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
捷成股份300182.SZ
最近收盘价4.702026-07-17
最近交易日2026-07-17
成交量（股）98,673,158
成交额（元）474,345,961
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.88 | 5.00 | 4.69 | 4.70 | 4.70 | qfq | 98,673,158 | 474,345,961 | -4.67% |
| 2026-07-16 | 4.83 | 4.99 | 4.79 | 4.93 | 4.93 | qfq | 102,522,410 | 504,409,752 | 1.23% |
| 2026-07-15 | 4.68 | 4.87 | 4.65 | 4.87 | 4.87 | qfq | 78,446,650 | 376,350,259 | 3.84% |
| 2026-07-14 | 4.65 | 4.69 | 4.58 | 4.69 | 4.69 | qfq | 51,203,320 | 237,819,307 | 0.64% |
| 2026-07-13 | 4.81 | 4.90 | 4.62 | 4.66 | 4.66 | qfq | 81,689,956 | 384,077,351 | -4.12% |
| 2026-07-10 | 4.70 | 4.96 | 4.65 | 4.86 | 4.86 | qfq | 107,737,919 | 522,716,973 | 2.10% |
| 2026-07-09 | 4.61 | 4.82 | 4.56 | 4.76 | 4.76 | qfq | 84,483,975 | 399,872,019 | 2.37% |
| 2026-07-08 | 4.56 | 4.66 | 4.50 | 4.65 | 4.65 | qfq | 60,780,270 | 279,316,887 | 1.31% |
| 2026-07-07 | 4.65 | 4.71 | 4.57 | 4.59 | 4.59 | qfq | 54,229,056 | 251,135,529 | -1.71% |
| 2026-07-06 | 4.81 | 4.84 | 4.67 | 4.67 | 4.67 | qfq | 61,873,776 | 292,893,961 | -2.91% |
| 2026-07-03 | 4.87 | 4.92 | 4.78 | 4.81 | 4.81 | qfq | 72,419,647 | 350,008,129 | -1.43% |
| 2026-07-02 | 4.90 | 5.08 | 4.86 | 4.88 | 4.88 | qfq | 109,951,405 | 544,353,245 | -0.61% |
| 2026-07-01 | 4.71 | 5.01 | 4.67 | 4.91 | 4.91 | qfq | 116,604,898 | 568,301,690 | 3.37% |
| 2026-06-30 | 4.67 | 4.75 | 4.60 | 4.75 | 4.75 | qfq | 77,292,467 | 363,325,221 | 0.85% |
| 2026-06-29 | 4.65 | 4.74 | 4.58 | 4.71 | 4.71 | qfq | 82,449,290 | 385,039,465 | 0.86% |
| 2026-06-26 | 4.91 | 4.92 | 4.66 | 4.67 | 4.67 | qfq | 115,240,015 | 547,127,298 | -5.47% |
| 2026-06-25 | 5.10 | 5.14 | 4.91 | 4.94 | 4.94 | qfq | 116,977,807 | 584,654,040 | -4.08% |
| 2026-06-24 | 5.29 | 5.35 | 5.08 | 5.15 | 5.15 | qfq | 108,626,870 | 561,599,643 | -2.46% |
| 2026-06-23 | 5.34 | 5.50 | 5.26 | 5.28 | 5.28 | qfq | 107,267,583 | 575,852,977 | -2.76% |
| 2026-06-22 | 5.40 | 5.44 | 5.14 | 5.43 | 5.43 | qfq | 170,119,733 | 895,572,560 | -0.55% |
| 2026-06-18 | 5.46 | 5.59 | 5.42 | 5.46 | 5.46 | qfq | 107,346,245 | 590,912,466 | -1.09% |
| 2026-06-17 | 5.60 | 5.61 | 5.44 | 5.52 | 5.52 | qfq | 141,834,767 | 781,382,199 | -2.47% |
| 2026-06-16 | 5.71 | 5.72 | 5.55 | 5.66 | 5.66 | qfq | 125,731,586 | 706,988,350 | -1.39% |
| 2026-06-15 | 5.53 | 5.81 | 5.53 | 5.74 | 5.74 | qfq | 180,619,616 | 1,031,267,203 | 4.17% |
| 2026-06-12 | 5.65 | 5.70 | 5.45 | 5.51 | 5.51 | qfq | 222,260,653 | 1,234,531,455 | -2.48% |
| 2026-06-11 | 6.32 | 6.40 | 5.60 | 5.65 | 5.65 | qfq | 355,835,875 | 2,110,121,637 | -11.02% |
| 2026-06-10 | 6.35 | 6.79 | 6.31 | 6.35 | 6.35 | qfq | 349,839,828 | 2,303,720,826 | -1.24% |
| 2026-06-09 | 6.41 | 6.56 | 6.21 | 6.43 | 6.43 | qfq | 277,348,361 | 1,770,806,455 | 0.47% |
| 2026-06-08 | 6.06 | 6.47 | 6.04 | 6.40 | 6.40 | qfq | 358,541,975 | 2,275,098,464 | 2.89% |
| 2026-06-05 | 6.00 | 6.22 | 5.92 | 6.22 | 6.22 | qfq | 280,592,847 | 1,720,750,535 | 3.32% |
| 2026-06-04 | 5.80 | 6.09 | 5.74 | 6.02 | 6.02 | qfq | 210,185,847 | 1,259,346,444 | 2.38% |
| 2026-06-03 | 5.85 | 6.02 | 5.72 | 5.88 | 5.88 | qfq | 179,062,789 | 1,053,047,043 | -0.84% |
| 2026-06-02 | 6.12 | 6.12 | 5.85 | 5.93 | 5.93 | qfq | 222,572,869 | 1,319,528,961 | -3.26% |
| 2026-06-01 | 5.79 | 6.25 | 5.75 | 6.13 | 6.13 | qfq | 345,018,151 | 2,098,506,893 | 7.36% |
| 2026-05-29 | 5.62 | 5.85 | 5.57 | 5.71 | 5.71 | qfq | 196,994,872 | 1,124,632,148 | 1.60% |
| 2026-05-28 | 5.71 | 5.85 | 5.54 | 5.62 | 5.62 | qfq | 196,941,333 | 1,117,453,833 | -3.44% |
| 2026-05-27 | 5.71 | 6.17 | 5.71 | 5.82 | 5.82 | qfq | 329,037,190 | 1,947,679,653 | 6.59% |
| 2026-05-26 | 5.52 | 5.53 | 5.36 | 5.46 | 5.46 | qfq | 87,449,866 | 475,393,921 | -1.97% |
| 2026-05-25 | 5.61 | 5.70 | 5.53 | 5.57 | 5.57 | qfq | 76,319,992 | 426,969,396 | 0.00% |
| 2026-05-22 | 5.62 | 5.64 | 5.49 | 5.57 | 5.57 | qfq | 86,994,892 | 482,354,793 | -0.18% |
| 2026-05-21 | 5.82 | 5.89 | 5.56 | 5.58 | 5.58 | qfq | 118,882,850 | 682,211,571 | -3.96% |
| 2026-05-20 | 5.96 | 5.97 | 5.78 | 5.81 | 5.81 | qfq | 117,832,456 | 689,218,270 | -3.65% |
| 2026-05-19 | 5.83 | 6.10 | 5.83 | 6.03 | 6.03 | qfq | 156,786,611 | 940,056,733 | 3.61% |
| 2026-05-18 | 5.76 | 5.89 | 5.74 | 5.82 | 5.82 | qfq | 88,533,500 | 513,900,469 | 1.04% |
| 2026-05-15 | 5.81 | 5.98 | 5.72 | 5.76 | 5.76 | qfq | 117,136,485 | 685,466,841 | -0.69% |
| 2026-05-14 | 6.10 | 6.18 | 5.80 | 5.80 | 5.80 | qfq | 141,600,445 | 840,836,114 | -4.45% |
| 2026-05-13 | 5.95 | 6.11 | 5.94 | 6.07 | 6.07 | qfq | 117,182,885 | 708,660,429 | 1.34% |
| 2026-05-12 | 6.03 | 6.07 | 5.92 | 5.99 | 5.99 | qfq | 128,663,054 | 771,941,794 | -0.66% |
| 2026-05-11 | 6.05 | 6.13 | 5.99 | 6.03 | 6.03 | qfq | 121,318,744 | 731,688,848 | -0.17% |
| 2026-05-08 | 6.14 | 6.16 | 6.01 | 6.04 | 6.04 | qfq | 164,397,898 | 998,824,884 | -0.49% |
| 2026-05-07 | 5.82 | 6.11 | 5.80 | 6.07 | 6.07 | qfq | 200,330,476 | 1,194,143,822 | 4.12% |
| 2026-05-06 | 5.67 | 5.90 | 5.67 | 5.83 | 5.83 | qfq | 164,605,844 | 957,513,410 | 4.11% |
| 2026-04-30 | 5.63 | 5.68 | 5.57 | 5.60 | 5.60 | qfq | 76,271,636 | 427,293,863 | -0.88% |
| 2026-04-29 | 5.57 | 5.70 | 5.56 | 5.65 | 5.65 | qfq | 93,006,477 | 525,374,985 | 1.62% |
| 2026-04-28 | 5.70 | 5.73 | 5.53 | 5.56 | 5.56 | qfq | 119,954,939 | 672,647,865 | -2.97% |
| 2026-04-27 | 5.61 | 5.77 | 5.59 | 5.73 | 5.73 | qfq | 111,450,795 | 636,972,536 | 1.78% |
| 2026-04-24 | 5.75 | 5.76 | 5.53 | 5.63 | 5.63 | qfq | 138,340,419 | 778,011,872 | -3.26% |
| 2026-04-23 | 5.78 | 5.92 | 5.71 | 5.82 | 5.82 | qfq | 174,282,946 | 1,014,310,520 | 0.34% |
| 2026-04-22 | 5.83 | 5.83 | 5.71 | 5.80 | 5.80 | qfq | 91,312,048 | 526,253,348 | -1.19% |
| 2026-04-21 | 5.90 | 5.95 | 5.82 | 5.87 | 5.87 | qfq | 100,791,147 | 591,892,211 | -1.01% |
| 2026-04-20 | 5.75 | 5.96 | 5.72 | 5.93 | 5.93 | qfq | 139,538,773 | 820,273,750 | 2.77% |
| 2026-04-17 | 5.76 | 5.83 | 5.67 | 5.77 | 5.77 | qfq | 108,823,146 | 624,055,236 | -0.86% |
| 2026-04-16 | 5.70 | 5.85 | 5.70 | 5.82 | 5.82 | qfq | 120,025,011 | 695,445,662 | 2.83% |
| 2026-04-15 | 5.84 | 5.85 | 5.62 | 5.66 | 5.66 | qfq | 115,657,744 | 659,738,315 | -2.92% |
