 | 5.78 | qfq | 13,610,300 | 78,874,911 | 1.40% |
| 2026-04-03 | 5.91 | 5.96 | 5.69 | 5.70 | 5.70 | qfq | 17,082,508 | 98,589,336 | -3.06% |
| 2026-04-02 | 6.12 | 6.12 | 5.87 | 5.88 | 5.88 | qfq | 16,727,000 | 99,760,224 | -3.61% |
| 2026-04-01 | 6.10 | 6.14 | 5.98 | 6.10 | 6.10 | qfq | 18,347,593 | 111,304,901 | 2.35% |
| 2026-03-31 | 6.12 | 6.18 | 5.94 | 5.96 | 5.96 | qfq | 26,747,607 | 161,837,362 | -3.25% |
| 2026-03-30 | 6.11 | 6.20 | 6.05 | 6.16 | 6.16 | qfq | 16,911,100 | 103,552,456 | -0.32% |
| 2026-03-27 | 5.98 | 6.23 | 5.95 | 6.18 | 6.18 | qfq | 19,318,433 | 118,686,256 | 1.15% |
| 2026-03-26 | 6.25 | 6.28 | 6.09 | 6.11 | 6.11 | qfq | 15,646,631 | 96,566,680 | -2.40% |
| 2026-03-25 | 6.24 | 6.33 | 6.19 | 6.26 | 6.26 | qfq | 21,138,618 | 132,384,810 | 1.13% |
| 2026-03-24 | 6.05 | 6.19 | 5.91 | 6.19 | 6.19 | qfq | 29,912,737 | 181,403,081 | 4.92% |
| 2026-03-23 | 6.10 | 6.21 | 5.80 | 5.90 | 5.90 | qfq | 34,218,622 | 206,424,526 | -6.05% |
| 2026-03-20 | 6.41 | 6.49 | 6.28 | 6.28 | 6.28 | qfq | 20,881,549 | 132,985,477 | -1.10% |
| 2026-03-19 | 6.46 | 6.50 | 6.32 | 6.35 | 6.35 | qfq | 22,139,463 | 141,497,859 | -3.35% |
| 2026-03-18 | 6.65 | 6.68 | 6.44 | 6.57 | 6.57 | qfq | 25,249,858 | 165,640,827 | -0.90% |
| 2026-03-17 | 6.83 | 6.86 | 6.60 | 6.63 | 6.63 | qfq | 22,316,640 | 149,550,555 | -2.64% |
| 2026-03-16 | 6.82 | 6.85 | 6.65 | 6.81 | 6.81 | qfq | 21,031,519 | 141,662,053 | -0.29% |
| 2026-03-13 | 6.95 | 6.97 | 6.82 | 6.83 | 6.83 | qfq | 16,388,511 | 112,682,938 | -1.59% |
| 2026-03-12 | 7.09 | 7.12 | 6.89 | 6.94 | 6.94 | qfq | 22,823,724 | 159,317,113 | -2.53% |
| 2026-03-11 | 7.13 | 7.30 | 7.08 | 7.12 | 7.12 | qfq | 27,787,298 | 199,963,597 | 0.14% |
| 2026-03-10 | 7.06 | 7.27 | 7.00 | 7.11 | 7.11 | qfq | 29,526,333 | 210,646,847 | 1.43% |
| 2026-03-09 | 6.88 | 7.02 | 6.63 | 7.01 | 7.01 | qfq | 32,629,572 | 222,124,752 | 1.15% |
| 2026-03-06 | 6.91 | 6.97 | 6.85 | 6.93 | 6.93 | qfq | 18,725,599 | 129,412,239 | -0.57% |
| 2026-03-05 | 6.89 | 7.08 | 6.89 | 6.97 | 6.97 | qfq | 25,832,798 | 180,213,428 | 3.41% |
| 2026-03-04 | 6.64 | 6.94 | 6.58 | 6.74 | 6.74 | qfq | 25,886,972 | 175,923,189 | -0.15% |
| 2026-03-03 | 7.28 | 7.37 | 6.69 | 6.75 | 6.75 | qfq | 52,993,820 | 369,611,893 | -7.15% |
| 2026-03-02 | 7.25 | 7.38 | 7.17 | 7.27 | 7.27 | qfq | 35,339,955 | 256,710,151 | -2.55% |
| 2026-02-27 | 7.51 | 7.55 | 7.37 | 7.46 | 7.46 | qfq | 28,849,674 | 214,727,172 | -2.10% |
| 2026-02-26 | 7.58 | 7.65 | 7.48 | 7.62 | 7.62 | qfq | 32,875,611 | 248,743,528 | 0.66% |
| 2026-02-25 | 7.25 | 7.57 | 7.20 | 7.57 | 7.57 | qfq | 50,671,071 | 376,788,640 | 4.41% |
| 2026-02-24 | 7.11 | 7.32 | 7.10 | 7.25 | 7.25 | qfq | 35,477,798 | 257,194,206 | 3.13% |
| 2026-02-13 | 7.00 | 7.11 | 6.99 | 7.03 | 7.03 | qfq | 20,274,262 | 143,232,457 | -0.57% |
| 2026-02-12 | 7.01 | 7.30 | 6.90 | 7.07 | 7.07 | qfq | 31,760,711 | 225,911,388 | 1.29% |
| 2026-02-11 | 7.19 | 7.21 | 6.97 | 6.98 | 6.98 | qfq | 24,378,400 | 172,178,508 | -1.83% |
| 2026-02-10 | 7.21 | 7.24 | 7.09 | 7.11 | 7.11 | qfq | 18,398,764 | 131,122,050 | -1.39% |
| 2026-02-09 | 7.06 | 7.34 | 7.06 | 7.21 | 7.21 | qfq | 32,894,313 | 237,948,157 | 3.00% |
| 2026-02-06 | 6.95 | 7.09 | 6.93 | 7.00 | 7.00 | qfq | 16,837,242 | 118,194,841 | 0.57% |
| 2026-02-05 | 7.09 | 7.09 | 6.95 | 6.96 | 6.96 | qfq | 17,260,000 | 120,817,903 | -2.11% |
| 2026-02-04 | 7.18 | 7.23 | 7.05 | 7.11 | 7.11 | qfq | 22,264,398 | 158,445,262 | -1.80% |
| 2026-02-03 | 7.09 | 7.25 | 6.92 | 7.24 | 7.24 | qfq | 36,027,507 | 255,308,332 | 2.70% |
| 2026-02-02 | 7.06 | 7.14 | 7.00 | 7.05 | 7.05 | qfq | 27,700,700 | 195,778,809 | -0.14% |
| 2026-01-30 | 7.15 | 7.20 | 6.87 | 7.06 | 7.06 | qfq | 45,252,897 | 317,419,087 | -2.22% |
| 2026-01-29 | 7.43 | 7.43 | 7.21 | 7.22 | 7.22 | qfq | 32,033,867 | 233,886,772 | -2.17% |
| 2026-01-28 | 7.52 | 7.59 | 7.35 | 7.38 | 7.38 | qfq | 31,833,556 | 236,215,208 | -2.12% |
| 2026-01-27 | 7.63 | 7.66 | 7.34 | 7.54 | 7.54 | qfq | 44,559,301 | 332,361,272 | -1.69% |
| 2026-01-26 | 8.06 | 8.14 | 7.60 | 7.67 | 7.67 | qfq | 75,058,460 | 582,821,308 | -5.54% |
| 2026-01-23 | 7.96 | 8.17 | 7.91 | 8.12 | 8.12 | qfq | 57,650,747 | 466,211,109 | 2.53% |
| 2026-01-22 | 8.01 | 8.16 | 7.88 | 7.92 | 7.92 | qfq | 40,197,621 | 320,053,573 | -0.88% |
| 2026-01-21 | 7.71 | 8.28 | 7.67 | 7.99 | 7.99 | qfq | 72,732,591 | 582,179,811 | 3.77% |
| 2026-01-20 | 8.03 | 8.06 | 7.70 | 7.70 | 7.70 | qfq | 53,050,565 | 414,214,073 | -4.35% |
| 2026-01-19 | 8.12 | 8.35 | 8.01 | 8.05 | 8.05 | qfq | 63,982,201 | 519,370,833 | -1.47% |
| 2026-01-16 | 7.83 | 8.32 | 7.81 | 8.17 | 8.17 | qfq | 95,834,074 | 775,188,093 | 4.21% |
| 2026-01-15 | 7.79 | 7.98 | 7.76 | 7.84 | 7.84 | qfq | 49,497,824 | 389,700,534 | 0.26% |
| 2026-01-14 | 7.74 | 8.07 | 7.71 | 7.82 | 7.82 | qfq | 77,667,155 | 611,052,352 | -0.64% |
| 2026-01-13 | 7.68 | 8.17 | 7.64 | 7.87 | 7.87 | qfq | 94,455,697 | 749,573,905 | 2.34% |
| 2026-01-12 | 7.60 | 7.80 | 7.58 | 7.69 | 7.69 | qfq | 68,080,588 | 524,334,714 | 1.59% |
| 2026-01-09 | 7.52 | 7.65 | 7.49 | 7.57 | 7.57 | qfq | 41,602,900 | 314,259,645 | -0.26% |
| 2026-01-08 | 7.60 | 7.70 | 7.54 | 7.59 | 7.59 | qfq | 52,988,947 | 402,580,755 | -1.30% |
| 2026-01-07 | 7.32 | 7.77 | 7.31 | 7.69 | 7.69 | qfq | 80,709,132 | 608,763,918 | 5.20% |
| 2026-01-06 | 7.26 | 7.44 | 7.26 | 7.31 | 7.31 | qfq | 37,003,220 | 271,204,857 | 0.27% |
| 2026-01-05 | 7.25 | 7.33 | 7.17 | 7.29 | 7.29 | qfq | 36,000,883 | 261,267,684 | -0.14% |
| 2025-12-31 | 7.30 | 7.32 | 7.13 | 7.30 | 7.30 | qfq | 36,317,135 | 262,363,340 | 0.27% |
| 2025-12-30 | 7.25 | 7.37 | 7.15 | 7.28 | 7.28 | qfq | 34,791,500 | 253,560,888 | 0.00% |
| 2025-12-29 | 7.55 | 7.55 | 7.23 | 7.28 | 7.28 | qfq | 68,270,360 | 502,382,471 | -4.46% |
| 2025-12-26 | 7.87 | 7.90 | 7.58 | 7.62 | 7.62 | qfq | 70,003,365 | 537,841,670 | -3.30% |
| 2025-12-25 | 7.86 | 7.90 | 7.71 | 7.88 | 7.88 | qfq | 51,435,585 | 401,781,007 | -0.13% |
| 2025-12-24 | 7.96 | 8.05 | 7.80 | 7.89 | 7.89 | qfq | 84,122,095 | 665,136,362 | -2.59% |
| 2025-12-23 | 7.89 | 8.32 | 7.68 | 8.10 | 8.10 | qfq | 113,509,108 | 907,490,558 | 3.05% |
| 2025-12-22 | 7.82 | 8.04 | 7.76 | 7.86 | 7.86 | qfq | 70,987,750 | 560,598,890 | 1.81% |
| 2025-12-19 | 7.89 | 7.90 | 7.64 | 7.72 | 7.72 | qfq | 69,234,783 | 537,551,144 | -1.28% |
| 2025-12-18 | 8.02 | 8.18 | 7.81 | 7.82 | 7.82 | qfq | 114,559,635 | 911,576,620 | -3.46% |
| 2025-12-17 | 7.39 | 8.17 | 7.22 | 8.10 | 8.10 | qfq | 143,115,461 | 1,116,603,687 | 9.91% |
| 2025-12-16 | 7.82 | 7.82 | 7.20 | 7.37 | 7.37 | qfq | 79,757,226 | 594,175,849 | -4.04% |
| 2025-12-15 | 7.57 | 7.81 | 7.57 | 7.68 | 7.68 | qfq | 57,233,804 | 440,603,181 | -0.52% |
| 2025-12-12 | 7.05 | 7.95 | 7.04 | 7.72 | 7.72 | qfq | 132,742,662 | 1,014,871,273 | 10.13% |
| 2025-12-11 | 7.27 | 7.33 | 7.00 | 7.01 | 7.01 | qfq | 34,690,564 | 246,524,206 | -3.44% |
| 2025-12-10 | 7.29 | 7.38 | 7.18 | 7.26 | 7.26 | qfq | 29,371,053 | 213,294,172 | -0.82% |
| 2025-12-09 | 7.38 | 7.50 | 7.28 | 7.32 | 7.32 | qfq | 43,612,309 | 321,829,305 | -0.81% |
| 2025-12-08 | 7.08 | 7.43 | 7.07 | 7.38 | 7.38 | qfq | 56,894,875 | 412,815,095 | 4.38% |
| 2025-12-05 | 6.95 | 7.14 | 6.89 | 7.07 | 7.07 | qfq | 28,314,964 | 198,995,181 | 1.14% |
| 2025-12-04 | 7.16 | 7.24 | 6.96 | 6.99 | 6.99 | qfq | 29,761,873 | 209,188,954 | -1.96% |
| 2025-12-03 | 7.29 | 7.47 | 7.11 | 7.13 | 7.13 | qfq | 39,685,700 | 288,176,720 | -2.06% |
| 2025-12-02 | 7.10 | 7.45 | 7.00 | 7.28 | 7.28 | qfq | 51,174,279 | 369,385,882 | 1.82% |
| 2025-12-01 | 7.09 | 7.26 | 7.09 | 7.15 | 7.15 | qfq | 38,411,769 | 275,243,385 | 0.85% |
| 2025-11-28 | 6.77 | 7.10 | 6.73 | 7.09 | 7.09 | qfq | 56,643,730 | 393,807,052 | 3.96% |