| 2026-04-14 | 5.80 | 5.86 | 5.74 | 5.83 | 5.83 | qfq | 102,095,625 | 592,876,576 | 1.75% |
| 2026-04-13 | 5.74 | 5.78 | 5.65 | 5.73 | 5.73 | qfq | 147,440,885 | 843,570,075 | -3.21% |
| 2026-04-10 | 5.93 | 6.02 | 5.86 | 5.92 | 5.92 | qfq | 140,018,835 | 833,530,014 | 1.02% |
| 2026-04-09 | 5.81 | 5.94 | 5.79 | 5.86 | 5.86 | qfq | 141,912,650 | 830,540,994 | -1.68% |
| 2026-04-08 | 5.62 | 6.00 | 5.61 | 5.96 | 5.96 | qfq | 239,678,273 | 1,402,170,342 | 8.36% |
| 2026-04-07 | 5.39 | 5.54 | 5.38 | 5.50 | 5.50 | qfq | 67,441,734 | 369,447,223 | 2.23% |
| 2026-04-03 | 5.59 | 5.62 | 5.38 | 5.38 | 5.38 | qfq | 81,612,347 | 445,232,742 | -3.58% |
| 2026-04-02 | 5.75 | 5.76 | 5.56 | 5.58 | 5.58 | qfq | 87,055,844 | 490,326,501 | -3.46% |
| 2026-04-01 | 5.80 | 5.83 | 5.73 | 5.78 | 5.78 | qfq | 82,348,118 | 474,789,478 | 1.40% |
| 2026-03-31 | 5.73 | 5.84 | 5.69 | 5.70 | 5.70 | qfq | 88,261,854 | 508,873,606 | -0.70% |
| 2026-03-30 | 5.62 | 5.75 | 5.56 | 5.74 | 5.74 | qfq | 82,844,244 | 469,573,396 | 0.35% |
| 2026-03-27 | 5.54 | 5.77 | 5.52 | 5.72 | 5.72 | qfq | 88,913,330 | 506,369,091 | 1.96% |
| 2026-03-26 | 5.71 | 5.77 | 5.57 | 5.61 | 5.61 | qfq | 94,726,979 | 535,436,323 | -2.43% |
| 2026-03-25 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | qfq | 114,834,103 | 659,926,479 | 1.77% |
| 2026-03-24 | 5.67 | 5.70 | 5.53 | 5.65 | 5.65 | qfq | 111,339,959 | 623,141,610 | 1.99% |
| 2026-03-23 | 5.80 | 5.84 | 5.48 | 5.54 | 5.54 | qfq | 151,839,483 | 859,935,800 | -6.42% |
| 2026-03-20 | 6.17 | 6.19 | 5.90 | 5.92 | 5.92 | qfq | 132,724,481 | 798,427,649 | -3.58% |
| 2026-03-19 | 6.16 | 6.21 | 6.11 | 6.14 | 6.14 | qfq | 103,285,599 | 635,741,214 | -1.92% |
| 2026-03-18 | 6.19 | 6.27 | 6.12 | 6.26 | 6.26 | qfq | 101,606,446 | 629,705,842 | 2.29% |
| 2026-03-17 | 6.28 | 6.31 | 6.10 | 6.12 | 6.12 | qfq | 111,048,464 | 690,526,244 | -3.01% |
| 2026-03-16 | 6.16 | 6.31 | 6.15 | 6.31 | 6.31 | qfq | 142,500,766 | 889,045,141 | 2.44% |
| 2026-03-13 | 6.34 | 6.36 | 6.13 | 6.16 | 6.16 | qfq | 155,098,583 | 966,368,014 | -2.99% |
| 2026-03-12 | 6.44 | 6.49 | 6.33 | 6.35 | 6.35 | qfq | 146,123,579 | 935,241,004 | -2.16% |
| 2026-03-11 | 6.51 | 6.55 | 6.42 | 6.49 | 6.49 | qfq | 152,597,558 | 988,536,906 | -0.46% |
| 2026-03-10 | 6.63 | 6.77 | 6.49 | 6.52 | 6.52 | qfq | 237,942,124 | 1,570,538,783 | -0.91% |
| 2026-03-09 | 6.31 | 6.61 | 6.28 | 6.58 | 6.58 | qfq | 206,062,599 | 1,329,837,198 | 1.39% |
| 2026-03-06 | 6.44 | 6.63 | 6.37 | 6.49 | 6.49 | qfq | 212,926,636 | 1,388,957,124 | 0.78% |
| 2026-03-05 | 6.74 | 6.78 | 6.40 | 6.44 | 6.44 | qfq | 250,778,508 | 1,635,659,683 | 1.90% |
| 2026-03-04 | 6.28 | 6.47 | 6.28 | 6.32 | 6.32 | qfq | 177,251,558 | 1,127,017,484 | -0.63% |
| 2026-03-03 | 6.78 | 6.82 | 6.31 | 6.36 | 6.36 | qfq | 267,084,224 | 1,735,301,062 | -5.50% |
| 2026-03-02 | 6.95 | 7.05 | 6.70 | 6.73 | 6.73 | qfq | 362,735,527 | 2,476,256,335 | -6.01% |
| 2026-02-27 | 7.15 | 7.27 | 7.09 | 7.16 | 7.16 | qfq | 292,742,081 | 2,099,889,846 | 0.28% |
| 2026-02-26 | 7.25 | 7.28 | 7.09 | 7.14 | 7.14 | qfq | 311,119,257 | 2,229,957,202 | -1.38% |
| 2026-02-25 | 7.34 | 7.44 | 7.17 | 7.24 | 7.24 | qfq | 386,935,200 | 2,819,067,487 | -1.76% |
| 2026-02-24 | 8.01 | 8.15 | 7.30 | 7.37 | 7.37 | qfq | 563,099,890 | 4,239,575,355 | -7.88% |
| 2026-02-13 | 8.73 | 8.95 | 7.85 | 8.00 | 8.00 | qfq | 862,873,787 | 7,116,239,073 | -10.61% |
| 2026-02-12 | 8.71 | 9.01 | 8.51 | 8.95 | 8.95 | qfq | 909,992,711 | 8,019,555,621 | 1.13% |
| 2026-02-11 | 9.46 | 9.46 | 8.30 | 8.85 | 8.85 | qfq | 1,208,390,444 | 10,671,637,751 | 4.73% |
| 2026-02-10 | 8.00 | 8.45 | 7.64 | 8.45 | 8.45 | qfq | 461,131,106 | 3,741,274,135 | 20.03% |
| 2026-02-09 | 6.43 | 7.04 | 6.32 | 7.04 | 7.04 | qfq | 530,435,625 | 3,594,478,020 | 19.93% |
| 2026-02-06 | 5.92 | 5.99 | 5.78 | 5.87 | 5.87 | qfq | 111,081,887 | 653,807,711 | -2.17% |
| 2026-02-05 | 5.92 | 6.09 | 5.89 | 6.00 | 6.00 | qfq | 109,754,210 | 660,256,032 | 0.67% |
| 2026-02-04 | 6.06 | 6.12 | 5.91 | 5.96 | 5.96 | qfq | 120,194,421 | 717,120,701 | -2.77% |
| 2026-02-03 | 6.02 | 6.14 | 5.99 | 6.13 | 6.13 | qfq | 122,274,861 | 743,970,267 | 3.37% |
| 2026-02-02 | 6.05 | 6.20 | 5.93 | 5.93 | 5.93 | qfq | 115,566,835 | 701,427,552 | -2.15% |
| 2026-01-30 | 6.06 | 6.18 | 5.96 | 6.06 | 6.06 | qfq | 134,609,998 | 818,796,123 | -0.66% |
| 2026-01-29 | 5.90 | 6.28 | 5.80 | 6.10 | 6.10 | qfq | 211,231,312 | 1,293,080,576 | 2.87% |
| 2026-01-28 | 5.94 | 6.06 | 5.91 | 5.93 | 5.93 | qfq | 88,766,951 | 530,123,615 | -0.67% |
| 2026-01-27 | 6.03 | 6.09 | 5.84 | 5.97 | 5.97 | qfq | 104,905,969 | 621,962,754 | -0.83% |
| 2026-01-26 | 6.20 | 6.25 | 5.93 | 6.02 | 6.02 | qfq | 137,782,357 | 832,800,156 | -2.59% |
| 2026-01-23 | 6.04 | 6.23 | 6.00 | 6.18 | 6.18 | qfq | 141,220,873 | 867,984,731 | 2.49% |
| 2026-01-22 | 6.02 | 6.13 | 5.98 | 6.03 | 6.03 | qfq | 109,812,450 | 664,217,224 | 0.33% |
| 2026-01-21 | 6.03 | 6.14 | 5.98 | 6.01 | 6.01 | qfq | 108,699,152 | 657,422,774 | -1.31% |
| 2026-01-20 | 6.22 | 6.34 | 6.03 | 6.09 | 6.09 | qfq | 124,950,799 | 766,019,172 | -1.62% |
| 2026-01-19 | 6.23 | 6.32 | 6.12 | 6.19 | 6.19 | qfq | 142,770,016 | 886,018,779 | -1.59% |
| 2026-01-16 | 6.55 | 6.63 | 6.16 | 6.29 | 6.29 | qfq | 196,769,398 | 1,243,238,661 | -5.13% |
| 2026-01-15 | 6.68 | 6.88 | 6.53 | 6.63 | 6.63 | qfq | 209,555,326 | 1,396,130,152 | -2.93% |
| 2026-01-14 | 6.61 | 7.11 | 6.61 | 6.83 | 6.83 | qfq | 400,581,212 | 2,758,243,887 | 2.86% |
| 2026-01-13 | 6.81 | 7.00 | 6.61 | 6.64 | 6.64 | qfq | 439,555,747 | 2,996,367,137 | -0.75% |
| 2026-01-12 | 6.18 | 6.76 | 6.13 | 6.69 | 6.69 | qfq | 355,236,205 | 2,312,361,418 | 10.58% |
| 2026-01-09 | 5.68 | 6.06 | 5.65 | 6.05 | 6.05 | qfq | 164,684,408 | 973,542,707 | 6.33% |
| 2026-01-08 | 5.61 | 5.77 | 5.60 | 5.69 | 5.69 | qfq | 69,202,746 | 393,452,688 | 1.07% |
| 2026-01-07 | 5.66 | 5.74 | 5.59 | 5.63 | 5.63 | qfq | 67,116,494 | 379,500,754 | -0.88% |
| 2026-01-06 | 5.64 | 5.69 | 5.61 | 5.68 | 5.68 | qfq | 79,648,835 | 451,124,456 | 0.00% |
| 2026-01-05 | 5.52 | 5.75 | 5.49 | 5.68 | 5.68 | qfq | 100,649,717 | 568,290,218 | 2.90% |