| 2025-11-27 | 6.75 | 6.86 | 6.75 | 6.82 | 6.82 | qfq | 27,581,536 | 187,568,779 | 0.59% |
| 2025-11-26 | 6.79 | 6.91 | 6.77 | 6.78 | 6.78 | qfq | 33,865,088 | 231,565,987 | -0.29% |
| 2025-11-25 | 6.66 | 6.98 | 6.66 | 6.80 | 6.80 | qfq | 46,660,772 | 319,678,555 | 2.26% |
| 2025-11-24 | 6.60 | 6.70 | 6.47 | 6.65 | 6.65 | qfq | 36,557,051 | 240,395,547 | 1.06% |
| 2025-11-21 | 6.89 | 6.90 | 6.57 | 6.58 | 6.58 | qfq | 59,215,356 | 397,080,978 | -6.53% |
| 2025-11-20 | 7.40 | 7.50 | 7.02 | 7.04 | 7.04 | qfq | 44,082,225 | 314,783,221 | 0.57% |
| 2025-11-19 | 7.30 | 7.32 | 6.93 | 7.00 | 7.00 | qfq | 64,908,494 | 458,640,915 | -4.37% |
| 2025-11-18 | 7.49 | 7.57 | 7.28 | 7.32 | 7.32 | qfq | 47,762,671 | 353,148,007 | -2.27% |
| 2025-11-17 | 7.28 | 7.55 | 7.26 | 7.49 | 7.49 | qfq | 62,747,918 | 465,333,745 | 3.31% |
| 2025-11-14 | 7.52 | 7.59 | 7.23 | 7.25 | 7.25 | qfq | 98,526,668 | 727,275,017 | -5.35% |
| 2025-11-13 | 7.90 | 8.00 | 7.63 | 7.66 | 7.66 | qfq | 100,369,205 | 787,265,828 | 0.92% |
| 2025-11-12 | 7.68 | 7.81 | 7.40 | 7.59 | 7.59 | qfq | 71,128,741 | 542,184,452 | -2.32% |
| 2025-11-11 | 7.82 | 8.05 | 7.71 | 7.77 | 7.77 | qfq | 83,706,700 | 659,081,370 | -0.64% |
| 2025-11-10 | 7.70 | 7.89 | 7.65 | 7.82 | 7.82 | qfq | 66,294,147 | 514,806,223 | 1.30% |
| 2025-11-07 | 7.97 | 8.02 | 7.72 | 7.72 | 7.72 | qfq | 95,905,911 | 749,336,376 | -4.69% |
| 2025-11-06 | 7.65 | 8.35 | 7.56 | 8.10 | 8.10 | qfq | 152,833,041 | 1,215,458,991 | 4.92% |
| 2025-11-05 | 7.68 | 7.88 | 7.50 | 7.72 | 7.72 | qfq | 95,563,913 | 734,169,630 | -2.03% |
| 2025-11-04 | 7.95 | 8.00 | 7.69 | 7.88 | 7.88 | qfq | 102,949,549 | 806,846,328 | -0.25% |
| 2025-11-03 | 7.70 | 8.11 | 7.55 | 7.90 | 7.90 | qfq | 140,439,152 | 1,099,046,069 | 0.51% |
| 2025-10-31 | 7.88 | 8.14 | 7.78 | 7.86 | 7.86 | qfq | 153,788,767 | 1,222,555,679 | 1.16% |
| 2025-10-30 | 8.13 | 8.36 | 7.70 | 7.77 | 7.77 | qfq | 191,698,196 | 1,524,690,877 | -4.66% |
| 2025-10-29 | 8.45 | 8.60 | 7.85 | 8.15 | 8.15 | qfq | 302,233,526 | 2,464,434,515 | -6.11% |
| 2025-10-28 | 7.38 | 8.68 | 7.11 | 8.68 | 8.68 | qfq | 359,092,201 | 2,873,481,570 | 20.06% |
| 2025-10-27 | 7.49 | 7.77 | 7.08 | 7.23 | 7.23 | qfq | 253,888,783 | 1,867,527,874 | -1.77% |
| 2025-10-24 | 6.11 | 7.36 | 6.07 | 7.36 | 7.36 | qfq | 177,926,433 | 1,251,373,261 | 20.07% |
| 2025-10-23 | 6.07 | 6.14 | 5.95 | 6.13 | 6.13 | qfq | 29,488,543 | 178,145,423 | 0.16% |
| 2025-10-22 | 6.26 | 6.28 | 6.06 | 6.12 | 6.12 | qfq | 39,613,386 | 242,840,026 | -3.01% |
| 2025-10-21 | 6.14 | 6.46 | 6.09 | 6.31 | 6.31 | qfq | 68,050,126 | 430,186,624 | 3.78% |
| 2025-10-20 | 5.97 | 6.12 | 5.93 | 6.08 | 6.08 | qfq | 36,366,104 | 219,856,528 | 3.40% |
| 2025-10-17 | 6.24 | 6.27 | 5.85 | 5.88 | 5.88 | qfq | 49,337,939 | 297,428,710 | -5.77% |
| 2025-10-16 | 6.50 | 6.50 | 6.20 | 6.24 | 6.24 | qfq | 50,438,598 | 318,870,231 | -4.29% |
| 2025-10-15 | 6.43 | 6.55 | 6.14 | 6.52 | 6.52 | qfq | 60,994,343 | 386,031,784 | 2.84% |
| 2025-10-14 | 6.51 | 6.79 | 6.30 | 6.34 | 6.34 | qfq | 64,624,550 | 420,984,483 | -2.91% |
| 2025-10-13 | 6.31 | 6.58 | 6.23 | 6.53 | 6.53 | qfq | 71,250,051 | 457,843,105 | -0.46% |
| 2025-10-10 | 6.50 | 6.89 | 6.45 | 6.56 | 6.56 | qfq | 96,089,155 | 640,380,270 | 0.61% |
| 2025-10-09 | 6.78 | 6.78 | 6.40 | 6.52 | 6.52 | qfq | 110,561,534 | 728,971,709 | -0.76% |
| 2025-09-30 | 5.95 | 6.74 | 5.95 | 6.57 | 6.57 | qfq | 150,978,577 | 957,780,307 | 10.61% |
| 2025-09-29 | 5.95 | 6.02 | 5.82 | 5.94 | 5.94 | qfq | 53,855,757 | 319,576,749 | -0.34% |
| 2025-09-26 | 6.10 | 6.11 | 5.94 | 5.96 | 5.96 | qfq | 60,414,280 | 362,639,726 | -1.97% |
| 2025-09-25 | 6.07 | 6.28 | 6.02 | 6.08 | 6.08 | qfq | 103,179,779 | 634,620,008 | 0.66% |
| 2025-09-24 | 5.83 | 6.15 | 5.69 | 6.04 | 6.04 | qfq | 140,346,062 | 836,675,518 | 2.72% |
| 2025-09-23 | 5.42 | 6.09 | 5.42 | 5.88 | 5.88 | qfq | 180,410,900 | 1,060,242,721 | 9.50% |
| 2025-09-22 | 5.42 | 5.44 | 5.30 | 5.37 | 5.37 | qfq | 32,741,768 | 175,163,543 | -0.92% |
| 2025-09-19 | 5.59 | 5.63 | 5.40 | 5.42 | 5.42 | qfq | 40,797,530 | 223,911,694 | -2.69% |
| 2025-09-18 | 5.58 | 5.75 | 5.51 | 5.57 | 5.57 | qfq | 72,892,420 | 410,033,042 | -0.71% |
| 2025-09-17 | 5.40 | 5.65 | 5.36 | 5.61 | 5.61 | qfq | 72,320,115 | 399,821,569 | 3.13% |
| 2025-09-16 | 5.35 | 5.50 | 5.29 | 5.44 | 5.44 | qfq | 55,036,778 | 298,230,276 | 2.45% |
| 2025-09-15 | 5.26 | 5.43 | 5.26 | 5.31 | 5.31 | qfq | 32,273,090 | 172,134,317 | 0.57% |
| 2025-09-12 | 5.31 | 5.34 | 5.24 | 5.28 | 5.28 | qfq | 33,807,962 | 178,997,883 | -1.12% |
| 2025-09-11 | 5.26 | 5.35 | 5.21 | 5.34 | 5.34 | qfq | 30,426,904 | 161,105,486 | 1.14% |
| 2025-09-10 | 5.28 | 5.31 | 5.22 | 5.28 | 5.28 | qfq | 24,594,538 | 129,519,874 | -0.19% |
| 2025-09-09 | 5.36 | 5.41 | 5.26 | 5.29 | 5.29 | qfq | 35,876,054 | 191,267,443 | -1.49% |
| 2025-09-08 | 5.42 | 5.45 | 5.33 | 5.37 | 5.37 | qfq | 36,052,052 | 193,456,482 | -1.29% |
| 2025-09-05 | 5.28 | 5.44 | 5.25 | 5.44 | 5.44 | qfq | 47,829,935 | 257,377,879 | 3.42% |
| 2025-09-04 | 5.28 | 5.44 | 5.18 | 5.26 | 5.26 | qfq | 45,946,893 | 244,474,343 | -0.38% |
| 2025-09-03 | 5.37 | 5.44 | 5.24 | 5.28 | 5.28 | qfq | 44,430,265 | 238,066,283 | -1.49% |
| 2025-09-02 | 5.54 | 5.61 | 5.28 | 5.36 | 5.36 | qfq | 63,267,413 | 343,694,119 | -1.83% |
| 2025-09-01 | 5.45 | 5.50 | 5.40 | 5.46 | 5.46 | qfq | 28,598,296 | 155,744,723 | 0.37% |
| 2025-08-29 | 5.53 | 5.60 | 5.41 | 5.44 | 5.44 | qfq | 39,335,615 | 215,321,940 | -1.09% |
| 2025-08-28 | 5.54 | 5.55 | 5.28 | 5.50 | 5.50 | qfq | 43,289,895 | 235,959,876 | 0.36% |
| 2025-08-27 | 5.72 | 5.76 | 5.48 | 5.48 | 5.48 | qfq | 57,911,202 | 325,712,025 | -4.03% |
| 2025-08-26 | 5.70 | 5.76 | 5.66 | 5.71 | 5.71 | qfq | 39,976,817 | 228,659,816 | -0.17% |
| 2025-08-25 | 5.79 | 5.82 | 5.69 | 5.72 | 5.72 | qfq | 45,301,689 | 260,212,029 | -0.52% |
| 2025-08-22 | 5.75 | 5.82 | 5.70 | 5.75 | 5.75 | qfq | 44,506,251 | 255,733,842 | -0.17% |
| 2025-08-21 | 5.82 | 5.85 | 5.68 | 5.76 | 5.76 | qfq | 53,836,413 | 310,134,600 | -1.03% |
| 2025-08-20 | 5.76 | 5.92 | 5.71 | 5.82 | 5.82 | qfq | 58,269,045 | 338,506,400 | 0.34% |
| 2025-08-19 | 5.90 | 5.96 | 5.76 | 5.80 | 5.80 | qfq | 79,791,332 | 466,125,400 | 0.00% |
| 2025-08-18 | 5.93 | 6.00 | 5.75 | 5.80 | 5.80 | qfq | 97,433,814 | 568,109,503 | 0.87% |
| 2025-08-15 | 5.36 | 5.98 | 5.34 | 5.75 | 5.75 | qfq | 120,612,074 | 684,556,249 | 7.48% |
| 2025-08-14 | 5.68 | 5.70 | 5.35 | 5.35 | 5.35 | qfq | 62,798,158 | 342,982,832 | -4.12% |
| 2025-08-13 | 5.28 | 5.73 | 5.25 | 5.58 | 5.58 | qfq | 99,638,726 | 546,287,130 | 4.49% |
| 2025-08-12 | 5.21 | 5.42 | 5.18 | 5.34 | 5.34 | qfq | 48,013,568 | 255,601,805 | 2.10% |
| 2025-08-11 | 5.19 | 5.26 | 5.17 | 5.23 | 5.23 | qfq | 18,010,210 | 94,083,623 | 0.97% |
| 2025-08-08 | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | qfq | 21,192,124 | 109,942,993 | -1.52% |
| 2025-08-07 | 5.29 | 5.35 | 5.25 | 5.26 | 5.26 | qfq | 21,343,350 | 112,851,796 | -1.13% |
| 2025-08-06 | 5.22 | 5.32 | 5.18 | 5.32 | 5.32 | qfq | 28,735,168 | 151,370,498 | 0.95% |
| 2025-08-05 | 5.41 | 5.44 | 5.22 | 5.27 | 5.27 | qfq | 37,588,918 | 199,577,424 | 0.96% |
| 2025-08-04 | 5.14 | 5.23 | 5.00 | 5.22 | 5.22 | qfq | 31,944,197 | 163,315,892 | 0.97% |
| 2025-08-01 | 5.13 | 5.18 | 5.11 | 5.17 | 5.17 | qfq | 20,826,960 | 107,143,275 | 0.39% |
| 2025-07-31 | 5.26 | 5.28 | 5.12 | 5.15 | 5.15 | qfq | 26,780,827 | 139,101,694 | -1.72% |
| 2025-07-30 | 5.31 | 5.32 | 5.20 | 5.24 | 5.24 | qfq | 27,458,229 | 144,137,819 | -1.69% |
| 2025-07-29 | 5.43 | 5.44 | 5.30 | 5.33 | 5.33 | qfq | 30,859,000 | 164,712,728 | -1.84% |