| 2025-12-31 | 5.40 | 5.60 | 5.39 | 5.52 | 5.52 | qfq | 88,654,100 | 488,061,322 | 1.66% |
| 2025-12-30 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | qfq | 51,229,898 | 276,969,826 | 2.07% |
| 2025-12-29 | 5.39 | 5.41 | 5.32 | 5.32 | 5.32 | qfq | 31,196,074 | 166,983,039 | -0.75% |
| 2025-12-26 | 5.28 | 5.42 | 5.27 | 5.36 | 5.36 | qfq | 56,299,525 | 302,586,238 | 1.32% |
| 2025-12-25 | 5.18 | 5.31 | 5.17 | 5.29 | 5.29 | qfq | 47,112,629 | 247,371,362 | 1.93% |
| 2025-12-24 | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 35,358,349 | 183,559,920 | 0.19% |
| 2025-12-23 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | qfq | 27,886,698 | 144,265,510 | -0.38% |
| 2025-12-22 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | qfq | 36,987,900 | 192,709,448 | -0.38% |
| 2025-12-19 | 5.16 | 5.25 | 5.12 | 5.22 | 5.22 | qfq | 39,476,781 | 204,701,601 | 1.16% |
| 2025-12-18 | 5.12 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 45,193,989 | 233,155,800 | 0.39% |
| 2025-12-17 | 5.11 | 5.15 | 5.03 | 5.14 | 5.14 | qfq | 46,998,905 | 239,569,570 | 0.78% |
| 2025-12-16 | 5.25 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 56,732,556 | 290,625,249 | -2.49% |
| 2025-12-15 | 5.37 | 5.37 | 5.22 | 5.23 | 5.23 | qfq | 45,830,225 | 241,134,430 | -2.97% |
| 2025-12-12 | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | qfq | 51,096,628 | 275,590,650 | 0.00% |
| 2025-12-11 | 5.48 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 43,346,947 | 235,387,641 | -2.00% |
| 2025-12-10 | 5.43 | 5.50 | 5.38 | 5.50 | 5.50 | qfq | 46,675,106 | 253,760,783 | 1.29% |
| 2025-12-09 | 5.46 | 5.55 | 5.42 | 5.43 | 5.43 | qfq | 45,021,135 | 246,713,213 | -0.73% |
| 2025-12-08 | 5.49 | 5.54 | 5.46 | 5.47 | 5.47 | qfq | 51,992,706 | 286,637,386 | -0.36% |
| 2025-12-05 | 5.43 | 5.49 | 5.38 | 5.49 | 5.49 | qfq | 44,032,472 | 240,334,881 | 1.10% |
| 2025-12-04 | 5.48 | 5.52 | 5.37 | 5.43 | 5.43 | qfq | 53,216,378 | 289,176,588 | -1.45% |
| 2025-12-03 | 5.66 | 5.70 | 5.40 | 5.51 | 5.51 | qfq | 132,240,640 | 731,750,917 | -5.00% |
| 2025-12-02 | 5.90 | 5.92 | 5.78 | 5.80 | 5.80 | qfq | 57,855,871 | 336,160,112 | -2.03% |
| 2025-12-01 | 5.95 | 5.98 | 5.89 | 5.92 | 5.92 | qfq | 57,580,898 | 341,580,420 | -0.50% |
| 2025-11-28 | 5.87 | 5.97 | 5.83 | 5.95 | 5.95 | qfq | 61,805,396 | 365,394,348 | 1.71% |
| 2025-11-27 | 6.01 | 6.05 | 5.84 | 5.85 | 5.85 | qfq | 91,839,920 | 544,143,210 | -2.82% |
| 2025-11-26 | 6.07 | 6.20 | 6.00 | 6.02 | 6.02 | qfq | 79,391,187 | 482,382,653 | -1.47% |
| 2025-11-25 | 6.07 | 6.22 | 6.05 | 6.11 | 6.11 | qfq | 130,018,981 | 800,491,764 | 0.49% |
| 2025-11-24 | 5.92 | 6.14 | 5.78 | 6.08 | 6.08 | qfq | 113,644,744 | 680,379,247 | 3.23% |
| 2025-11-21 | 5.84 | 6.00 | 5.79 | 5.89 | 5.89 | qfq | 89,458,830 | 528,280,039 | -0.34% |
| 2025-11-20 | 5.99 | 6.05 | 5.90 | 5.91 | 5.91 | qfq | 49,935,192 | 297,590,323 | -1.01% |
| 2025-11-19 | 6.19 | 6.19 | 5.92 | 5.97 | 5.97 | qfq | 116,086,191 | 700,208,614 | -4.17% |
| 2025-11-18 | 6.07 | 6.27 | 6.04 | 6.23 | 6.23 | qfq | 137,845,730 | 850,106,920 | 2.30% |
| 2025-11-17 | 6.01 | 6.14 | 5.99 | 6.09 | 6.09 | qfq | 67,852,116 | 412,557,870 | 1.33% |
| 2025-11-14 | 6.06 | 6.12 | 6.01 | 6.01 | 6.01 | qfq | 68,606,396 | 415,891,600 | -1.80% |
| 2025-11-13 | 6.10 | 6.14 | 6.04 | 6.12 | 6.12 | qfq | 63,446,099 | 386,933,625 | 0.49% |
| 2025-11-12 | 6.20 | 6.22 | 6.03 | 6.09 | 6.09 | qfq | 79,458,548 | 486,420,394 | -1.62% |
| 2025-11-11 | 6.28 | 6.30 | 6.16 | 6.19 | 6.19 | qfq | 87,323,015 | 542,460,653 | -1.75% |
| 2025-11-10 | 6.31 | 6.39 | 6.26 | 6.30 | 6.30 | qfq | 104,268,860 | 658,439,181 | 0.16% |
| 2025-11-07 | 6.47 | 6.47 | 6.26 | 6.29 | 6.29 | qfq | 133,910,785 | 847,976,913 | -3.08% |
| 2025-11-06 | 6.53 | 6.61 | 6.36 | 6.49 | 6.49 | qfq | 124,529,070 | 803,650,965 | -1.52% |
| 2025-11-05 | 6.50 | 6.71 | 6.44 | 6.59 | 6.59 | qfq | 153,758,085 | 1,016,687,981 | -0.60% |
| 2025-11-04 | 6.72 | 6.75 | 6.55 | 6.63 | 6.63 | qfq | 160,256,817 | 1,061,618,428 | -3.21% |
| 2025-11-03 | 6.64 | 6.91 | 6.49 | 6.85 | 6.85 | qfq | 267,666,320 | 1,787,177,598 | 3.01% |
| 2025-10-31 | 6.30 | 6.76 | 6.25 | 6.65 | 6.65 | qfq | 306,954,432 | 2,010,638,470 | 6.57% |
| 2025-10-30 | 6.30 | 6.39 | 6.21 | 6.24 | 6.24 | qfq | 81,905,031 | 515,998,178 | -1.42% |
| 2025-10-29 | 6.21 | 6.44 | 6.15 | 6.33 | 6.33 | qfq | 112,500,814 | 710,939,289 | 1.61% |
| 2025-10-28 | 6.24 | 6.42 | 6.20 | 6.23 | 6.23 | qfq | 107,579,217 | 678,421,975 | -0.16% |
| 2025-10-27 | 6.46 | 6.60 | 6.17 | 6.24 | 6.24 | qfq | 153,180,185 | 965,897,279 | -1.42% |
| 2025-10-24 | 6.32 | 6.40 | 6.27 | 6.33 | 6.33 | qfq | 139,949,471 | 885,492,307 | -0.47% |
| 2025-10-23 | 6.27 | 6.40 | 6.17 | 6.36 | 6.36 | qfq | 199,346,106 | 1,256,629,163 | 3.25% |
| 2025-10-22 | 5.91 | 6.27 | 5.91 | 6.16 | 6.16 | qfq | 143,818,166 | 886,703,181 | 3.70% |
| 2025-10-21 | 5.93 | 6.05 | 5.88 | 5.94 | 5.94 | qfq | 79,816,379 | 474,075,021 | 0.17% |
| 2025-10-20 | 5.88 | 6.01 | 5.86 | 5.93 | 5.93 | qfq | 48,528,193 | 288,391,656 | 2.24% |
| 2025-10-17 | 6.04 | 6.05 | 5.79 | 5.80 | 5.80 | qfq | 68,582,592 | 404,423,056 | -3.97% |
| 2025-10-16 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 59,494,806 | 362,041,394 | -2.27% |
| 2025-10-15 | 6.07 | 6.22 | 6.05 | 6.18 | 6.18 | qfq | 98,021,942 | 603,220,580 | 2.66% |
| 2025-10-14 | 6.15 | 6.19 | 5.94 | 6.02 | 6.02 | qfq | 107,457,844 | 650,167,627 | -0.99% |
| 2025-10-13 | 5.95 | 6.14 | 5.88 | 6.08 | 6.08 | qfq | 75,990,073 | 460,252,055 | -1.46% |
| 2025-10-10 | 6.20 | 6.28 | 6.12 | 6.17 | 6.17 | qfq | 104,025,377 | 643,352,567 | -2.37% |
| 2025-10-09 | 6.37 | 6.50 | 6.16 | 6.32 | 6.32 | qfq | 229,337,482 | 1,451,164,452 | 4.46% |
| 2025-09-30 | 6.15 | 6.17 | 6.02 | 6.05 | 6.05 | qfq | 82,354,100 | 499,955,216 | 0.67% |
| 2025-09-29 | 5.80 | 6.03 | 5.68 | 6.01 | 6.01 | qfq | 117,070,276 | 692,736,412 | 4.16% |
| 2025-09-26 | 5.76 | 5.84 | 5.66 | 5.77 | 5.77 | qfq | 67,946,223 | 389,661,136 | -0.35% |
| 2025-09-25 | 5.72 | 5.87 | 5.69 | 5.79 | 5.79 | qfq | 84,699,100 | 490,583,911 | 1.40% |