| 2025-07-28 | 5.38 | 5.48 | 5.38 | 5.43 | 5.43 | qfq | 27,687,974 | 150,085,313 | 0.18% |
| 2025-07-25 | 5.34 | 5.45 | 5.28 | 5.42 | 5.42 | qfq | 43,129,931 | 231,294,224 | 1.69% |
| 2025-07-24 | 5.30 | 5.34 | 5.28 | 5.33 | 5.33 | qfq | 24,040,166 | 127,610,189 | 0.57% |
| 2025-07-23 | 5.34 | 5.37 | 5.30 | 5.30 | 5.30 | qfq | 23,241,154 | 123,867,076 | -1.49% |
| 2025-07-22 | 5.35 | 5.45 | 5.34 | 5.38 | 5.38 | qfq | 25,941,716 | 139,596,715 | 0.19% |
| 2025-07-21 | 5.41 | 5.41 | 5.30 | 5.37 | 5.37 | qfq | 39,720,429 | 212,126,026 | -0.56% |
| 2025-07-18 | 5.49 | 5.52 | 5.38 | 5.40 | 5.40 | qfq | 33,355,910 | 180,766,414 | -1.82% |
| 2025-07-17 | 5.28 | 5.53 | 5.25 | 5.50 | 5.50 | qfq | 56,337,183 | 304,276,635 | 4.36% |
| 2025-07-16 | 5.27 | 5.33 | 5.25 | 5.27 | 5.27 | qfq | 17,685,380 | 93,580,967 | -0.19% |
| 2025-07-15 | 5.35 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 25,175,500 | 132,923,149 | -0.94% |
| 2025-07-14 | 5.24 | 5.39 | 5.22 | 5.33 | 5.33 | qfq | 26,412,347 | 140,766,033 | 1.52% |
| 2025-07-11 | 5.22 | 5.29 | 5.20 | 5.25 | 5.25 | qfq | 22,784,640 | 119,690,954 | 0.00% |
| 2025-07-10 | 5.42 | 5.43 | 5.19 | 5.25 | 5.25 | qfq | 50,845,750 | 268,656,271 | -2.78% |
| 2025-07-09 | 5.53 | 5.54 | 5.38 | 5.40 | 5.40 | qfq | 24,350,430 | 132,804,525 | -2.35% |
| 2025-07-08 | 5.44 | 5.54 | 5.42 | 5.53 | 5.53 | qfq | 19,240,092 | 105,385,885 | 1.28% |
| 2025-07-07 | 5.45 | 5.50 | 5.41 | 5.46 | 5.46 | qfq | 16,339,654 | 89,129,931 | 0.18% |
| 2025-07-04 | 5.65 | 5.68 | 5.42 | 5.45 | 5.45 | qfq | 26,925,505 | 148,242,552 | -3.37% |
| 2025-07-03 | 5.71 | 5.74 | 5.60 | 5.64 | 5.64 | qfq | 35,546,326 | 201,050,065 | -1.91% |
| 2025-07-02 | 5.50 | 5.88 | 5.47 | 5.75 | 5.75 | qfq | 78,938,352 | 452,034,805 | 3.98% |
| 2025-07-01 | 5.58 | 5.65 | 5.48 | 5.53 | 5.53 | qfq | 25,184,339 | 139,739,376 | -0.90% |
| 2025-06-30 | 5.53 | 5.61 | 5.51 | 5.58 | 5.58 | qfq | 26,649,300 | 148,186,030 | 0.36% |
| 2025-06-27 | 5.46 | 5.64 | 5.43 | 5.56 | 5.56 | qfq | 42,476,600 | 236,100,431 | 1.65% |
| 2025-06-26 | 5.37 | 5.70 | 5.34 | 5.47 | 5.47 | qfq | 62,638,916 | 347,349,031 | 1.86% |
| 2025-06-25 | 5.34 | 5.43 | 5.29 | 5.37 | 5.37 | qfq | 28,271,878 | 151,131,448 | 0.75% |
| 2025-06-24 | 5.24 | 5.37 | 5.20 | 5.33 | 5.33 | qfq | 35,530,900 | 187,875,487 | 2.50% |
| 2025-06-23 | 5.11 | 5.21 | 5.08 | 5.20 | 5.20 | qfq | 15,441,500 | 79,835,193 | 0.78% |
| 2025-06-20 | 5.21 | 5.32 | 5.14 | 5.16 | 5.16 | qfq | 18,622,926 | 97,018,681 | -0.77% |
| 2025-06-19 | 5.29 | 5.39 | 5.19 | 5.20 | 5.20 | qfq | 23,029,126 | 121,793,436 | -2.26% |
| 2025-06-18 | 5.30 | 5.33 | 5.22 | 5.32 | 5.32 | qfq | 23,035,300 | 121,648,150 | 0.00% |
| 2025-06-17 | 5.19 | 5.38 | 5.17 | 5.32 | 5.32 | qfq | 34,824,119 | 185,120,317 | 3.10% |
| 2025-06-16 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | qfq | 15,583,400 | 80,423,661 | 0.19% |
| 2025-06-13 | 5.28 | 5.29 | 5.14 | 5.15 | 5.15 | qfq | 23,389,800 | 121,266,054 | -2.65% |
| 2025-06-12 | 5.34 | 5.45 | 5.25 | 5.29 | 5.29 | qfq | 33,140,290 | 176,555,956 | -0.75% |
| 2025-06-11 | 5.34 | 5.42 | 5.30 | 5.33 | 5.33 | qfq | 19,511,873 | 104,636,283 | -0.56% |
| 2025-06-10 | 5.40 | 5.41 | 5.26 | 5.36 | 5.36 | qfq | 19,791,284 | 105,837,590 | -0.74% |
| 2025-06-09 | 5.37 | 5.43 | 5.35 | 5.40 | 5.40 | qfq | 17,830,582 | 96,032,548 | 0.37% |
| 2025-06-06 | 5.47 | 5.49 | 5.37 | 5.38 | 5.38 | qfq | 18,209,600 | 98,373,879 | -1.65% |
| 2025-06-05 | 5.41 | 5.49 | 5.39 | 5.47 | 5.47 | qfq | 29,527,800 | 160,672,771 | 1.67% |
| 2025-06-04 | 5.26 | 5.43 | 5.21 | 5.38 | 5.38 | qfq | 32,552,924 | 173,511,709 | 2.48% |
| 2025-06-03 | 5.25 | 5.40 | 5.18 | 5.25 | 5.25 | qfq | 35,238,374 | 186,501,723 | -0.76% |
| 2025-05-30 | 5.40 | 5.48 | 5.27 | 5.29 | 5.29 | qfq | 42,115,500 | 225,938,447 | -2.22% |
| 2025-05-29 | 5.19 | 5.50 | 5.16 | 5.41 | 5.41 | qfq | 69,031,686 | 372,038,017 | 5.46% |
| 2025-05-28 | 5.20 | 5.26 | 5.08 | 5.13 | 5.13 | qfq | 25,918,070 | 133,602,692 | -1.35% |
| 2025-05-27 | 5.28 | 5.35 | 5.19 | 5.20 | 5.20 | qfq | 22,590,212 | 118,533,634 | -1.52% |
| 2025-05-26 | 5.39 | 5.41 | 5.16 | 5.28 | 5.28 | qfq | 43,424,353 | 228,515,825 | -1.68% |
| 2025-05-23 | 5.40 | 5.60 | 5.37 | 5.37 | 5.37 | qfq | 48,718,044 | 268,196,915 | 0.00% |
| 2025-05-22 | 5.39 | 5.49 | 5.33 | 5.37 | 5.37 | qfq | 29,393,913 | 159,257,816 | -1.29% |
| 2025-05-21 | 5.46 | 5.56 | 5.39 | 5.44 | 5.44 | qfq | 26,109,500 | 142,570,651 | -0.18% |
| 2025-05-20 | 5.45 | 5.51 | 5.39 | 5.45 | 5.45 | qfq | 24,433,860 | 133,045,790 | -0.91% |
| 2025-05-19 | 5.40 | 5.52 | 5.17 | 5.50 | 5.50 | qfq | 45,382,502 | 241,132,065 | 0.73% |
| 2025-05-16 | 5.28 | 5.57 | 5.26 | 5.46 | 5.46 | qfq | 47,329,804 | 258,057,776 | 3.41% |
| 2025-05-15 | 5.44 | 5.44 | 5.26 | 5.28 | 5.28 | qfq | 26,817,485 | 142,412,696 | -2.94% |
| 2025-05-14 | 5.38 | 5.47 | 5.24 | 5.44 | 5.44 | qfq | 31,586,703 | 169,911,443 | 0.18% |
| 2025-05-13 | 5.74 | 5.74 | 5.31 | 5.43 | 5.43 | qfq | 51,613,700 | 281,418,193 | -2.69% |
| 2025-05-12 | 5.64 | 5.71 | 5.51 | 5.58 | 5.58 | qfq | 27,763,500 | 155,357,611 | 0.00% |
| 2025-05-09 | 5.73 | 5.77 | 5.57 | 5.58 | 5.58 | qfq | 30,390,693 | 170,627,031 | -0.89% |
| 2025-05-08 | 5.68 | 5.75 | 5.59 | 5.63 | 5.63 | qfq | 32,333,416 | 182,646,829 | -1.23% |
| 2025-05-07 | 5.80 | 5.83 | 5.63 | 5.70 | 5.70 | qfq | 55,084,444 | 315,483,404 | 0.88% |
| 2025-05-06 | 5.15 | 5.73 | 5.15 | 5.65 | 5.65 | qfq | 77,921,177 | 425,493,985 | 11.22% |
| 2025-04-30 | 5.11 | 5.16 | 5.08 | 5.08 | 5.08 | qfq | 19,696,416 | 100,631,652 | -0.59% |
| 2025-04-29 | 5.14 | 5.17 | 5.03 | 5.11 | 5.11 | qfq | 30,783,628 | 156,477,026 | 1.19% |
| 2025-04-28 | 5.27 | 5.27 | 5.03 | 5.05 | 5.05 | qfq | 35,994,633 | 183,700,180 | -4.72% |
| 2025-04-25 | 5.12 | 5.37 | 5.08 | 5.30 | 5.30 | qfq | 58,958,699 | 309,401,542 | 4.54% |
| 2025-04-24 | 5.03 | 5.17 | 4.92 | 5.07 | 5.07 | qfq | 39,173,869 | 197,325,982 | 0.60% |
| 2025-04-23 | 5.00 | 5.11 | 5.00 | 5.04 | 5.04 | qfq | 26,721,200 | 135,078,530 | 2.02% |
| 2025-04-22 | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | qfq | 27,413,530 | 136,481,879 | -2.76% |
| 2025-04-21 | 5.02 | 5.08 | 4.99 | 5.08 | 5.08 | qfq | 20,611,600 | 103,777,735 | 0.79% |
| 2025-04-18 | 5.02 | 5.07 | 4.96 | 5.04 | 5.04 | qfq | 15,165,700 | 76,175,148 | 0.60% |
| 2025-04-17 | 5.12 | 5.18 | 5.00 | 5.01 | 5.01 | qfq | 27,619,077 | 140,074,539 | -2.34% |
| 2025-04-16 | 5.30 | 5.33 | 5.08 | 5.13 | 5.13 | qfq | 38,043,609 | 196,944,690 | -3.93% |
| 2025-04-15 | 5.12 | 5.36 | 5.07 | 5.34 | 5.34 | qfq | 57,735,965 | 304,314,407 | 4.91% |
| 2025-04-14 | 5.03 | 5.14 | 5.00 | 5.09 | 5.09 | qfq | 38,356,665 | 193,969,095 | 3.25% |
| 2025-04-11 | 4.82 | 5.06 | 4.82 | 4.93 | 4.93 | qfq | 36,713,665 | 182,876,225 | 0.41% |
| 2025-04-10 | 4.95 | 5.11 | 4.87 | 4.91 | 4.91 | qfq | 55,471,836 | 277,093,331 | 2.94% |
| 2025-04-09 | 4.50 | 4.90 | 4.12 | 4.77 | 4.77 | qfq | 76,200,223 | 347,317,253 | 3.92% |
| 2025-04-08 | 4.66 | 4.79 | 4.43 | 4.59 | 4.59 | qfq | 59,405,367 | 273,029,248 | 0.44% |
| 2025-04-07 | 5.25 | 5.30 | 4.57 | 4.57 | 4.57 | qfq | 80,054,902 | 386,861,000 | -19.96% |
| 2025-04-03 | 5.71 | 5.85 | 5.50 | 5.71 | 5.71 | qfq | 35,752,873 | 202,649,649 | -1.72% |
| 2025-04-02 | 5.83 | 5.97 | 5.78 | 5.81 | 5.81 | qfq | 28,660,000 | 167,893,893 | -0.34% |
| 2025-04-01 | 6.05 | 6.13 | 5.76 | 5.83 | 5.83 | qfq | 43,511,700 | 258,705,266 | -2.67% |
| 2025-03-31 | 6.16 | 6.16 | 5.81 | 5.99 | 5.99 | qfq | 54,344,503 | 323,611,220 | -3.70% |
| 2025-03-28 | 6.04 | 6.38 | 5.99 | 6.22 | 6.22 | qfq | 65,952,769 | 411,228,128 | 2.98% |
| 2025-03-27 | 6.04 | 6.28 | 6.02 | 6.04 | 6.04 | qfq | 50,377,140 | 309,193,552 | -1.31% |
| 2025-03-26 | 5.94 | 6.37 | 5.94 | 6.12 | 6.12 | qfq | 81,691,908 | 505,757,456 | 4.44% |
| 2025-03-25 | 6.29 | 6.38 | 5.84 | 5.86 | 5.86 | qfq | 62,721,524 | 381,921,788 | -6.98% |
| 2025-03-24 | 6.34 | 6.41 | 6.07 | 6.30 | 6.30 | qfq | 64,661,388 | 403,310,134 | -0.94% |
| 2025-03-21 | 6.86 | 6.92 | 6.32 | 6.36 | 6.36 | qfq | 102,989,287 | 671,188,663 | -7.42% |
| 2025-03-20 | 6.91 | 7.00 | 6.75 | 6.87 | 6.87 | qfq | 62,887,175 | 432,946,404 | -1.01% |
| 2025-03-19 | 6.89 | 7.08 | 6.82 | 6.94 | 6.94 | qfq | 71,659,923 | 498,567,563 | 0.00% |
| 2025-03-18 | 6.65 | 7.20 | 6.56 | 6.94 | 6.94 | qfq | 129,450,246 | 894,851,362 | 5.31% |
| 2025-03-17 | 6.55 | 6.78 | 6.40 | 6.59 | 6.59 | qfq | 99,894,015 | 656,493,198 | -1.64% |
| 2025-03-14 | 6.44 | 6.75 | 6.25 | 6.70 | 6.70 | qfq | 109,722,056 | 720,379,540 | 4.04% |
| 2025-03-13 | 6.55 | 6.76 | 6.22 | 6.44 | 6.44 | qfq | 102,648,727 | 662,900,227 | -3.01% |
| 2025-03-12 | 6.32 | 6.88 | 6.27 | 6.64 | 6.64 | qfq | 157,509,110 | 1,035,611,232 | 4.90% |
| 2025-03-11 | 5.90 | 6.34 | 5.80 | 6.33 | 6.33 | qfq | 107,900,580 | 660,376,580 | 4.80% |
| 2025-03-10 | 6.27 | 6.48 | 5.81 | 6.04 | 6.04 | qfq | 136,561,914 | 845,316,230 | -5.48% |
| 2025-03-07 | 5.99 | 6.56 | 5.88 | 6.39 | 6.39 | qfq | 178,964,142 | 1,113,144,177 | 6.86% |
| 2025-03-06 | 5.77 | 6.04 | 5.68 | 5.98 | 5.98 | qfq | 99,726,416 | 583,211,764 | 3.64% |
| 2025-03-05 | 5.80 | 5.91 | 5.66 | 5.77 | 5.77 | qfq | 55,205,227 | 316,988,989 | -0.52% |
| 2025-03-04 | 5.68 | 5.85 | 5.56 | 5.80 | 5.80 | qfq | 79,313,202 | 453,274,348 | -0.85% |
| 2025-03-03 | 5.55 | 5.99 | 5.54 | 5.85 | 5.85 | qfq | 108,532,045 | 627,251,202 | 5.03% |
| 2025-02-28 | 5.55 | 5.75 | 5.51 | 5.57 | 5.57 | qfq | 72,721,101 | 407,963,572 | 0.54% |
| 2025-02-27 | 5.53 | 5.60 | 5.38 | 5.54 | 5.54 | qfq | 73,276,198 | 402,424,336 | 0.36% |
| 2025-02-26 | 5.23 | 5.70 | 5.20 | 5.52 | 5.52 | qfq | 119,023,292 | 655,570,628 | 8.02% |
| 2025-02-25 | 5.05 | 5.21 | 4.98 | 5.11 | 5.11 | qfq | 36,002,819 | 185,076,586 | 0.59% |
| 2025-02-24 | 5.17 | 5.18 | 5.04 | 5.08 | 5.08 | qfq | 40,001,936 | 203,371,162 | -2.12% |
| 2025-02-21 | 5.15 | 5.33 | 5.11 | 5.19 | 5.19 | qfq | 58,048,208 | 303,116,825 | 1.37% |
| 2025-02-20 | 5.02 | 5.17 | 5.00 | 5.12 | 5.12 | qfq | 36,376,703 | 185,675,965 | 2.40% |
| 2025-02-19 | 4.97 | 5.03 | 4.96 | 5.00 | 5.00 | qfq | 25,729,920 | 128,489,293 | 0.20% |
| 2025-02-18 | 5.18 | 5.18 | 4.96 | 4.99 | 4.99 | qfq | 33,498,531 | 169,460,551 | -3.11% |
| 2025-02-17 | 5.17 | 5.22 | 5.10 | 5.15 | 5.15 | qfq | 31,759,442 | 163,843,039 | 0.39% |
| 2025-02-14 | 5.20 | 5.24 | 5.11 | 5.13 | 5.13 | qfq | 32,372,667 | 166,970,356 | -1.91% |
| 2025-02-13 | 5.22 | 5.36 | 5.16 | 5.23 | 5.23 | qfq | 44,432,612 | 233,833,568 | 0.19% |
| 2025-02-12 | 5.17 | 5.23 | 5.15 | 5.22 | 5.22 | qfq | 29,215,160 | 151,520,325 | 0.00% |
| 2025-02-11 | 5.21 | 5.24 | 5.13 | 5.22 | 5.22 | qfq | 27,696,786 | 143,789,846 | -0.57% |
| 2025-02-10 | 5.19 | 5.29 | 5.08 | 5.25 | 5.25 | qfq | 48,911,047 | 253,811,094 | 1.55% |
| 2025-02-07 | 5.20 | 5.29 | 5.11 | 5.17 | 5.17 | qfq | 37,308,716 | 194,410,607 | 0.19% |
| 2025-02-06 | 5.11 | 5.17 | 5.05 | 5.16 | 5.16 | qfq | 31,675,909 | 162,436,477 | 0.58% |
| 2025-02-05 | 5.00 | 5.24 | 5.00 | 5.13 | 5.13 | qfq | 28,701,796 | 147,403,565 | 3.22% |
| 2025-01-27 | 5.12 | 5.18 | 4.97 | 4.97 | 4.97 | qfq | 21,157,357 | 106,493,828 | -2.17% |
| 2025-01-24 | 5.08 | 5.14 | 4.95 | 5.08 | 5.08 | qfq | 26,359,700 | 133,596,987 | -0.20% |
| 2025-01-23 | 5.32 | 5.36 | 5.05 | 5.09 | 5.09 | qfq | 40,386,008 | 211,731,818 | -3.05% |
| 2025-01-22 | 5.16 | 5.37 | 5.12 | 5.25 | 5.25 | qfq | 39,644,889 | 208,816,434 | 1.74% |
| 2025-01-21 | 5.17 | 5.20 | 5.06 | 5.16 | 5.16 | qfq | 28,150,748 | 144,590,295 | 1.18% |
| 2025-01-20 | 5.25 | 5.28 | 4.87 | 5.10 | 5.10 | qfq | 53,570,392 | 271,287,553 | -3.59% |
| 2025-01-17 | 5.25 | 5.34 | 5.19 | 5.29 | 5.29 | qfq | 27,534,990 | 145,101,373 | 0.00% |
| 2025-01-16 | 5.51 | 5.58 | 5.28 | 5.29 | 5.29 | qfq | 46,012,044 | 248,585,168 | -2.94% |
| 2025-01-15 | 5.52 | 5.66 | 5.38 | 5.45 | 5.45 | qfq | 50,120,923 | 274,386,301 | -2.15% |
| 2025-01-14 | 5.17 | 5.58 | 5.11 | 5.57 | 5.57 | qfq | 84,521,989 | 453,414,879 | 4.11% |
| 2025-01-13 | 6.00 | 6.46 | 5.22 | 5.35 | 5.35 | qfq | 131,372,753 | 781,372,657 | -10.83% |
| 2025-01-10 | 6.05 | 6.20 | 5.96 | 6.00 | 6.00 | qfq | 78,585,730 | 476,921,582 | 1.35% |
| 2025-01-09 | 6.00 | 6.23 | 5.79 | 5.92 | 5.92 | qfq | 85,690,906 | 511,256,519 | -2.95% |
| 2025-01-08 | 5.64 | 6.18 | 5.64 | 6.10 | 6.10 | qfq | 113,201,489 | 668,296,994 | 7.77% |
| 2025-01-07 | 5.15 | 5.66 | 5.15 | 5.66 | 5.66 | qfq | 57,912,350 | 313,545,437 | 10.55% |
| 2025-01-06 | 5.15 | 5.28 | 5.02 | 5.12 | 5.12 | qfq | 28,296,487 | 145,896,516 | 0.39% |
| 2025-01-03 | 5.39 | 5.57 | 5.09 | 5.10 | 5.10 | qfq | 43,891,210 | 231,782,146 | -4.14% |
| 2025-01-02 | 5.17 | 5.38 | 5.12 | 5.32 | 5.32 | qfq | 37,883,309 | 199,967,887 | 3.30% |
| 2024-12-31 | 5.30 | 5.38 | 5.13 | 5.15 | 5.15 | qfq | 18,075,134 | 94,151,524 | -2.65% |
| 2024-12-30 | 5.33 | 5.36 | 5.13 | 5.29 | 5.29 | qfq | 22,839,060 | 119,982,820 | -1.31% |
| 2024-12-27 | 5.30 | 5.54 | 5.28 | 5.36 | 5.36 | qfq | 24,642,724 | 133,997,854 | 0.75% |
| 2024-12-26 | 5.17 | 5.38 | 5.17 | 5.32 | 5.32 | qfq | 20,780,470 | 109,953,467 | 2.31% |
| 2024-12-25 | 5.30 | 5.33 | 5.07 | 5.20 | 5.20 | qfq | 29,474,210 | 152,676,175 | -2.44% |
| 2024-12-24 | 5.36 | 5.46 | 5.26 | 5.33 | 5.33 | qfq | 25,812,972 | 137,576,615 | 0.00% |
| 2024-12-23 | 5.74 | 5.74 | 5.31 | 5.33 | 5.33 | qfq | 38,480,561 | 211,382,486 | -7.30% |
| 2024-12-20 | 5.70 | 5.84 | 5.65 | 5.75 | 5.75 | qfq | 27,134,382 | 155,597,901 | 0.52% |
| 2024-12-19 | 5.60 | 5.88 | 5.57 | 5.72 | 5.72 | qfq | 27,927,176 | 159,643,714 | 0.70% |
| 2024-12-18 | 5.62 | 5.76 | 5.47 | 5.68 | 5.68 | qfq | 27,442,508 | 154,943,238 | 1.79% |
| 2024-12-17 | 5.70 | 5.79 | 5.56 | 5.58 | 5.58 | qfq | 32,193,300 | 182,321,371 | -2.96% |
| 2024-12-16 | 5.91 | 5.99 | 5.68 | 5.75 | 5.75 | qfq | 41,274,911 | 241,079,552 | -3.52% |
| 2024-12-13 | 5.97 | 6.16 | 5.90 | 5.96 | 5.96 | qfq | 52,257,543 | 313,004,789 | -1.65% |
| 2024-12-12 | 5.98 | 6.08 | 5.73 | 6.06 | 6.06 | qfq | 55,155,682 | 324,857,539 | 1.85% |
| 2024-12-11 | 5.91 | 6.04 | 5.87 | 5.95 | 5.95 | qfq | 36,866,851 | 219,871,648 | 1.02% |
| 2024-12-10 | 6.13 | 6.13 | 5.88 | 5.89 | 5.89 | qfq | 41,070,781 | 245,623,835 | -0.34% |
| 2024-12-09 | 6.05 | 6.14 | 5.88 | 5.91 | 5.91 | qfq | 35,197,921 | 209,610,549 | -2.48% |
| 2024-12-06 | 6.00 | 6.19 | 5.91 | 6.06 | 6.06 | qfq | 53,678,356 | 325,266,331 | 1.85% |
| 2024-12-05 | 5.82 | 6.03 | 5.82 | 5.95 | 5.95 | qfq | 39,974,945 | 237,494,579 | 1.36% |
| 2024-12-04 | 5.98 | 6.07 | 5.81 | 5.87 | 5.87 | qfq | 52,376,848 | 309,819,857 | -2.81% |
| 2024-12-03 | 6.30 | 6.48 | 6.02 | 6.04 | 6.04 | qfq | 98,534,419 | 609,388,334 | -2.58% |
| 2024-12-02 | 6.00 | 6.37 | 6.00 | 6.20 | 6.20 | qfq | 119,220,852 | 743,172,055 | 6.16% |
| 2024-11-29 | 5.85 | 5.92 | 5.63 | 5.84 | 5.84 | qfq | 99,130,131 | 572,044,393 | -2.34% |
| 2024-11-28 | 5.61 | 6.23 | 5.52 | 5.98 | 5.98 | qfq | 155,524,956 | 922,981,881 | 12.41% |
| 2024-11-27 | 5.29 | 5.32 | 5.06 | 5.32 | 5.32 | qfq | 42,047,776 | 218,493,206 | 0.38% |
| 2024-11-26 | 5.40 | 5.53 | 5.23 | 5.30 | 5.30 | qfq | 34,521,995 | 186,455,238 | -1.30% |
| 2024-11-25 | 5.44 | 5.50 | 5.20 | 5.37 | 5.37 | qfq | 41,352,126 | 220,048,980 | -0.74% |
| 2024-11-22 | 5.62 | 5.80 | 5.40 | 5.41 | 5.41 | qfq | 55,832,502 | 312,809,652 | -4.59% |
| 2024-11-21 | 5.80 | 5.85 | 5.60 | 5.67 | 5.67 | qfq | 66,691,348 | 379,514,625 | -2.91% |