| 2025-09-24 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | qfq | 61,691,160 | 350,553,495 | 0.88% |
| 2025-09-23 | 5.84 | 5.84 | 5.53 | 5.66 | 5.66 | qfq | 91,197,266 | 516,810,122 | -3.58% |
| 2025-09-22 | 5.85 | 5.88 | 5.77 | 5.87 | 5.87 | qfq | 65,739,337 | 382,552,345 | -0.34% |
| 2025-09-19 | 5.90 | 5.96 | 5.82 | 5.89 | 5.89 | qfq | 70,924,130 | 418,337,638 | 0.17% |
| 2025-09-18 | 6.08 | 6.11 | 5.82 | 5.88 | 5.88 | qfq | 107,480,963 | 642,367,871 | -3.61% |
| 2025-09-17 | 6.02 | 6.14 | 5.96 | 6.10 | 6.10 | qfq | 93,923,751 | 569,086,751 | 0.99% |
| 2025-09-16 | 6.05 | 6.08 | 5.97 | 6.04 | 6.04 | qfq | 101,475,899 | 610,852,042 | -0.17% |
| 2025-09-15 | 5.71 | 6.25 | 5.69 | 6.05 | 6.05 | qfq | 220,875,958 | 1,327,464,710 | 5.95% |
| 2025-09-12 | 5.72 | 5.79 | 5.69 | 5.71 | 5.71 | qfq | 65,968,225 | 378,271,311 | -0.52% |
| 2025-09-11 | 5.65 | 5.74 | 5.54 | 5.74 | 5.74 | qfq | 79,316,055 | 447,612,605 | 1.06% |
| 2025-09-10 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | qfq | 64,431,554 | 366,203,557 | 1.25% |
| 2025-09-09 | 5.69 | 5.71 | 5.56 | 5.61 | 5.61 | qfq | 63,530,725 | 358,023,336 | -2.09% |
| 2025-09-08 | 5.72 | 5.75 | 5.63 | 5.73 | 5.73 | qfq | 70,900,681 | 403,929,904 | 0.17% |
| 2025-09-05 | 5.61 | 5.72 | 5.55 | 5.72 | 5.72 | qfq | 65,785,179 | 371,095,822 | 2.14% |
| 2025-09-04 | 5.70 | 5.76 | 5.51 | 5.60 | 5.60 | qfq | 82,006,741 | 463,669,660 | -1.23% |
| 2025-09-03 | 5.83 | 5.87 | 5.65 | 5.67 | 5.67 | qfq | 81,353,153 | 468,171,574 | -2.74% |
| 2025-09-02 | 6.07 | 6.07 | 5.77 | 5.83 | 5.83 | qfq | 130,870,400 | 768,378,298 | -4.27% |
| 2025-09-01 | 6.12 | 6.21 | 6.02 | 6.09 | 6.09 | qfq | 109,903,061 | 669,441,012 | -0.16% |
| 2025-08-29 | 6.33 | 6.38 | 6.09 | 6.10 | 6.10 | qfq | 152,650,200 | 945,104,054 | -4.24% |
| 2025-08-28 | 6.37 | 6.40 | 6.17 | 6.37 | 6.37 | qfq | 200,214,263 | 1,260,666,687 | -1.24% |
| 2025-08-27 | 6.51 | 6.68 | 6.42 | 6.45 | 6.45 | qfq | 261,012,897 | 1,713,620,330 | -0.46% |
| 2025-08-26 | 6.34 | 6.54 | 6.30 | 6.48 | 6.48 | qfq | 214,721,752 | 1,383,990,041 | 1.25% |
| 2025-08-25 | 6.22 | 6.40 | 6.19 | 6.40 | 6.40 | qfq | 231,228,468 | 1,459,175,257 | 3.73% |
| 2025-08-22 | 6.09 | 6.17 | 6.08 | 6.17 | 6.17 | qfq | 109,962,514 | 674,555,536 | 1.15% |
| 2025-08-21 | 6.14 | 6.19 | 6.05 | 6.10 | 6.10 | qfq | 120,081,525 | 733,386,798 | -1.61% |
| 2025-08-20 | 6.17 | 6.20 | 6.08 | 6.20 | 6.20 | qfq | 120,535,573 | 739,791,981 | -0.16% |
| 2025-08-19 | 6.23 | 6.34 | 6.16 | 6.21 | 6.21 | qfq | 162,311,297 | 1,012,837,700 | -0.48% |
| 2025-08-18 | 5.97 | 6.36 | 5.97 | 6.24 | 6.24 | qfq | 277,598,425 | 1,730,370,462 | 4.35% |
| 2025-08-15 | 5.86 | 5.98 | 5.85 | 5.98 | 5.98 | qfq | 91,200,836 | 541,320,818 | 1.87% |
| 2025-08-14 | 6.05 | 6.07 | 5.85 | 5.87 | 5.87 | qfq | 132,628,577 | 789,292,503 | -2.98% |
| 2025-08-13 | 6.12 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 142,839,922 | 867,267,574 | -1.31% |
| 2025-08-12 | 6.08 | 6.25 | 6.05 | 6.13 | 6.13 | qfq | 136,450,318 | 841,976,381 | 0.66% |
| 2025-08-11 | 6.08 | 6.15 | 6.03 | 6.09 | 6.09 | qfq | 111,078,757 | 677,184,082 | 0.83% |
| 2025-08-08 | 6.18 | 6.22 | 6.03 | 6.04 | 6.04 | qfq | 127,275,176 | 775,412,527 | -2.11% |
| 2025-08-07 | 6.26 | 6.29 | 6.15 | 6.17 | 6.17 | qfq | 181,563,214 | 1,126,893,684 | -2.83% |
| 2025-08-06 | 5.98 | 6.37 | 5.92 | 6.35 | 6.35 | qfq | 299,389,316 | 1,842,448,853 | 5.31% |
| 2025-08-05 | 6.11 | 6.15 | 5.95 | 6.03 | 6.03 | qfq | 216,869,986 | 1,307,053,167 | -1.95% |
| 2025-08-04 | 6.36 | 6.47 | 6.11 | 6.15 | 6.15 | qfq | 353,293,276 | 2,207,866,177 | 0.65% |
| 2025-08-01 | 5.87 | 6.20 | 5.68 | 6.11 | 6.11 | qfq | 343,239,858 | 2,035,183,714 | 6.45% |
| 2025-07-31 | 5.67 | 5.82 | 5.61 | 5.74 | 5.74 | qfq | 148,065,560 | 848,836,091 | 0.70% |
| 2025-07-30 | 5.65 | 5.78 | 5.63 | 5.70 | 5.70 | qfq | 115,298,883 | 657,977,924 | 0.53% |
| 2025-07-29 | 5.69 | 5.71 | 5.59 | 5.67 | 5.67 | qfq | 69,750,590 | 393,160,531 | -0.87% |
| 2025-07-28 | 5.74 | 5.77 | 5.69 | 5.72 | 5.72 | qfq | 77,250,387 | 442,270,794 | 0.18% |
| 2025-07-25 | 5.65 | 5.74 | 5.61 | 5.71 | 5.71 | qfq | 99,397,206 | 565,639,625 | 1.06% |
| 2025-07-24 | 5.53 | 5.65 | 5.52 | 5.65 | 5.65 | qfq | 78,359,887 | 439,156,023 | 2.36% |
| 2025-07-23 | 5.56 | 5.61 | 5.52 | 5.52 | 5.52 | qfq | 67,506,000 | 375,756,019 | -1.08% |
| 2025-07-22 | 5.64 | 5.65 | 5.53 | 5.58 | 5.58 | qfq | 71,924,246 | 401,392,384 | -0.89% |
| 2025-07-21 | 5.62 | 5.67 | 5.59 | 5.63 | 5.63 | qfq | 71,279,257 | 401,142,810 | -0.18% |
| 2025-07-18 | 5.70 | 5.85 | 5.63 | 5.64 | 5.64 | qfq | 132,272,232 | 754,807,103 | 0.36% |
| 2025-07-17 | 5.56 | 5.62 | 5.52 | 5.62 | 5.62 | qfq | 70,145,900 | 391,773,527 | 0.54% |
| 2025-07-16 | 5.51 | 5.69 | 5.50 | 5.59 | 5.59 | qfq | 102,153,357 | 573,856,304 | 1.08% |
| 2025-07-15 | 5.50 | 5.55 | 5.42 | 5.53 | 5.53 | qfq | 73,223,599 | 401,623,729 | 0.55% |
| 2025-07-14 | 5.59 | 5.61 | 5.49 | 5.50 | 5.50 | qfq | 74,234,047 | 409,801,521 | -1.96% |
| 2025-07-11 | 5.61 | 5.64 | 5.53 | 5.61 | 5.60 | qfq | 80,217,747 | 449,244,583 | 0.36% |
| 2025-07-10 | 5.57 | 5.65 | 5.54 | 5.59 | 5.58 | qfq | 85,705,450 | 478,958,929 | 0.54% |
| 2025-07-09 | 5.47 | 5.67 | 5.46 | 5.56 | 5.55 | qfq | 138,110,546 | 769,673,705 | 1.65% |
| 2025-07-08 | 5.37 | 5.47 | 5.35 | 5.47 | 5.47 | qfq | 70,024,050 | 380,629,276 | 1.67% |
| 2025-07-07 | 5.37 | 5.43 | 5.36 | 5.38 | 5.38 | qfq | 41,603,900 | 224,081,367 | -0.19% |
| 2025-07-04 | 5.42 | 5.45 | 5.35 | 5.39 | 5.39 | qfq | 59,597,316 | 322,035,316 | -0.74% |
| 2025-07-03 | 5.40 | 5.47 | 5.39 | 5.43 | 5.43 | qfq | 50,959,869 | 276,790,230 | 0.56% |
| 2025-07-02 | 5.42 | 5.47 | 5.36 | 5.40 | 5.40 | qfq | 57,540,097 | 311,419,465 | -0.92% |
| 2025-07-01 | 5.50 | 5.51 | 5.41 | 5.45 | 5.45 | qfq | 62,062,900 | 338,547,185 | -1.09% |
| 2025-06-30 | 5.42 | 5.54 | 5.39 | 5.51 | 5.50 | qfq | 90,220,842 | 495,316,813 | 1.85% |
| 2025-06-27 | 5.45 | 5.48 | 5.39 | 5.41 | 5.41 | qfq | 63,961,321 | 347,120,783 | 0.00% |
| 2025-06-26 | 5.44 | 5.48 | 5.39 | 5.41 | 5.41 | qfq | 66,563,300 | 362,128,884 | -0.73% |
| 2025-06-25 | 5.40 | 5.45 | 5.34 | 5.45 | 5.45 | qfq | 75,780,100 | 408,945,541 | 1.11% |