| 2024-11-20 | 5.75 | 5.88 | 5.65 | 5.84 | 5.84 | qfq | 59,961,962 | 346,721,908 | 1.57% |
| 2024-11-19 | 5.48 | 5.77 | 5.42 | 5.75 | 5.75 | qfq | 62,308,687 | 349,444,970 | 5.12% |
| 2024-11-18 | 6.03 | 6.13 | 5.41 | 5.47 | 5.47 | qfq | 95,159,368 | 534,967,759 | -9.14% |
| 2024-11-15 | 5.90 | 6.40 | 5.86 | 6.02 | 6.02 | qfq | 118,343,649 | 732,384,697 | -1.47% |
| 2024-11-14 | 6.05 | 6.45 | 6.01 | 6.11 | 6.11 | qfq | 136,606,418 | 856,142,197 | 1.50% |
| 2024-11-13 | 6.10 | 6.20 | 5.85 | 6.02 | 6.02 | qfq | 66,038,909 | 395,248,669 | -1.79% |
| 2024-11-12 | 6.06 | 6.40 | 6.01 | 6.13 | 6.13 | qfq | 113,180,566 | 700,707,893 | 1.83% |
| 2024-11-11 | 5.97 | 6.15 | 5.90 | 6.02 | 6.02 | qfq | 92,717,973 | 562,026,237 | 0.00% |
| 2024-11-08 | 6.06 | 6.10 | 5.84 | 6.02 | 6.02 | qfq | 96,822,465 | 578,021,353 | 1.18% |
| 2024-11-07 | 5.60 | 6.05 | 5.50 | 5.95 | 5.95 | qfq | 98,245,654 | 576,223,109 | 4.57% |
| 2024-11-06 | 5.78 | 5.87 | 5.63 | 5.69 | 5.69 | qfq | 79,048,492 | 455,105,591 | -1.90% |
| 2024-11-05 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | qfq | 92,267,716 | 538,117,213 | 1.40% |
| 2024-11-04 | 5.47 | 5.88 | 5.39 | 5.72 | 5.72 | qfq | 81,592,819 | 463,769,991 | 4.57% |
| 2024-11-01 | 5.78 | 5.79 | 5.35 | 5.47 | 5.47 | qfq | 122,679,648 | 675,984,755 | -6.81% |
| 2024-10-31 | 5.70 | 5.98 | 5.63 | 5.87 | 5.87 | qfq | 115,658,888 | 674,015,807 | 2.26% |
| 2024-10-30 | 5.81 | 6.09 | 5.63 | 5.74 | 5.74 | qfq | 125,953,417 | 735,899,841 | -1.88% |
| 2024-10-29 | 6.23 | 6.30 | 5.85 | 5.85 | 5.85 | qfq | 173,011,045 | 1,052,758,770 | -9.02% |
| 2024-10-28 | 6.12 | 6.48 | 5.83 | 6.43 | 6.43 | qfq | 252,986,528 | 1,555,885,613 | 2.88% |
| 2024-10-25 | 6.19 | 6.50 | 5.76 | 6.25 | 6.25 | qfq | 279,348,047 | 1,716,270,390 | -3.55% |
| 2024-10-24 | 6.31 | 6.94 | 6.04 | 6.48 | 6.48 | qfq | 356,509,785 | 2,311,223,466 | 8.00% |
| 2024-10-23 | 5.08 | 6.00 | 5.06 | 6.00 | 6.00 | qfq | 275,725,219 | 1,545,880,687 | 20.00% |
| 2024-10-22 | 4.65 | 5.13 | 4.61 | 5.00 | 5.00 | qfq | 142,312,573 | 696,283,159 | 8.70% |
| 2024-10-21 | 4.55 | 4.68 | 4.48 | 4.60 | 4.60 | qfq | 70,012,999 | 320,938,443 | 0.88% |
| 2024-10-18 | 4.31 | 4.65 | 4.31 | 4.56 | 4.56 | qfq | 86,704,704 | 392,250,145 | 5.56% |
| 2024-10-17 | 4.31 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 40,830,709 | 178,247,323 | -1.37% |
| 2024-10-16 | 4.51 | 4.59 | 4.36 | 4.38 | 4.38 | qfq | 64,597,540 | 286,946,102 | -4.78% |
| 2024-10-15 | 4.46 | 4.83 | 4.42 | 4.60 | 4.60 | qfq | 98,668,365 | 462,055,671 | 1.10% |
| 2024-10-14 | 4.42 | 4.60 | 4.29 | 4.55 | 4.55 | qfq | 79,101,896 | 354,947,490 | 2.25% |
| 2024-10-11 | 4.36 | 4.53 | 4.12 | 4.45 | 4.45 | qfq | 81,998,732 | 357,718,893 | 3.01% |
| 2024-10-10 | 4.32 | 4.58 | 4.27 | 4.32 | 4.32 | qfq | 88,113,503 | 389,137,557 | 3.35% |
| 2024-10-09 | 4.57 | 4.64 | 4.18 | 4.18 | 4.18 | qfq | 111,374,550 | 495,195,836 | -15.38% |
| 2024-10-08 | 5.30 | 5.31 | 4.47 | 4.94 | 4.94 | qfq | 203,545,106 | 995,308,538 | 7.86% |
| 2024-09-30 | 4.40 | 4.78 | 3.92 | 4.58 | 4.58 | qfq | 186,043,054 | 808,249,951 | 10.36% |
| 2024-09-27 | 3.80 | 4.17 | 3.79 | 4.15 | 4.15 | qfq | 81,018,664 | 325,252,836 | 10.67% |
| 2024-09-26 | 3.56 | 3.77 | 3.53 | 3.75 | 3.75 | qfq | 50,287,089 | 185,254,331 | 4.75% |
| 2024-09-25 | 3.37 | 3.72 | 3.37 | 3.58 | 3.58 | qfq | 68,423,212 | 244,420,910 | 6.55% |
| 2024-09-24 | 3.29 | 3.36 | 3.26 | 3.36 | 3.36 | qfq | 19,683,440 | 65,421,319 | 2.75% |
| 2024-09-23 | 3.26 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 8,728,234 | 28,573,518 | 0.62% |
| 2024-09-20 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 7,861,600 | 25,479,299 | 0.31% |
| 2024-09-19 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | qfq | 13,388,763 | 43,015,435 | 3.18% |
| 2024-09-18 | 3.23 | 3.24 | 3.12 | 3.14 | 3.14 | qfq | 15,075,000 | 47,667,321 | -2.79% |
| 2024-09-13 | 3.24 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 9,479,200 | 30,779,742 | -1.22% |
| 2024-09-12 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | qfq | 13,568,100 | 44,422,879 | 0.00% |
| 2024-09-11 | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 11,549,050 | 37,723,892 | -0.61% |
| 2024-09-10 | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | qfq | 20,331,312 | 66,502,480 | 1.86% |
| 2024-09-09 | 3.26 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 16,857,800 | 54,761,841 | -0.92% |
| 2024-09-06 | 3.34 | 3.39 | 3.24 | 3.26 | 3.26 | qfq | 40,406,042 | 132,894,446 | -3.55% |
| 2024-09-05 | 3.38 | 3.45 | 3.32 | 3.38 | 3.38 | qfq | 69,549,005 | 235,025,359 | -3.15% |
| 2024-09-04 | 3.71 | 3.98 | 3.47 | 3.49 | 3.49 | qfq | 115,915,863 | 432,573,931 | 1.75% |
| 2024-09-03 | 3.32 | 3.49 | 3.30 | 3.43 | 3.43 | qfq | 27,195,100 | 92,168,561 | 3.94% |
| 2024-09-02 | 3.40 | 3.46 | 3.30 | 3.30 | 3.30 | qfq | 25,384,928 | 85,546,653 | -2.94% |
| 2024-08-30 | 3.41 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 46,594,488 | 160,464,302 | -1.16% |
| 2024-08-29 | 3.35 | 3.55 | 3.32 | 3.44 | 3.44 | qfq | 51,138,149 | 177,351,309 | 1.78% |
| 2024-08-28 | 3.28 | 3.39 | 3.26 | 3.38 | 3.38 | qfq | 15,813,593 | 52,810,351 | 2.11% |
| 2024-08-27 | 3.38 | 3.43 | 3.28 | 3.31 | 3.31 | qfq | 15,900,635 | 53,051,367 | -3.50% |
| 2024-08-26 | 3.40 | 3.50 | 3.33 | 3.43 | 3.43 | qfq | 30,627,380 | 104,648,815 | 2.39% |
| 2024-08-23 | 3.24 | 3.35 | 3.21 | 3.35 | 3.35 | qfq | 17,806,669 | 59,076,119 | 2.45% |
| 2024-08-22 | 3.28 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 19,356,303 | 62,988,155 | 0.31% |
| 2024-08-21 | 3.28 | 3.37 | 3.24 | 3.26 | 3.26 | qfq | 19,789,387 | 65,246,075 | -0.61% |
| 2024-08-20 | 3.33 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 14,856,400 | 48,930,193 | -2.09% |
| 2024-08-19 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 17,784,196 | 59,425,927 | -1.47% |
| 2024-08-16 | 3.44 | 3.52 | 3.37 | 3.40 | 3.40 | qfq | 26,491,878 | 91,050,385 | 0.00% |
| 2024-08-15 | 3.40 | 3.49 | 3.37 | 3.40 | 3.40 | qfq | 32,590,550 | 111,549,289 | -1.16% |
| 2024-08-14 | 3.29 | 3.55 | 3.26 | 3.44 | 3.44 | qfq | 45,263,195 | 153,537,554 | 5.20% |
| 2024-08-13 | 3.10 | 3.30 | 3.08 | 3.27 | 3.27 | qfq | 29,224,368 | 94,384,545 | 4.81% |
| 2024-08-12 | 3.13 | 3.20 | 3.10 | 3.12 | 3.12 | qfq | 13,290,918 | 41,700,205 | -0.95% |
| 2024-08-09 | 3.19 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 11,889,830 | 37,469,030 | -0.32% |
| 2024-08-08 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 15,500,856 | 48,915,564 | -0.32% |
| 2024-08-07 | 3.20 | 3.26 | 3.17 | 3.17 | 3.17 | qfq | 19,813,000 | 63,614,361 | -1.25% |
| 2024-08-06 | 3.15 | 3.30 | 3.14 | 3.21 | 3.21 | qfq | 31,881,150 | 102,542,449 | -1.53% |
| 2024-08-05 | 3.40 | 3.40 | 3.07 | 3.26 | 3.26 | qfq | 79,369,972 | 255,382,310 | 0.00% |
| 2024-08-02 | 3.33 | 3.38 | 3.25 | 3.26 | 3.26 | qfq | 29,558,161 | 97,749,708 | -4.12% |
| 2024-08-01 | 3.48 | 3.68 | 3.37 | 3.40 | 3.40 | qfq | 50,030,434 | 173,909,479 | -1.73% |
| 2024-07-31 | 3.33 | 3.68 | 3.28 | 3.46 | 3.46 | qfq | 92,263,664 | 322,641,342 | 2.98% |
| 2024-07-30 | 3.37 | 3.51 | 3.28 | 3.36 | 3.36 | qfq | 84,020,200 | 285,244,610 | -3.17% |
| 2024-07-29 | 2.92 | 3.47 | 2.86 | 3.47 | 3.47 | qfq | 65,462,006 | 221,227,658 | 20.07% |
| 2024-07-26 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | qfq | 8,179,200 | 23,638,133 | 0.70% |
| 2024-07-25 | 2.80 | 2.88 | 2.74 | 2.87 | 2.87 | qfq | 12,719,383 | 35,746,065 | 2.87% |
| 2024-07-24 | 2.93 | 2.93 | 2.76 | 2.79 | 2.79 | qfq | 12,974,738 | 36,843,436 | -4.12% |
| 2024-07-23 | 2.96 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 8,043,027 | 23,571,502 | -1.69% |