| 2025-06-24 | 5.29 | 5.42 | 5.28 | 5.39 | 5.39 | qfq | 75,932,499 | 408,114,937 | 2.47% |
| 2025-06-23 | 5.16 | 5.27 | 5.13 | 5.26 | 5.26 | qfq | 50,495,611 | 264,102,033 | 1.74% |
| 2025-06-20 | 5.35 | 5.39 | 5.17 | 5.17 | 5.17 | qfq | 73,838,200 | 385,970,292 | -3.54% |
| 2025-06-19 | 5.34 | 5.42 | 5.26 | 5.36 | 5.36 | qfq | 85,385,399 | 456,583,144 | 0.19% |
| 2025-06-18 | 5.38 | 5.41 | 5.30 | 5.35 | 5.35 | qfq | 56,703,727 | 303,074,751 | -1.11% |
| 2025-06-17 | 5.49 | 5.51 | 5.38 | 5.41 | 5.41 | qfq | 77,999,738 | 423,936,415 | -1.28% |
| 2025-06-16 | 5.27 | 5.58 | 5.27 | 5.48 | 5.48 | qfq | 110,089,499 | 599,083,451 | 3.40% |
| 2025-06-13 | 5.47 | 5.48 | 5.27 | 5.30 | 5.30 | qfq | 102,521,283 | 547,377,878 | -3.46% |
| 2025-06-12 | 5.39 | 5.53 | 5.36 | 5.49 | 5.49 | qfq | 111,372,883 | 610,295,858 | 1.48% |
| 2025-06-11 | 5.34 | 5.44 | 5.32 | 5.41 | 5.41 | qfq | 68,055,641 | 367,893,425 | 0.56% |
| 2025-06-10 | 5.36 | 5.39 | 5.24 | 5.38 | 5.38 | qfq | 74,121,649 | 394,606,985 | 0.19% |
| 2025-06-09 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | qfq | 65,964,775 | 353,227,383 | 1.90% |
| 2025-06-06 | 5.32 | 5.35 | 5.25 | 5.27 | 5.27 | qfq | 47,687,214 | 251,740,509 | -0.94% |
| 2025-06-05 | 5.28 | 5.35 | 5.24 | 5.32 | 5.32 | qfq | 61,933,217 | 328,701,744 | 0.95% |
| 2025-06-04 | 5.24 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 40,873,100 | 215,464,899 | 0.57% |
| 2025-06-03 | 5.16 | 5.32 | 5.14 | 5.24 | 5.24 | qfq | 62,249,849 | 327,667,341 | 1.55% |
| 2025-05-30 | 5.26 | 5.29 | 5.15 | 5.16 | 5.16 | qfq | 56,010,000 | 291,441,037 | -2.46% |
| 2025-05-29 | 5.16 | 5.29 | 5.12 | 5.29 | 5.29 | qfq | 83,297,625 | 436,725,658 | 2.52% |
| 2025-05-28 | 5.18 | 5.22 | 5.14 | 5.16 | 5.16 | qfq | 44,875,683 | 232,044,836 | -0.77% |
| 2025-05-27 | 5.20 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 48,631,806 | 252,223,038 | -0.38% |
| 2025-05-26 | 5.11 | 5.24 | 5.11 | 5.22 | 5.22 | qfq | 47,066,165 | 244,715,554 | 1.75% |
| 2025-05-23 | 5.23 | 5.28 | 5.13 | 5.13 | 5.13 | qfq | 62,970,200 | 327,892,288 | -2.47% |
| 2025-05-22 | 5.22 | 5.32 | 5.17 | 5.26 | 5.26 | qfq | 68,533,448 | 360,529,805 | 0.38% |
| 2025-05-21 | 5.29 | 5.31 | 5.24 | 5.24 | 5.24 | qfq | 42,755,370 | 225,135,900 | -1.69% |
| 2025-05-20 | 5.22 | 5.35 | 5.20 | 5.33 | 5.33 | qfq | 63,905,071 | 337,678,777 | 1.72% |
| 2025-05-19 | 5.20 | 5.27 | 5.14 | 5.24 | 5.24 | qfq | 46,519,899 | 242,439,895 | 0.38% |
| 2025-05-16 | 5.20 | 5.27 | 5.18 | 5.22 | 5.22 | qfq | 40,317,640 | 211,160,387 | -0.19% |
| 2025-05-15 | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | qfq | 58,451,100 | 306,952,668 | -2.24% |
| 2025-05-14 | 5.36 | 5.41 | 5.28 | 5.35 | 5.35 | qfq | 68,252,417 | 364,411,900 | -0.37% |
| 2025-05-13 | 5.47 | 5.49 | 5.36 | 5.37 | 5.37 | qfq | 57,315,830 | 310,352,055 | -0.56% |
| 2025-05-12 | 5.39 | 5.43 | 5.36 | 5.40 | 5.40 | qfq | 51,738,539 | 278,854,642 | 0.93% |
| 2025-05-09 | 5.46 | 5.47 | 5.32 | 5.35 | 5.35 | qfq | 77,906,300 | 418,796,267 | -2.55% |
| 2025-05-08 | 5.39 | 5.53 | 5.36 | 5.49 | 5.49 | qfq | 77,147,948 | 422,305,233 | 1.48% |
| 2025-05-07 | 5.52 | 5.56 | 5.34 | 5.41 | 5.41 | qfq | 85,116,549 | 461,932,845 | -1.10% |
| 2025-05-06 | 5.32 | 5.47 | 5.31 | 5.47 | 5.47 | qfq | 83,185,503 | 450,118,792 | 3.40% |
| 2025-04-30 | 5.24 | 5.37 | 5.23 | 5.29 | 5.29 | qfq | 72,234,225 | 383,314,471 | 1.34% |
| 2025-04-29 | 5.17 | 5.27 | 5.13 | 5.22 | 5.22 | qfq | 70,371,111 | 368,112,202 | 0.97% |
| 2025-04-28 | 5.12 | 5.31 | 5.08 | 5.17 | 5.17 | qfq | 78,955,100 | 409,337,603 | 0.78% |
| 2025-04-25 | 5.10 | 5.22 | 5.10 | 5.13 | 5.13 | qfq | 91,839,002 | 474,524,123 | 2.60% |
| 2025-04-24 | 5.15 | 5.17 | 4.99 | 5.00 | 5.00 | qfq | 73,693,033 | 371,851,312 | -3.66% |
| 2025-04-23 | 5.11 | 5.21 | 5.01 | 5.19 | 5.19 | qfq | 104,119,460 | 531,373,857 | 0.97% |
| 2025-04-22 | 5.20 | 5.24 | 5.11 | 5.14 | 5.14 | qfq | 48,303,400 | 248,956,323 | -1.72% |
| 2025-04-21 | 5.11 | 5.23 | 5.06 | 5.23 | 5.23 | qfq | 50,320,914 | 261,131,436 | 2.35% |
| 2025-04-18 | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | qfq | 35,857,200 | 182,521,072 | 0.20% |
| 2025-04-17 | 5.06 | 5.17 | 5.02 | 5.10 | 5.10 | qfq | 38,517,300 | 197,283,766 | 0.00% |
| 2025-04-16 | 5.14 | 5.19 | 5.01 | 5.10 | 5.10 | qfq | 52,160,599 | 266,008,938 | -1.54% |
| 2025-04-15 | 5.16 | 5.24 | 5.13 | 5.18 | 5.18 | qfq | 52,226,673 | 270,114,004 | 0.58% |
| 2025-04-14 | 5.20 | 5.24 | 5.13 | 5.15 | 5.15 | qfq | 61,266,004 | 318,035,354 | 0.39% |
| 2025-04-11 | 5.10 | 5.20 | 5.08 | 5.13 | 5.13 | qfq | 64,652,644 | 331,891,801 | 0.39% |
| 2025-04-10 | 5.12 | 5.26 | 5.06 | 5.11 | 5.11 | qfq | 88,121,149 | 454,843,528 | 2.82% |
| 2025-04-09 | 4.73 | 5.02 | 4.39 | 4.97 | 4.97 | qfq | 112,661,294 | 534,401,344 | 3.54% |
| 2025-04-08 | 4.63 | 4.92 | 4.63 | 4.80 | 4.80 | qfq | 123,258,182 | 590,196,269 | 5.49% |
| 2025-04-07 | 5.27 | 5.33 | 4.51 | 4.55 | 4.55 | qfq | 145,013,459 | 701,976,322 | -19.33% |
| 2025-04-03 | 5.60 | 5.72 | 5.59 | 5.64 | 5.63 | qfq | 39,028,055 | 220,780,769 | -0.88% |
| 2025-04-02 | 5.63 | 5.75 | 5.62 | 5.69 | 5.68 | qfq | 39,862,798 | 227,331,069 | 0.89% |
| 2025-04-01 | 5.68 | 5.74 | 5.64 | 5.64 | 5.63 | qfq | 48,992,762 | 278,605,727 | -0.70% |
| 2025-03-31 | 5.77 | 5.80 | 5.57 | 5.68 | 5.67 | qfq | 77,298,999 | 437,675,282 | -3.40% |
| 2025-03-28 | 5.82 | 5.96 | 5.75 | 5.88 | 5.87 | qfq | 88,955,363 | 522,290,746 | 0.86% |
| 2025-03-27 | 5.78 | 5.86 | 5.68 | 5.83 | 5.82 | qfq | 50,216,807 | 290,848,899 | 0.34% |
| 2025-03-26 | 5.81 | 5.88 | 5.77 | 5.81 | 5.80 | qfq | 47,547,283 | 277,598,693 | -0.17% |
| 2025-03-25 | 5.87 | 5.90 | 5.78 | 5.82 | 5.81 | qfq | 51,559,455 | 300,826,314 | -1.19% |
| 2025-03-24 | 6.03 | 6.05 | 5.75 | 5.89 | 5.88 | qfq | 96,965,021 | 570,466,590 | -2.32% |
| 2025-03-21 | 6.15 | 6.17 | 6.02 | 6.03 | 6.02 | qfq | 75,983,750 | 461,802,709 | -2.27% |
| 2025-03-20 | 6.21 | 6.30 | 6.16 | 6.17 | 6.16 | qfq | 63,691,652 | 395,878,891 | -0.96% |
| 2025-03-19 | 6.36 | 6.37 | 6.19 | 6.23 | 6.22 | qfq | 87,358,000 | 545,921,967 | -1.89% |
| 2025-03-18 | 6.33 | 6.44 | 6.28 | 6.35 | 6.34 | qfq | 80,740,624 | 513,589,493 | 0.32% |
| 2025-03-17 | 6.36 | 6.40 | 6.28 | 6.33 | 6.32 | qfq | 79,049,528 | 500,209,928 | -0.63% |
| 2025-03-14 | 6.30 | 6.44 | 6.23 | 6.37 | 6.36 | qfq | 111,159,625 | 706,001,960 | 0.95% |
| 2025-03-13 | 6.48 | 6.50 | 6.24 | 6.31 | 6.30 | qfq | 118,123,248 | 748,185,959 | -3.37% |
| 2025-03-12 | 6.47 | 6.69 | 6.40 | 6.53 | 6.52 | qfq | 180,155,482 | 1,183,407,913 | 1.71% |
| 2025-03-11 | 6.17 | 6.54 | 6.15 | 6.42 | 6.41 | qfq | 144,210,600 | 922,149,521 | 1.74% |
| 2025-03-10 | 6.43 | 6.48 | 6.20 | 6.31 | 6.30 | qfq | 123,833,331 | 780,535,247 | -2.47% |
| 2025-03-07 | 6.62 | 6.79 | 6.41 | 6.47 | 6.46 | qfq | 194,382,983 | 1,286,085,787 | -1.07% |
| 2025-03-06 | 6.17 | 6.76 | 6.16 | 6.54 | 6.53 | qfq | 231,263,470 | 1,498,082,249 | 6.86% |
| 2025-03-05 | 6.03 | 6.13 | 5.97 | 6.12 | 6.11 | qfq | 86,065,812 | 520,771,684 | 0.99% |
| 2025-03-04 | 5.92 | 6.08 | 5.90 | 6.06 | 6.05 | qfq | 72,111,550 | 434,307,386 | 1.17% |
| 2025-03-03 | 5.99 | 6.12 | 5.90 | 5.99 | 5.98 | qfq | 98,102,799 | 591,121,774 | 0.00% |
| 2025-02-28 | 6.45 | 6.46 | 5.97 | 5.99 | 5.98 | qfq | 176,697,187 | 1,090,135,667 | -7.70% |
| 2025-02-27 | 6.55 | 6.70 | 6.39 | 6.49 | 6.48 | qfq | 159,143,925 | 1,038,704,609 | -2.26% |
| 2025-02-26 | 6.56 | 6.79 | 6.56 | 6.64 | 6.63 | qfq | 224,212,810 | 1,496,971,457 | 3.11% |
| 2025-02-25 | 6.48 | 6.56 | 6.32 | 6.44 | 6.43 | qfq | 138,745,731 | 893,067,407 | -2.28% |
| 2025-02-24 | 6.74 | 6.76 | 6.53 | 6.59 | 6.58 | qfq | 151,035,899 | 1,002,018,622 | -2.08% |
| 2025-02-21 | 6.53 | 6.80 | 6.46 | 6.73 | 6.72 | qfq | 226,236,164 | 1,504,747,457 | 3.86% |
| 2025-02-20 | 6.54 | 6.59 | 6.42 | 6.48 | 6.47 | qfq | 137,770,637 | 895,320,945 | -1.22% |
| 2025-02-19 | 6.42 | 6.58 | 6.37 | 6.56 | 6.55 | qfq | 153,203,481 | 997,321,679 | 2.18% |
| 2025-02-18 | 6.82 | 6.85 | 6.39 | 6.42 | 6.41 | qfq | 238,280,062 | 1,565,658,814 | -6.41% |
| 2025-02-17 | 7.07 | 7.13 | 6.77 | 6.86 | 6.85 | qfq | 300,531,906 | 2,080,429,784 | -2.97% |
| 2025-02-14 | 6.85 | 7.23 | 6.64 | 7.07 | 7.06 | qfq | 357,927,189 | 2,488,423,350 | 2.02% |
| 2025-02-13 | 6.92 | 7.15 | 6.74 | 6.93 | 6.92 | qfq | 333,564,716 | 2,315,937,475 | 0.14% |
| 2025-02-12 | 6.75 | 7.03 | 6.72 | 6.92 | 6.91 | qfq | 246,661,573 | 1,702,423,199 | 1.02% |
| 2025-02-11 | 6.95 | 7.14 | 6.72 | 6.85 | 6.84 | qfq | 302,838,286 | 2,100,226,875 | -1.44% |
| 2025-02-10 | 6.84 | 7.05 | 6.81 | 6.95 | 6.94 | qfq | 307,477,527 | 2,133,734,809 | 2.36% |
| 2025-02-07 | 6.63 | 7.03 | 6.55 | 6.79 | 6.78 | qfq | 343,983,918 | 2,343,889,338 | 2.26% |
| 2025-02-06 | 6.35 | 6.68 | 6.28 | 6.64 | 6.63 | qfq | 235,807,849 | 1,535,456,801 | 5.73% |
| 2025-02-05 | 6.27 | 6.43 | 6.17 | 6.28 | 6.27 | qfq | 202,360,296 | 1,274,911,825 | 2.78% |
| 2025-01-27 | 6.32 | 6.38 | 6.07 | 6.11 | 6.10 | qfq | 164,198,143 | 1,013,518,796 | -0.16% |
| 2025-01-24 | 5.80 | 6.17 | 5.76 | 6.12 | 6.11 | qfq | 210,889,882 | 1,273,676,569 | 5.70% |
| 2025-01-23 | 5.85 | 6.02 | 5.78 | 5.79 | 5.78 | qfq | 129,589,602 | 766,616,821 | 0.87% |
| 2025-01-22 | 5.83 | 5.87 | 5.73 | 5.74 | 5.73 | qfq | 78,158,000 | 452,117,717 | -2.21% |
| 2025-01-21 | 5.90 | 5.94 | 5.71 | 5.87 | 5.86 | qfq | 90,584,022 | 528,036,924 | 0.51% |
| 2025-01-20 | 5.88 | 5.96 | 5.80 | 5.84 | 5.83 | qfq | 97,524,826 | 573,531,450 | 1.04% |
| 2025-01-17 | 5.83 | 5.85 | 5.65 | 5.78 | 5.77 | qfq | 94,979,130 | 547,088,173 | -1.20% |
| 2025-01-16 | 5.90 | 6.07 | 5.78 | 5.85 | 5.84 | qfq | 136,879,200 | 808,065,332 | -1.02% |
| 2025-01-15 | 5.90 | 6.04 | 5.81 | 5.91 | 5.90 | qfq | 156,671,449 | 922,010,965 | -0.34% |
| 2025-01-14 | 5.41 | 5.93 | 5.36 | 5.93 | 5.92 | qfq | 172,873,831 | 980,348,832 | 11.47% |
| 2025-01-13 | 5.23 | 5.37 | 5.13 | 5.32 | 5.32 | qfq | 74,954,200 | 395,497,214 | -0.19% |
| 2025-01-10 | 5.52 | 5.66 | 5.33 | 5.33 | 5.33 | qfq | 99,000,572 | 544,122,893 | -4.31% |
| 2025-01-09 | 5.52 | 5.72 | 5.51 | 5.57 | 5.56 | qfq | 112,195,666 | 631,027,888 | 0.18% |
| 2025-01-08 | 5.57 | 5.66 | 5.32 | 5.56 | 5.55 | qfq | 137,323,784 | 755,760,841 | -2.11% |
| 2025-01-07 | 5.68 | 5.74 | 5.47 | 5.68 | 5.67 | qfq | 127,101,528 | 711,793,992 | 1.79% |
| 2025-01-06 | 5.80 | 5.93 | 5.51 | 5.58 | 5.57 | qfq | 150,372,945 | 852,581,753 | -5.26% |
| 2025-01-03 | 5.56 | 6.18 | 5.39 | 5.89 | 5.88 | qfq | 244,107,462 | 1,402,028,346 | 6.32% |
| 2025-01-02 | 5.88 | 5.94 | 5.49 | 5.54 | 5.53 | qfq | 143,610,527 | 817,914,870 | -5.62% |
| 2024-12-31 | 6.27 | 6.32 | 5.85 | 5.87 | 5.86 | qfq | 115,966,550 | 705,087,606 | -4.86% |
| 2024-12-30 | 6.15 | 6.24 | 6.00 | 6.17 | 6.16 | qfq | 88,264,500 | 542,365,288 | 0.00% |
| 2024-12-27 | 6.14 | 6.32 | 6.10 | 6.17 | 6.16 | qfq | 93,275,500 | 580,806,531 | 0.33% |
| 2024-12-26 | 6.19 | 6.36 | 6.15 | 6.15 | 6.14 | qfq | 106,012,224 | 662,496,454 | -1.13% |
| 2024-12-25 | 6.53 | 6.55 | 6.13 | 6.22 | 6.21 | qfq | 139,198,504 | 872,690,104 | -5.47% |
| 2024-12-24 | 6.56 | 6.66 | 6.42 | 6.58 | 6.57 | qfq | 103,299,552 | 674,867,181 | 0.30% |
| 2024-12-23 | 7.01 | 7.08 | 6.56 | 6.56 | 6.55 | qfq | 210,323,760 | 1,422,701,734 | -7.48% |
| 2024-12-20 | 6.56 | 7.12 | 6.52 | 7.09 | 7.08 | qfq | 266,504,253 | 1,813,470,170 | 7.26% |
| 2024-12-19 | 6.47 | 6.64 | 6.35 | 6.61 | 6.60 | qfq | 153,421,576 | 996,858,260 | 0.00% |
| 2024-12-18 | 6.58 | 6.75 | 6.38 | 6.61 | 6.60 | qfq | 143,707,599 | 946,043,428 | 0.46% |
| 2024-12-17 | 6.96 | 6.96 | 6.50 | 6.58 | 6.57 | qfq | 188,990,058 | 1,261,426,662 | -6.53% |
| 2024-12-16 | 6.99 | 7.07 | 6.65 | 7.04 | 7.03 | qfq | 233,762,218 | 1,606,264,574 | 1.44% |
| 2024-12-13 | 7.08 | 7.32 | 6.93 | 6.94 | 6.93 | qfq | 275,792,945 | 1,974,770,405 | -3.21% |
| 2024-12-12 | 7.31 | 7.37 | 7.07 | 7.17 | 7.16 | qfq | 287,902,479 | 2,074,790,897 | -3.63% |
| 2024-12-11 | 7.00 | 7.54 | 6.93 | 7.44 | 7.43 | qfq | 401,274,675 | 2,916,621,976 | 5.53% |
| 2024-12-10 | 6.99 | 7.35 | 6.77 | 7.05 | 7.04 | qfq | 440,335,897 | 3,110,447,220 | 3.83% |
| 2024-12-09 | 6.78 | 7.04 | 6.62 | 6.79 | 6.78 | qfq | 338,176,056 | 2,303,456,995 | 0.44% |