| 2024-07-22 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 5,939,378 | 17,537,824 | -0.67% |
| 2024-07-19 | 2.93 | 3.02 | 2.91 | 2.98 | 2.98 | qfq | 8,650,227 | 25,625,748 | 1.36% |
| 2024-07-18 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 9,622,890 | 28,174,515 | -1.01% |
| 2024-07-17 | 2.98 | 3.02 | 2.94 | 2.97 | 2.97 | qfq | 9,288,530 | 27,663,181 | -0.34% |
| 2024-07-16 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | qfq | 5,910,284 | 17,590,428 | 0.34% |
| 2024-07-15 | 3.05 | 3.06 | 2.95 | 2.97 | 2.97 | qfq | 9,404,506 | 28,212,521 | -2.94% |
| 2024-07-12 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 9,885,777 | 30,420,848 | -1.29% |
| 2024-07-11 | 3.04 | 3.12 | 3.01 | 3.10 | 3.10 | qfq | 16,470,240 | 50,685,210 | 2.99% |
| 2024-07-10 | 3.00 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 8,789,380 | 26,560,561 | 0.33% |
| 2024-07-09 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | qfq | 9,774,743 | 29,091,966 | 1.35% |
| 2024-07-08 | 3.00 | 3.05 | 2.94 | 2.96 | 2.96 | qfq | 8,874,202 | 26,442,204 | -2.31% |
| 2024-07-05 | 3.01 | 3.04 | 2.95 | 3.03 | 3.03 | qfq | 7,048,033 | 21,118,228 | 1.00% |
| 2024-07-04 | 3.09 | 3.10 | 2.98 | 3.00 | 3.00 | qfq | 10,711,588 | 32,489,746 | -2.91% |
| 2024-07-03 | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 10,078,178 | 31,186,626 | 0.00% |
| 2024-07-02 | 3.02 | 3.13 | 3.00 | 3.09 | 3.09 | qfq | 15,907,618 | 48,842,073 | 2.32% |
| 2024-07-01 | 2.99 | 3.03 | 2.90 | 3.02 | 3.02 | qfq | 15,105,600 | 44,841,600 | 1.68% |
| 2024-06-28 | 2.94 | 3.03 | 2.91 | 2.97 | 2.97 | qfq | 15,208,330 | 45,441,455 | 1.37% |
| 2024-06-27 | 2.96 | 3.02 | 2.91 | 2.93 | 2.93 | qfq | 12,212,733 | 36,330,367 | -1.01% |
| 2024-06-26 | 2.92 | 2.98 | 2.84 | 2.96 | 2.96 | qfq | 20,663,163 | 60,124,814 | 0.34% |
| 2024-06-25 | 3.02 | 3.11 | 2.90 | 2.95 | 2.95 | qfq | 20,177,786 | 60,159,427 | -1.99% |
| 2024-06-24 | 3.10 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 14,997,197 | 45,454,810 | -3.83% |
| 2024-06-21 | 3.10 | 3.16 | 3.07 | 3.13 | 3.13 | qfq | 11,673,744 | 36,574,620 | 0.64% |
| 2024-06-20 | 3.21 | 3.22 | 3.10 | 3.11 | 3.11 | qfq | 13,607,456 | 42,950,672 | -2.81% |
| 2024-06-19 | 3.28 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 12,135,541 | 39,303,502 | -2.74% |
| 2024-06-18 | 3.18 | 3.33 | 3.18 | 3.29 | 3.29 | qfq | 15,370,116 | 50,225,005 | 2.49% |
| 2024-06-17 | 3.23 | 3.23 | 3.13 | 3.21 | 3.21 | qfq | 13,692,507 | 43,499,395 | -0.62% |
| 2024-06-14 | 3.25 | 3.28 | 3.16 | 3.23 | 3.23 | qfq | 11,553,398 | 37,070,039 | -1.82% |
| 2024-06-13 | 3.33 | 3.37 | 3.22 | 3.29 | 3.29 | qfq | 15,785,395 | 51,748,319 | -1.50% |
| 2024-06-12 | 3.30 | 3.37 | 3.28 | 3.34 | 3.34 | qfq | 13,100,755 | 43,582,892 | 2.14% |
| 2024-06-11 | 3.25 | 3.29 | 3.18 | 3.27 | 3.27 | qfq | 10,733,330 | 34,830,517 | 0.31% |
| 2024-06-07 | 3.30 | 3.33 | 3.17 | 3.26 | 3.26 | qfq | 21,110,900 | 68,505,340 | -2.40% |
| 2024-06-06 | 3.25 | 3.37 | 3.00 | 3.34 | 3.34 | qfq | 45,942,976 | 144,439,970 | 2.14% |
| 2024-06-05 | 3.35 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 15,613,100 | 51,651,574 | -2.97% |
| 2024-06-04 | 3.38 | 3.43 | 3.33 | 3.37 | 3.37 | qfq | 15,051,058 | 50,851,765 | 0.00% |
| 2024-06-03 | 3.48 | 3.49 | 3.33 | 3.37 | 3.37 | qfq | 25,524,900 | 86,432,468 | -3.44% |
| 2024-05-31 | 3.44 | 3.55 | 3.40 | 3.49 | 3.49 | qfq | 19,284,683 | 67,334,022 | 1.45% |
| 2024-05-30 | 3.51 | 3.55 | 3.41 | 3.44 | 3.44 | qfq | 29,775,079 | 103,062,315 | -3.64% |
| 2024-05-29 | 3.48 | 3.78 | 3.43 | 3.57 | 3.57 | qfq | 43,621,787 | 157,450,037 | 4.08% |
| 2024-05-28 | 3.43 | 3.57 | 3.36 | 3.43 | 3.43 | qfq | 24,588,732 | 85,077,764 | 0.00% |
| 2024-05-27 | 3.51 | 3.55 | 3.34 | 3.43 | 3.43 | qfq | 30,130,622 | 102,949,393 | -2.56% |
| 2024-05-24 | 3.63 | 3.82 | 3.51 | 3.52 | 3.52 | qfq | 56,641,556 | 206,481,545 | -4.09% |
| 2024-05-23 | 3.55 | 3.78 | 3.45 | 3.67 | 3.67 | qfq | 56,574,046 | 205,482,366 | 2.51% |
| 2024-05-22 | 3.43 | 3.59 | 3.43 | 3.58 | 3.58 | qfq | 36,960,760 | 130,983,756 | 4.37% |
| 2024-05-21 | 3.38 | 3.51 | 3.35 | 3.43 | 3.43 | qfq | 26,939,382 | 92,537,965 | 1.78% |
| 2024-05-20 | 3.39 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 21,564,407 | 73,057,652 | -0.59% |
| 2024-05-17 | 3.31 | 3.39 | 3.28 | 3.39 | 3.39 | qfq | 23,860,313 | 79,963,901 | 2.73% |
| 2024-05-16 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 16,286,314 | 53,922,707 | -0.30% |
| 2024-05-15 | 3.33 | 3.43 | 3.30 | 3.31 | 3.31 | qfq | 20,919,200 | 70,036,736 | -1.19% |
| 2024-05-14 | 3.35 | 3.43 | 3.32 | 3.35 | 3.35 | qfq | 19,406,839 | 64,928,211 | 0.60% |
| 2024-05-13 | 3.48 | 3.49 | 3.29 | 3.33 | 3.33 | qfq | 30,557,032 | 102,577,123 | -4.86% |
| 2024-05-10 | 3.66 | 3.66 | 3.42 | 3.50 | 3.50 | qfq | 39,261,514 | 137,167,552 | -4.63% |
| 2024-05-09 | 3.58 | 3.81 | 3.56 | 3.67 | 3.67 | qfq | 19,934,569 | 73,793,112 | 2.51% |
| 2024-05-08 | 3.67 | 3.68 | 3.56 | 3.58 | 3.58 | qfq | 13,963,394 | 50,231,000 | -2.98% |
| 2024-05-07 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | qfq | 12,259,191 | 45,357,653 | -1.60% |
| 2024-05-06 | 3.81 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 11,248,500 | 42,298,191 | 0.00% |
| 2024-04-30 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | qfq | 8,852,101 | 33,414,781 | -1.83% |
| 2024-04-29 | 3.69 | 3.89 | 3.69 | 3.82 | 3.82 | qfq | 14,628,424 | 55,937,036 | 3.80% |
| 2024-04-26 | 3.80 | 3.84 | 3.68 | 3.68 | 3.68 | qfq | 15,114,273 | 56,722,799 | -3.41% |
| 2024-04-25 | 3.83 | 3.87 | 3.78 | 3.81 | 3.81 | qfq | 7,537,479 | 28,826,642 | -1.04% |
| 2024-04-24 | 3.80 | 3.89 | 3.80 | 3.85 | 3.85 | qfq | 6,500,458 | 24,981,018 | 0.26% |
| 2024-04-23 | 3.87 | 3.93 | 3.78 | 3.84 | 3.84 | qfq | 8,556,035 | 32,858,891 | -1.03% |
| 2024-04-22 | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 18,430,104 | 72,108,072 | -4.90% |
| 2024-04-19 | 3.91 | 4.16 | 3.79 | 4.08 | 4.08 | qfq | 33,895,392 | 134,453,751 | 8.51% |
| 2024-04-18 | 3.81 | 3.97 | 3.70 | 3.76 | 3.76 | qfq | 16,830,241 | 64,584,968 | -1.31% |
| 2024-04-17 | 3.42 | 3.91 | 3.41 | 3.81 | 3.81 | qfq | 22,065,388 | 81,888,620 | 12.72% |
| 2024-04-16 | 3.67 | 3.67 | 3.38 | 3.38 | 3.38 | qfq | 18,621,671 | 63,948,793 | -7.40% |
| 2024-04-15 | 3.76 | 3.81 | 3.55 | 3.65 | 3.65 | qfq | 18,803,471 | 68,891,226 | -3.18% |
| 2024-04-12 | 3.74 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 10,003,058 | 37,771,747 | 0.53% |
| 2024-04-11 | 3.75 | 3.84 | 3.75 | 3.75 | 3.75 | qfq | 10,883,221 | 41,174,431 | -0.79% |
| 2024-04-10 | 3.90 | 3.90 | 3.74 | 3.78 | 3.78 | qfq | 9,128,750 | 34,632,596 | -2.58% |
| 2024-04-09 | 3.80 | 3.88 | 3.76 | 3.88 | 3.88 | qfq | 9,434,230 | 36,057,809 | 2.11% |
| 2024-04-08 | 3.93 | 3.94 | 3.80 | 3.80 | 3.80 | qfq | 10,082,200 | 38,794,161 | -2.81% |
| 2024-04-03 | 3.93 | 3.96 | 3.86 | 3.91 | 3.91 | qfq | 9,940,750 | 38,809,152 | -1.01% |
| 2024-04-02 | 4.01 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 13,365,580 | 52,740,324 | -1.25% |
| 2024-04-01 | 3.85 | 4.01 | 3.85 | 4.00 | 4.00 | qfq | 16,122,298 | 63,834,323 | 3.90% |
| 2024-03-29 | 3.80 | 3.88 | 3.76 | 3.85 | 3.85 | qfq | 15,247,244 | 58,308,792 | 1.05% |
| 2024-03-28 | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | qfq | 21,242,405 | 80,819,497 | 1.87% |
| 2024-03-27 | 3.96 | 3.96 | 3.70 | 3.74 | 3.74 | qfq | 19,430,993 | 74,311,777 | -5.32% |
| 2024-03-26 | 4.10 | 4.15 | 3.88 | 3.95 | 3.95 | qfq | 30,865,521 | 122,455,227 | -3.66% |
| 2024-03-25 | 4.28 | 4.30 | 4.08 | 4.10 | 4.10 | qfq | 28,094,850 | 118,216,651 | -5.75% |
| 2024-03-22 | 4.45 | 4.48 | 4.33 | 4.35 | 4.35 | qfq | 21,418,654 | 93,930,099 | -2.47% |