| 2024-12-06 | 6.78 | 6.86 | 6.50 | 6.76 | 6.75 | qfq | 350,236,393 | 2,341,865,771 | 1.65% |
| 2024-12-05 | 6.09 | 6.75 | 6.05 | 6.65 | 6.64 | qfq | 450,149,790 | 2,931,896,386 | 9.92% |
| 2024-12-04 | 6.19 | 6.27 | 6.00 | 6.05 | 6.04 | qfq | 172,746,150 | 1,054,716,202 | -3.04% |
| 2024-12-03 | 6.37 | 6.40 | 6.18 | 6.24 | 6.23 | qfq | 200,780,080 | 1,257,902,241 | -2.95% |
| 2024-12-02 | 6.30 | 6.65 | 6.27 | 6.43 | 6.42 | qfq | 279,427,935 | 1,812,615,339 | 1.42% |
| 2024-11-29 | 6.24 | 6.53 | 6.11 | 6.34 | 6.33 | qfq | 256,145,567 | 1,620,451,718 | 1.44% |
| 2024-11-28 | 6.50 | 6.62 | 6.24 | 6.25 | 6.24 | qfq | 279,507,007 | 1,788,001,346 | -3.99% |
| 2024-11-27 | 5.88 | 6.56 | 5.83 | 6.51 | 6.50 | qfq | 311,352,141 | 1,930,013,209 | 7.60% |
| 2024-11-26 | 6.20 | 6.44 | 6.04 | 6.05 | 6.04 | qfq | 277,242,288 | 1,730,215,599 | -2.89% |
| 2024-11-25 | 6.21 | 6.29 | 5.80 | 6.23 | 6.22 | qfq | 270,296,319 | 1,632,698,682 | 2.13% |
| 2024-11-22 | 6.16 | 6.57 | 6.06 | 6.10 | 6.09 | qfq | 323,199,694 | 2,051,543,346 | -2.40% |
| 2024-11-21 | 6.18 | 6.44 | 6.13 | 6.25 | 6.24 | qfq | 298,113,699 | 1,868,865,438 | 0.00% |
| 2024-11-20 | 5.70 | 6.48 | 5.67 | 6.25 | 6.24 | qfq | 394,624,783 | 2,422,311,263 | 8.13% |
| 2024-11-19 | 5.44 | 5.78 | 5.34 | 5.78 | 5.77 | qfq | 178,551,591 | 995,949,494 | 7.04% |
| 2024-11-18 | 5.91 | 5.97 | 5.35 | 5.40 | 5.40 | qfq | 210,794,215 | 1,156,952,669 | -7.38% |
| 2024-11-15 | 5.82 | 6.17 | 5.82 | 5.83 | 5.82 | qfq | 238,909,507 | 1,436,052,646 | 0.87% |
| 2024-11-14 | 6.09 | 6.18 | 5.76 | 5.78 | 5.77 | qfq | 156,856,114 | 930,947,519 | -4.78% |
| 2024-11-13 | 5.86 | 6.23 | 5.86 | 6.07 | 6.06 | qfq | 207,048,532 | 1,254,825,579 | 2.71% |
| 2024-11-12 | 6.13 | 6.16 | 5.82 | 5.91 | 5.90 | qfq | 186,901,896 | 1,120,447,129 | -4.21% |
| 2024-11-11 | 5.75 | 6.24 | 5.74 | 6.17 | 6.16 | qfq | 242,270,849 | 1,463,965,178 | 6.56% |
| 2024-11-08 | 5.99 | 6.04 | 5.77 | 5.79 | 5.78 | qfq | 180,821,422 | 1,067,469,991 | -2.03% |
| 2024-11-07 | 5.70 | 5.92 | 5.70 | 5.91 | 5.90 | qfq | 173,927,713 | 1,014,826,292 | 1.90% |
| 2024-11-06 | 5.71 | 5.90 | 5.65 | 5.80 | 5.79 | qfq | 178,532,987 | 1,035,307,429 | 1.05% |
| 2024-11-05 | 5.55 | 5.78 | 5.54 | 5.74 | 5.73 | qfq | 148,305,581 | 844,335,051 | 4.36% |
| 2024-11-04 | 5.31 | 5.62 | 5.31 | 5.50 | 5.50 | qfq | 90,034,212 | 493,850,676 | 2.80% |
| 2024-11-01 | 5.70 | 5.72 | 5.34 | 5.35 | 5.35 | qfq | 155,274,668 | 850,980,649 | -6.30% |
| 2024-10-31 | 5.55 | 5.78 | 5.46 | 5.71 | 5.70 | qfq | 147,769,983 | 836,481,450 | 3.07% |
| 2024-10-30 | 5.55 | 5.68 | 5.47 | 5.54 | 5.53 | qfq | 122,804,203 | 683,608,112 | -1.60% |
| 2024-10-29 | 5.80 | 5.88 | 5.61 | 5.63 | 5.62 | qfq | 160,274,467 | 913,986,072 | -3.26% |
| 2024-10-28 | 5.70 | 5.89 | 5.66 | 5.82 | 5.81 | qfq | 165,010,872 | 952,419,466 | 1.75% |
| 2024-10-25 | 5.54 | 5.86 | 5.54 | 5.72 | 5.71 | qfq | 143,772,476 | 818,528,285 | 3.06% |
| 2024-10-24 | 5.51 | 5.64 | 5.45 | 5.55 | 5.54 | qfq | 111,651,827 | 618,042,592 | -1.07% |
| 2024-10-23 | 5.92 | 5.92 | 5.58 | 5.61 | 5.60 | qfq | 241,219,663 | 1,376,430,912 | -5.40% |
| 2024-10-22 | 5.78 | 6.30 | 5.72 | 5.93 | 5.92 | qfq | 316,221,025 | 1,894,176,841 | 3.31% |
| 2024-10-21 | 5.62 | 5.92 | 5.56 | 5.74 | 5.73 | qfq | 218,947,399 | 1,260,068,579 | 3.99% |
| 2024-10-18 | 5.27 | 5.65 | 5.19 | 5.52 | 5.51 | qfq | 185,113,163 | 1,003,494,260 | 4.35% |
| 2024-10-17 | 5.18 | 5.41 | 5.18 | 5.29 | 5.29 | qfq | 151,048,754 | 803,154,684 | 2.52% |
| 2024-10-16 | 5.02 | 5.23 | 4.98 | 5.16 | 5.16 | qfq | 87,998,360 | 452,854,769 | 0.19% |
| 2024-10-15 | 5.12 | 5.38 | 5.03 | 5.15 | 5.15 | qfq | 150,829,500 | 790,843,498 | -0.19% |
| 2024-10-14 | 5.01 | 5.17 | 4.84 | 5.16 | 5.16 | qfq | 119,692,289 | 601,734,922 | 3.41% |
| 2024-10-11 | 5.25 | 5.28 | 4.89 | 4.99 | 4.99 | qfq | 137,376,187 | 692,650,938 | -5.85% |
| 2024-10-10 | 5.48 | 5.66 | 5.25 | 5.30 | 5.30 | qfq | 150,642,278 | 816,138,556 | -0.19% |
| 2024-10-09 | 5.99 | 5.99 | 5.30 | 5.31 | 5.31 | qfq | 264,775,037 | 1,501,519,621 | -15.58% |
| 2024-10-08 | 6.58 | 6.58 | 5.70 | 6.29 | 6.28 | qfq | 347,027,560 | 2,124,302,347 | 14.57% |
| 2024-09-30 | 5.01 | 5.57 | 4.85 | 5.49 | 5.49 | qfq | 268,315,178 | 1,392,863,125 | 16.56% |
| 2024-09-27 | 4.45 | 4.76 | 4.42 | 4.71 | 4.71 | qfq | 179,151,400 | 821,564,479 | 7.78% |
| 2024-09-26 | 4.26 | 4.38 | 4.21 | 4.37 | 4.37 | qfq | 111,975,152 | 481,448,849 | 2.10% |
| 2024-09-25 | 4.20 | 4.49 | 4.19 | 4.28 | 4.28 | qfq | 179,197,424 | 775,613,132 | 3.13% |
| 2024-09-24 | 4.02 | 4.15 | 3.97 | 4.15 | 4.15 | qfq | 94,324,693 | 384,772,395 | 3.75% |
| 2024-09-23 | 3.98 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 39,094,943 | 156,616,532 | -0.25% |
| 2024-09-20 | 4.02 | 4.08 | 3.96 | 4.01 | 4.01 | qfq | 57,500,479 | 229,933,363 | -0.50% |
| 2024-09-19 | 3.95 | 4.08 | 3.89 | 4.03 | 4.03 | qfq | 65,725,914 | 262,694,473 | 3.07% |
| 2024-09-18 | 3.91 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 44,529,825 | 173,432,126 | 0.00% |
| 2024-09-13 | 4.03 | 4.07 | 3.91 | 3.91 | 3.91 | qfq | 69,217,808 | 274,572,520 | -3.69% |
| 2024-09-12 | 4.03 | 4.12 | 3.96 | 4.06 | 4.06 | qfq | 82,494,996 | 333,259,790 | 1.25% |
| 2024-09-11 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 48,891,048 | 195,974,736 | -1.47% |
| 2024-09-10 | 4.03 | 4.09 | 3.94 | 4.07 | 4.07 | qfq | 74,927,361 | 300,980,775 | 1.24% |
| 2024-09-09 | 4.07 | 4.10 | 3.97 | 4.02 | 4.02 | qfq | 83,550,347 | 336,484,638 | -1.23% |
| 2024-09-06 | 4.13 | 4.23 | 4.06 | 4.07 | 4.07 | qfq | 134,897,597 | 555,422,557 | -0.73% |
| 2024-09-05 | 3.81 | 4.19 | 3.80 | 4.10 | 4.10 | qfq | 178,809,924 | 718,689,411 | 7.33% |
| 2024-09-04 | 3.80 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 46,473,303 | 178,037,245 | -1.04% |
| 2024-09-03 | 3.83 | 3.90 | 3.79 | 3.86 | 3.86 | qfq | 64,051,699 | 246,274,915 | 0.78% |
| 2024-09-02 | 3.93 | 3.99 | 3.82 | 3.83 | 3.83 | qfq | 78,653,954 | 306,059,128 | -3.53% |
| 2024-08-30 | 3.82 | 4.06 | 3.80 | 3.97 | 3.97 | qfq | 138,386,856 | 548,538,181 | 3.93% |
| 2024-08-29 | 3.72 | 3.85 | 3.71 | 3.82 | 3.82 | qfq | 68,758,600 | 260,328,826 | 1.87% |