| 2024-03-21 | 4.49 | 4.58 | 4.44 | 4.46 | 4.46 | qfq | 18,942,561 | 85,324,704 | -0.67% |
| 2024-03-20 | 4.55 | 4.62 | 4.43 | 4.49 | 4.49 | qfq | 26,188,208 | 117,927,881 | -1.32% |
| 2024-03-19 | 4.44 | 4.60 | 4.42 | 4.55 | 4.55 | qfq | 32,757,819 | 148,149,149 | 2.48% |
| 2024-03-18 | 4.46 | 4.51 | 4.38 | 4.44 | 4.44 | qfq | 20,682,930 | 91,476,010 | 0.23% |
| 2024-03-15 | 4.38 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 17,762,703 | 77,879,724 | 0.68% |
| 2024-03-14 | 4.54 | 4.58 | 4.28 | 4.40 | 4.40 | qfq | 34,682,300 | 152,867,593 | -3.08% |
| 2024-03-13 | 4.55 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 22,410,930 | 102,025,899 | -1.09% |
| 2024-03-12 | 4.49 | 4.60 | 4.41 | 4.59 | 4.59 | qfq | 42,652,497 | 191,907,972 | 2.00% |
| 2024-03-11 | 4.29 | 4.53 | 4.25 | 4.50 | 4.50 | qfq | 44,288,522 | 196,130,584 | 6.13% |
| 2024-03-08 | 4.20 | 4.26 | 4.15 | 4.24 | 4.24 | qfq | 13,580,477 | 57,365,283 | 0.71% |
| 2024-03-07 | 4.25 | 4.32 | 4.19 | 4.21 | 4.21 | qfq | 18,775,546 | 80,058,126 | -0.47% |
| 2024-03-06 | 4.25 | 4.33 | 4.17 | 4.23 | 4.23 | qfq | 20,785,154 | 88,347,588 | -1.40% |
| 2024-03-05 | 4.35 | 4.46 | 4.22 | 4.29 | 4.29 | qfq | 33,203,850 | 144,103,715 | -2.28% |
| 2024-03-04 | 4.29 | 4.52 | 4.16 | 4.39 | 4.39 | qfq | 37,466,046 | 161,705,278 | 1.62% |
| 2024-03-01 | 4.26 | 4.40 | 4.16 | 4.32 | 4.32 | qfq | 26,966,113 | 115,650,593 | 2.37% |
| 2024-02-29 | 4.01 | 4.25 | 4.01 | 4.22 | 4.22 | qfq | 29,378,312 | 122,335,716 | 2.93% |
| 2024-02-28 | 4.40 | 4.64 | 4.07 | 4.10 | 4.10 | qfq | 45,266,789 | 199,269,193 | -7.03% |
| 2024-02-27 | 4.31 | 4.42 | 4.27 | 4.41 | 4.41 | qfq | 30,104,869 | 131,082,976 | 0.46% |
| 2024-02-26 | 4.21 | 4.48 | 4.21 | 4.39 | 4.39 | qfq | 38,867,532 | 168,427,976 | 0.92% |
| 2024-02-23 | 4.09 | 4.45 | 4.07 | 4.35 | 4.35 | qfq | 58,428,463 | 251,108,095 | 6.36% |
| 2024-02-22 | 4.04 | 4.12 | 4.01 | 4.09 | 4.09 | qfq | 24,251,665 | 98,625,003 | 1.24% |
| 2024-02-21 | 4.04 | 4.17 | 3.99 | 4.04 | 4.04 | qfq | 29,956,699 | 122,595,145 | -0.98% |
| 2024-02-20 | 4.20 | 4.20 | 3.99 | 4.08 | 4.08 | qfq | 31,100,866 | 126,109,296 | -2.16% |
| 2024-02-19 | 4.14 | 4.26 | 4.05 | 4.17 | 4.17 | qfq | 34,326,335 | 142,517,038 | 0.48% |
| 2024-02-08 | 4.00 | 4.28 | 3.89 | 4.15 | 4.15 | qfq | 61,752,429 | 254,503,524 | -1.19% |
| 2024-02-07 | 3.60 | 4.28 | 3.53 | 4.20 | 4.20 | qfq | 88,308,038 | 343,106,689 | 16.02% |
| 2024-02-06 | 3.19 | 3.78 | 2.97 | 3.62 | 3.62 | qfq | 66,100,819 | 225,382,975 | 11.04% |
| 2024-02-05 | 3.62 | 3.74 | 3.11 | 3.26 | 3.26 | qfq | 56,331,988 | 189,940,008 | -12.13% |
| 2024-02-02 | 3.86 | 4.01 | 3.43 | 3.71 | 3.71 | qfq | 86,784,289 | 325,353,106 | -4.87% |
| 2024-02-01 | 3.28 | 3.90 | 3.27 | 3.90 | 3.90 | qfq | 61,207,656 | 229,268,303 | 20.00% |
| 2024-01-31 | 3.45 | 3.53 | 3.23 | 3.25 | 3.25 | qfq | 28,841,730 | 96,452,850 | -8.19% |
| 2024-01-30 | 3.67 | 3.70 | 3.51 | 3.54 | 3.54 | qfq | 11,345,304 | 41,053,975 | -3.01% |
| 2024-01-29 | 3.82 | 3.86 | 3.64 | 3.65 | 3.65 | qfq | 11,817,700 | 43,887,400 | -4.70% |
| 2024-01-26 | 3.88 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 13,353,400 | 51,704,504 | -1.29% |
| 2024-01-25 | 3.68 | 3.93 | 3.66 | 3.88 | 3.88 | qfq | 20,609,194 | 78,446,577 | 4.30% |
| 2024-01-24 | 3.61 | 3.75 | 3.54 | 3.72 | 3.72 | qfq | 17,687,380 | 64,608,628 | 3.05% |
| 2024-01-23 | 3.57 | 3.65 | 3.49 | 3.61 | 3.61 | qfq | 14,583,900 | 52,097,820 | 0.56% |
| 2024-01-22 | 3.83 | 3.86 | 3.54 | 3.59 | 3.59 | qfq | 19,659,919 | 72,617,261 | -6.75% |
| 2024-01-19 | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 9,305,900 | 36,164,589 | -2.28% |
| 2024-01-18 | 3.94 | 3.98 | 3.82 | 3.94 | 3.94 | qfq | 14,849,367 | 57,718,768 | -1.01% |
| 2024-01-17 | 4.07 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 10,082,099 | 40,530,277 | -2.45% |
| 2024-01-16 | 4.19 | 4.19 | 3.98 | 4.08 | 4.08 | qfq | 16,757,200 | 68,180,251 | -1.21% |
| 2024-01-15 | 4.23 | 4.28 | 4.11 | 4.13 | 4.13 | qfq | 13,914,111 | 57,752,031 | -2.13% |
| 2024-01-12 | 4.22 | 4.50 | 4.17 | 4.22 | 4.22 | qfq | 24,008,706 | 103,209,023 | 0.00% |
| 2024-01-11 | 4.12 | 4.25 | 4.11 | 4.22 | 4.22 | qfq | 10,285,875 | 43,149,897 | 2.18% |
| 2024-01-10 | 4.16 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 11,488,984 | 47,514,204 | -1.67% |
| 2024-01-09 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | qfq | 13,056,900 | 54,725,076 | 2.19% |
| 2024-01-08 | 4.18 | 4.20 | 4.11 | 4.11 | 4.11 | qfq | 13,464,251 | 55,963,866 | -1.44% |
| 2024-01-05 | 4.29 | 4.32 | 4.14 | 4.17 | 4.17 | qfq | 17,433,730 | 73,426,384 | -3.02% |
| 2024-01-04 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | qfq | 11,867,763 | 50,667,908 | -0.69% |
| 2024-01-03 | 4.52 | 4.52 | 4.28 | 4.33 | 4.33 | qfq | 21,285,145 | 92,759,293 | -3.99% |
| 2024-01-02 | 4.60 | 4.62 | 4.50 | 4.51 | 4.51 | qfq | 15,345,840 | 69,871,113 | -2.17% |
| 2023-12-29 | 4.48 | 4.63 | 4.46 | 4.61 | 4.61 | qfq | 20,801,086 | 95,131,813 | 2.44% |
| 2023-12-28 | 4.32 | 4.56 | 4.25 | 4.50 | 4.50 | qfq | 26,318,864 | 116,850,124 | 4.17% |
| 2023-12-27 | 4.26 | 4.34 | 4.21 | 4.32 | 4.32 | qfq | 13,136,416 | 56,256,134 | 1.41% |
| 2023-12-26 | 4.42 | 4.43 | 4.23 | 4.26 | 4.26 | qfq | 12,381,088 | 53,007,202 | -2.96% |
| 2023-12-25 | 4.39 | 4.58 | 4.37 | 4.39 | 4.39 | qfq | 18,007,056 | 80,155,672 | -0.68% |
| 2023-12-22 | 4.40 | 4.46 | 4.35 | 4.42 | 4.42 | qfq | 13,598,092 | 59,817,297 | 0.45% |
| 2023-12-21 | 4.39 | 4.40 | 4.26 | 4.40 | 4.40 | qfq | 15,465,260 | 66,976,963 | 0.46% |
| 2023-12-20 | 4.45 | 4.46 | 4.37 | 4.38 | 4.38 | qfq | 14,669,187 | 64,502,593 | -1.79% |
| 2023-12-19 | 4.41 | 4.49 | 4.41 | 4.46 | 4.46 | qfq | 8,210,624 | 36,475,876 | 0.68% |
| 2023-12-18 | 4.54 | 4.54 | 4.41 | 4.43 | 4.43 | qfq | 9,680,183 | 43,053,379 | -2.21% |
| 2023-12-15 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 8,573,100 | 38,915,432 | -0.66% |
| 2023-12-14 | 4.59 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 9,184,000 | 42,122,659 | -0.87% |
| 2023-12-13 | 4.66 | 4.67 | 4.59 | 4.60 | 4.60 | qfq | 7,173,200 | 33,138,199 | -1.08% |
| 2023-12-12 | 4.64 | 4.73 | 4.62 | 4.65 | 4.65 | qfq | 12,649,935 | 59,148,996 | -0.43% |
| 2023-12-11 | 4.52 | 4.68 | 4.45 | 4.67 | 4.67 | qfq | 18,935,826 | 86,769,667 | 3.32% |
| 2023-12-08 | 4.53 | 4.64 | 4.52 | 4.52 | 4.52 | qfq | 15,496,960 | 70,886,606 | 0.00% |
| 2023-12-07 | 4.53 | 4.57 | 4.51 | 4.52 | 4.52 | qfq | 15,145,800 | 68,782,928 | -0.22% |
| 2023-12-06 | 4.66 | 4.67 | 4.51 | 4.53 | 4.53 | qfq | 27,254,426 | 124,870,971 | -2.58% |
| 2023-12-05 | 4.86 | 4.86 | 4.63 | 4.65 | 4.65 | qfq | 20,814,384 | 98,025,347 | -4.32% |
| 2023-12-04 | 4.86 | 4.92 | 4.83 | 4.86 | 4.86 | qfq | 14,662,255 | 71,498,578 | 0.21% |
| 2023-12-01 | 4.79 | 4.86 | 4.73 | 4.85 | 4.85 | qfq | 13,840,568 | 66,152,572 | 1.25% |
| 2023-11-30 | 4.83 | 4.86 | 4.74 | 4.79 | 4.79 | qfq | 18,533,469 | 88,885,716 | -1.24% |
| 2023-11-29 | 4.86 | 4.97 | 4.83 | 4.85 | 4.85 | qfq | 18,679,730 | 91,369,418 | -0.61% |
| 2023-11-28 | 4.84 | 4.96 | 4.82 | 4.88 | 4.88 | qfq | 15,896,788 | 77,562,234 | 0.41% |
| 2023-11-27 | 4.86 | 4.90 | 4.81 | 4.86 | 4.86 | qfq | 12,804,638 | 62,067,509 | 0.00% |
| 2023-11-24 | 4.96 | 4.99 | 4.83 | 4.86 | 4.86 | qfq | 19,330,317 | 94,118,150 | -2.21% |
| 2023-11-23 | 4.84 | 5.00 | 4.84 | 4.97 | 4.97 | qfq | 16,572,807 | 81,875,963 | 1.02% |
| 2023-11-22 | 5.02 | 5.16 | 4.90 | 4.92 | 4.92 | qfq | 26,355,042 | 131,406,423 | -2.38% |
| 2023-11-21 | 5.22 | 5.28 | 5.00 | 5.04 | 5.04 | qfq | 39,364,129 | 201,449,138 | -4.00% |
| 2023-11-20 | 5.09 | 5.28 | 5.06 | 5.25 | 5.25 | qfq | 43,644,599 | 226,241,074 | 3.14% |
| 2023-11-17 | 5.07 | 5.12 | 5.00 | 5.09 | 5.09 | qfq | 22,688,351 | 115,003,888 | 0.20% |
| 2023-11-16 | 5.09 | 5.19 | 5.05 | 5.08 | 5.08 | qfq | 25,967,963 | 132,883,682 | -0.20% |
| 2023-11-15 | 5.11 | 5.18 | 5.06 | 5.09 | 5.09 | qfq | 24,880,927 | 126,917,593 | 0.00% |
| 2023-11-14 | 5.10 | 5.11 | 4.97 | 5.09 | 5.09 | qfq | 18,755,021 | 94,912,927 | 0.20% |
| 2023-11-13 | 5.11 | 5.16 | 5.02 | 5.08 | 5.08 | qfq | 20,563,580 | 104,062,747 | -0.20% |
| 2023-11-10 | 5.06 | 5.16 | 5.05 | 5.09 | 5.09 | qfq | 27,687,183 | 140,766,222 | -1.74% |
| 2023-11-09 | 5.15 | 5.27 | 5.03 | 5.18 | 5.18 | qfq | 41,084,955 | 211,166,270 | 0.78% |
| 2023-11-08 | 5.15 | 5.22 | 5.08 | 5.14 | 5.14 | qfq | 25,687,522 | 131,597,225 | -1.15% |
| 2023-11-07 | 5.00 | 5.23 | 4.98 | 5.20 | 5.20 | qfq | 40,084,489 | 206,079,877 | 3.38% |
| 2023-11-06 | 4.83 | 5.07 | 4.83 | 5.03 | 5.03 | qfq | 34,805,383 | 173,354,253 | 4.79% |
| 2023-11-03 | 4.78 | 4.87 | 4.73 | 4.80 | 4.80 | qfq | 26,229,739 | 126,154,527 | 0.21% |
| 2023-11-02 | 4.98 | 5.00 | 4.75 | 4.79 | 4.79 | qfq | 43,708,103 | 212,220,673 | -4.01% |
| 2023-11-01 | 4.95 | 5.08 | 4.88 | 4.99 | 4.99 | qfq | 36,413,347 | 181,230,663 | 0.81% |
| 2023-10-31 | 5.05 | 5.19 | 4.91 | 4.95 | 4.95 | qfq | 56,092,035 | 282,162,015 | -3.70% |
| 2023-10-30 | 5.13 | 5.22 | 5.02 | 5.14 | 5.14 | qfq | 51,616,613 | 264,817,148 | -1.15% |
| 2023-10-27 | 5.11 | 5.31 | 5.05 | 5.20 | 5.20 | qfq | 55,562,442 | 287,528,551 | -0.19% |
| 2023-10-26 | 5.38 | 5.41 | 5.04 | 5.21 | 5.21 | qfq | 79,428,545 | 414,249,088 | -5.96% |
| 2023-10-25 | 5.35 | 5.66 | 5.21 | 5.54 | 5.54 | qfq | 88,600,839 | 480,886,960 | 2.03% |
| 2023-10-24 | 4.99 | 5.73 | 4.85 | 5.43 | 5.43 | qfq | 103,637,077 | 547,928,088 | 8.17% |
| 2023-10-23 | 5.10 | 5.19 | 4.91 | 5.02 | 5.02 | qfq | 73,193,609 | 368,209,051 | -2.52% |
| 2023-10-20 | 4.78 | 5.50 | 4.71 | 5.15 | 5.15 | qfq | 104,011,961 | 526,982,047 | 8.42% |
| 2023-10-19 | 4.66 | 4.96 | 4.66 | 4.75 | 4.75 | qfq | 38,876,252 | 187,635,481 | 1.50% |
| 2023-10-18 | 4.75 | 4.77 | 4.63 | 4.68 | 4.68 | qfq | 30,198,070 | 141,631,943 | -1.89% |
| 2023-10-17 | 4.77 | 4.94 | 4.73 | 4.77 | 4.77 | qfq | 35,058,430 | 169,187,144 | -0.63% |
| 2023-10-16 | 4.86 | 4.94 | 4.77 | 4.80 | 4.80 | qfq | 34,028,719 | 163,790,542 | -2.64% |
| 2023-10-13 | 4.78 | 5.02 | 4.74 | 4.93 | 4.93 | qfq | 47,804,839 | 234,243,831 | 2.49% |
| 2023-10-12 | 4.64 | 4.84 | 4.62 | 4.81 | 4.81 | qfq | 41,750,261 | 199,195,721 | 3.22% |
| 2023-10-11 | 4.71 | 4.75 | 4.59 | 4.66 | 4.66 | qfq | 35,228,340 | 163,919,276 | 0.87% |
| 2023-10-10 | 4.38 | 4.72 | 4.35 | 4.62 | 4.62 | qfq | 59,747,193 | 274,745,314 | 5.72% |
| 2023-10-09 | 4.32 | 4.39 | 4.30 | 4.37 | 4.37 | qfq | 18,514,400 | 80,571,322 | 0.46% |
| 2023-09-28 | 4.19 | 4.37 | 4.16 | 4.35 | 4.35 | qfq | 28,295,109 | 121,569,665 | 4.57% |
| 2023-09-27 | 4.22 | 4.28 | 4.14 | 4.16 | 4.16 | qfq | 20,944,062 | 88,143,272 | -1.42% |
| 2023-09-26 | 4.17 | 4.24 | 4.11 | 4.22 | 4.22 | qfq | 22,419,900 | 93,739,613 | 1.20% |
| 2023-09-25 | 4.23 | 4.23 | 4.13 | 4.17 | 4.17 | qfq | 18,833,010 | 78,450,824 | -0.71% |
| 2023-09-22 | 4.14 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 16,270,300 | 67,683,801 | 1.69% |
| 2023-09-21 | 4.08 | 4.17 | 4.07 | 4.13 | 4.13 | qfq | 18,181,083 | 75,119,972 | 0.98% |
| 2023-09-20 | 4.15 | 4.19 | 4.09 | 4.09 | 4.09 | qfq | 16,060,544 | 66,395,253 | -1.68% |
| 2023-09-19 | 4.33 | 4.35 | 4.13 | 4.16 | 4.16 | qfq | 20,302,669 | 85,013,868 | -2.58% |
| 2023-09-18 | 4.27 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 22,146,450 | 95,055,762 | -1.84% |
| 2023-09-15 | 4.30 | 4.45 | 4.28 | 4.35 | 4.35 | qfq | 25,928,375 | 113,274,865 | 0.93% |
| 2023-09-14 | 4.37 | 4.37 | 4.25 | 4.31 | 4.31 | qfq | 18,674,437 | 80,369,382 | -1.37% |
| 2023-09-13 | 4.43 | 4.45 | 4.31 | 4.37 | 4.37 | qfq | 19,614,970 | 85,574,848 | -1.58% |
| 2023-09-12 | 4.45 | 4.48 | 4.40 | 4.44 | 4.44 | qfq | 21,937,530 | 97,226,117 | -0.45% |
| 2023-09-11 | 4.46 | 4.55 | 4.39 | 4.46 | 4.46 | qfq | 35,890,881 | 160,018,748 | 0.22% |
| 2023-09-08 | 4.42 | 4.47 | 4.33 | 4.45 | 4.45 | qfq | 34,620,052 | 152,848,759 | 1.14% |
| 2023-09-07 | 4.64 | 4.64 | 4.38 | 4.40 | 4.40 | qfq | 51,663,053 | 230,069,924 | -5.38% |
| 2023-09-06 | 4.73 | 4.76 | 4.59 | 4.65 | 4.65 | qfq | 83,322,814 | 387,193,098 | -3.53% |
| 2023-09-05 | 4.48 | 4.94 | 4.43 | 4.82 | 4.82 | qfq | 104,146,349 | 491,974,417 | 7.59% |
| 2023-09-04 | 4.35 | 4.50 | 4.34 | 4.48 | 4.48 | qfq | 32,581,340 | 144,021,554 | 3.70% |
| 2023-09-01 | 4.34 | 4.40 | 4.28 | 4.32 | 4.32 | qfq | 17,018,211 | 73,605,789 | -0.23% |
| 2023-08-31 | 4.32 | 4.37 | 4.25 | 4.33 | 4.33 | qfq | 18,805,405 | 81,265,178 | 0.46% |
| 2023-08-30 | 4.32 | 4.41 | 4.28 | 4.31 | 4.31 | qfq | 23,267,028 | 101,044,027 | 0.00% |
| 2023-08-29 | 4.10 | 4.32 | 4.07 | 4.31 | 4.31 | qfq | 31,521,315 | 134,372,497 | 5.12% |
| 2023-08-28 | 4.41 | 4.41 | 4.08 | 4.10 | 4.10 | qfq | 20,978,877 | 88,192,593 | -0.24% |
| 2023-08-25 | 4.25 | 4.25 | 4.10 | 4.11 | 4.11 | qfq | 21,047,866 | 87,545,757 | -4.20% |
| 2023-08-24 | 4.23 | 4.38 | 4.19 | 4.29 | 4.29 | qfq | 28,168,671 | 120,745,991 | 2.14% |
| 2023-08-23 | 4.40 | 4.43 | 4.19 | 4.20 | 4.20 | qfq | 25,460,511 | 108,606,872 | -4.98% |
| 2023-08-22 | 4.48 | 4.49 | 4.32 | 4.42 | 4.42 | qfq | 24,060,120 | 105,624,270 | 0.23% |
| 2023-08-21 | 4.31 | 4.55 | 4.29 | 4.41 | 4.41 | qfq | 34,286,926 | 152,519,356 | 1.85% |
| 2023-08-18 | 4.37 | 4.44 | 4.31 | 4.33 | 4.33 | qfq | 14,954,400 | 65,332,858 | -1.14% |
| 2023-08-17 | 4.33 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 19,278,794 | 84,028,832 | 0.69% |
| 2023-08-16 | 4.43 | 4.45 | 4.33 | 4.35 | 4.35 | qfq | 16,308,263 | 71,517,196 | -2.25% |
| 2023-08-15 | 4.59 | 4.66 | 4.42 | 4.45 | 4.45 | qfq | 20,997,785 | 93,955,788 | -3.47% |
| 2023-08-14 | 4.57 | 4.62 | 4.50 | 4.61 | 4.61 | qfq | 19,060,016 | 86,804,360 | 1.99% |
| 2023-08-11 | 4.68 | 4.69 | 4.52 | 4.52 | 4.52 | qfq | 19,969,388 | 91,687,214 | -3.00% |
| 2023-08-10 | 4.69 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 15,085,509 | 70,207,733 | -0.21% |
| 2023-08-09 | 4.71 | 4.76 | 4.64 | 4.67 | 4.67 | qfq | 14,100,213 | 66,022,062 | -1.68% |
| 2023-08-08 | 4.80 | 4.88 | 4.71 | 4.75 | 4.75 | qfq | 21,774,085 | 103,797,017 | -0.84% |
| 2023-08-07 | 4.71 | 4.90 | 4.70 | 4.79 | 4.79 | qfq | 33,663,573 | 161,757,429 | 1.27% |
| 2023-08-04 | 4.66 | 4.79 | 4.62 | 4.73 | 4.73 | qfq | 28,597,912 | 135,051,986 | 2.16% |
| 2023-08-03 | 4.70 | 4.70 | 4.59 | 4.63 | 4.63 | qfq | 25,560,673 | 118,623,658 | -1.49% |
| 2023-08-02 | 4.75 | 4.79 | 4.67 | 4.70 | 4.70 | qfq | 26,304,558 | 124,154,224 | -1.26% |
| 2023-08-01 | 4.76 | 4.79 | 4.67 | 4.76 | 4.76 | qfq | 28,934,100 | 136,969,364 | 0.21% |
| 2023-07-31 | 4.68 | 4.77 | 4.61 | 4.75 | 4.75 | qfq | 38,288,499 | 180,360,531 | 0.85% |
| 2023-07-28 | 4.82 | 4.85 | 4.69 | 4.71 | 4.71 | qfq | 45,145,057 | 214,925,457 | -2.28% |
| 2023-07-27 | 4.83 | 4.98 | 4.79 | 4.82 | 4.82 | qfq | 48,860,908 | 238,408,836 | -0.21% |
| 2023-07-26 | 4.88 | 4.92 | 4.74 | 4.83 | 4.83 | qfq | 47,092,840 | 228,118,236 | -1.23% |
| 2023-07-25 | 5.13 | 5.24 | 4.83 | 4.89 | 4.89 | qfq | 85,263,112 | 423,053,339 | -4.49% |
| 2023-07-24 | 5.36 | 5.36 | 5.08 | 5.12 | 5.12 | qfq | 87,531,763 | 455,387,041 | -3.40% |
| 2023-07-21 | 5.51 | 5.74 | 5.29 | 5.30 | 5.30 | qfq | 91,661,155 | 500,108,935 | -4.33% |
| 2023-07-20 | 5.59 | 5.68 | 5.44 | 5.54 | 5.54 | qfq | 86,252,105 | 476,970,244 | -1.77% |
| 2023-07-19 | 5.41 | 5.68 | 5.25 | 5.64 | 5.64 | qfq | 112,665,724 | 614,284,343 | 1.26% |
| 2023-07-18 | 5.51 | 5.90 | 5.40 | 5.57 | 5.57 | qfq | 108,373,183 | 616,238,472 | 1.09% |