| 2024-08-28 | 3.58 | 3.85 | 3.55 | 3.75 | 3.75 | qfq | 81,495,455 | 302,823,665 | 5.04% |
| 2024-08-27 | 3.67 | 3.68 | 3.56 | 3.57 | 3.57 | qfq | 41,878,700 | 150,918,251 | -2.99% |
| 2024-08-26 | 3.68 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 30,931,300 | 113,304,097 | 0.27% |
| 2024-08-23 | 3.65 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 39,432,821 | 144,200,413 | 0.82% |
| 2024-08-22 | 3.72 | 3.80 | 3.63 | 3.64 | 3.64 | qfq | 48,098,075 | 177,867,515 | -2.67% |
| 2024-08-21 | 3.80 | 3.86 | 3.73 | 3.74 | 3.74 | qfq | 55,621,353 | 210,834,206 | -1.84% |
| 2024-08-20 | 3.85 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 81,771,149 | 311,579,151 | -1.80% |
| 2024-08-19 | 3.74 | 3.96 | 3.74 | 3.88 | 3.88 | qfq | 115,228,784 | 446,381,838 | 3.19% |
| 2024-08-16 | 3.75 | 3.79 | 3.72 | 3.76 | 3.76 | qfq | 48,333,626 | 181,387,444 | 0.27% |
| 2024-08-15 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | qfq | 71,358,550 | 266,971,901 | 3.02% |
| 2024-08-14 | 3.63 | 3.68 | 3.58 | 3.64 | 3.64 | qfq | 35,267,642 | 128,499,121 | 0.55% |
| 2024-08-13 | 3.60 | 3.63 | 3.55 | 3.62 | 3.62 | qfq | 25,985,000 | 93,304,513 | 1.12% |
| 2024-08-12 | 3.62 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 28,799,500 | 103,734,450 | -1.38% |
| 2024-08-09 | 3.71 | 3.73 | 3.63 | 3.63 | 3.63 | qfq | 33,689,754 | 123,822,787 | -1.89% |
| 2024-08-08 | 3.66 | 3.73 | 3.60 | 3.70 | 3.70 | qfq | 44,484,433 | 163,304,453 | 0.54% |
| 2024-08-07 | 3.71 | 3.74 | 3.68 | 3.68 | 3.68 | qfq | 35,000,652 | 129,654,157 | -1.08% |
| 2024-08-06 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 46,970,198 | 174,120,745 | 1.64% |
| 2024-08-05 | 3.74 | 3.86 | 3.65 | 3.66 | 3.66 | qfq | 67,029,426 | 252,236,820 | -2.66% |
| 2024-08-02 | 3.79 | 3.89 | 3.76 | 3.76 | 3.76 | qfq | 64,640,817 | 247,267,712 | -1.83% |
| 2024-08-01 | 3.86 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 54,940,591 | 211,164,318 | -1.03% |
| 2024-07-31 | 3.75 | 3.88 | 3.74 | 3.87 | 3.87 | qfq | 79,276,511 | 304,112,340 | 2.93% |
| 2024-07-30 | 3.73 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 48,751,311 | 182,428,391 | 0.27% |
| 2024-07-29 | 3.62 | 3.85 | 3.56 | 3.75 | 3.75 | qfq | 102,806,167 | 383,272,303 | 4.17% |
| 2024-07-26 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | qfq | 35,401,450 | 126,951,007 | 1.98% |
| 2024-07-25 | 3.47 | 3.56 | 3.41 | 3.53 | 3.53 | qfq | 40,200,983 | 141,035,469 | 0.86% |
| 2024-07-24 | 3.54 | 3.59 | 3.49 | 3.50 | 3.50 | qfq | 41,308,151 | 145,741,612 | -1.41% |
| 2024-07-23 | 3.64 | 3.68 | 3.54 | 3.55 | 3.55 | qfq | 44,853,000 | 162,211,620 | -3.01% |
| 2024-07-22 | 3.65 | 3.70 | 3.61 | 3.66 | 3.66 | qfq | 39,575,685 | 144,679,674 | 0.00% |
| 2024-07-19 | 3.62 | 3.72 | 3.62 | 3.66 | 3.66 | qfq | 48,251,344 | 177,198,355 | 0.27% |
| 2024-07-18 | 3.69 | 3.70 | 3.57 | 3.65 | 3.65 | qfq | 67,783,641 | 245,880,954 | -2.67% |
| 2024-07-17 | 3.75 | 3.85 | 3.74 | 3.75 | 3.75 | qfq | 68,536,202 | 259,049,784 | -0.53% |
| 2024-07-16 | 3.81 | 3.82 | 3.71 | 3.77 | 3.77 | qfq | 94,544,040 | 355,259,511 | -2.33% |
| 2024-07-15 | 3.75 | 3.98 | 3.66 | 3.86 | 3.86 | qfq | 153,710,490 | 587,258,021 | 5.46% |
| 2024-07-12 | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 52,453,800 | 193,118,335 | -1.35% |
| 2024-07-11 | 3.67 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 57,890,700 | 213,628,724 | 2.77% |
| 2024-07-10 | 3.60 | 3.69 | 3.56 | 3.61 | 3.61 | qfq | 50,257,826 | 182,013,924 | -0.28% |
| 2024-07-09 | 3.54 | 3.65 | 3.49 | 3.62 | 3.62 | qfq | 55,218,793 | 197,326,773 | 2.26% |
| 2024-07-08 | 3.70 | 3.71 | 3.52 | 3.54 | 3.54 | qfq | 55,255,124 | 197,911,469 | -4.84% |
| 2024-07-05 | 3.61 | 3.74 | 3.56 | 3.72 | 3.72 | qfq | 46,580,379 | 171,028,798 | 2.48% |
| 2024-07-04 | 3.75 | 3.77 | 3.61 | 3.63 | 3.63 | qfq | 43,081,500 | 157,732,878 | -2.94% |
| 2024-07-03 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 32,420,175 | 121,916,422 | -1.06% |
| 2024-07-02 | 3.74 | 3.86 | 3.73 | 3.78 | 3.78 | qfq | 53,321,715 | 202,558,364 | 1.07% |
| 2024-07-01 | 3.71 | 3.75 | 3.64 | 3.74 | 3.74 | qfq | 40,603,500 | 149,983,489 | 0.81% |
| 2024-06-28 | 3.73 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 49,985,488 | 187,668,831 | -0.54% |
| 2024-06-27 | 3.80 | 3.86 | 3.72 | 3.73 | 3.73 | qfq | 79,426,100 | 301,591,987 | -1.58% |
| 2024-06-26 | 3.55 | 3.81 | 3.51 | 3.79 | 3.79 | qfq | 98,417,981 | 362,365,370 | 7.06% |
| 2024-06-25 | 3.58 | 3.62 | 3.50 | 3.54 | 3.54 | qfq | 41,449,116 | 147,426,500 | -0.56% |
| 2024-06-24 | 3.67 | 3.68 | 3.53 | 3.56 | 3.56 | qfq | 52,566,675 | 188,681,562 | -3.52% |
| 2024-06-21 | 3.73 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 42,765,150 | 158,118,065 | -1.07% |
| 2024-06-20 | 3.87 | 3.90 | 3.73 | 3.73 | 3.73 | qfq | 58,172,394 | 220,289,319 | -3.87% |
| 2024-06-19 | 3.93 | 3.98 | 3.88 | 3.88 | 3.88 | qfq | 49,478,252 | 194,031,779 | -1.02% |
| 2024-06-18 | 3.90 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 46,599,447 | 182,329,376 | 1.55% |
| 2024-06-17 | 3.99 | 4.02 | 3.86 | 3.86 | 3.86 | qfq | 62,217,380 | 242,460,546 | -0.77% |
| 2024-06-14 | 3.87 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 46,010,671 | 178,601,199 | 0.26% |
| 2024-06-13 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 53,948,388 | 209,972,216 | -0.51% |
| 2024-06-12 | 3.76 | 3.92 | 3.75 | 3.90 | 3.90 | qfq | 67,060,340 | 259,545,583 | 2.90% |
| 2024-06-11 | 3.70 | 3.81 | 3.63 | 3.79 | 3.79 | qfq | 65,002,909 | 243,035,609 | 1.61% |
| 2024-06-07 | 3.71 | 3.76 | 3.64 | 3.73 | 3.73 | qfq | 76,319,568 | 282,087,669 | 3.04% |
| 2024-06-06 | 3.83 | 3.86 | 3.56 | 3.62 | 3.62 | qfq | 127,646,546 | 465,876,885 | -4.23% |
| 2024-06-05 | 3.80 | 3.94 | 3.78 | 3.78 | 3.78 | qfq | 123,266,776 | 474,741,829 | -1.05% |
| 2024-06-04 | 3.55 | 3.93 | 3.55 | 3.82 | 3.82 | qfq | 247,414,495 | 937,144,861 | -13.77% |
| 2024-06-03 | 4.49 | 4.52 | 4.38 | 4.43 | 4.43 | qfq | 45,148,280 | 200,112,930 | -1.56% |
| 2024-05-31 | 4.43 | 4.54 | 4.43 | 4.50 | 4.50 | qfq | 50,018,706 | 224,859,567 | 2.04% |
| 2024-05-30 | 4.36 | 4.45 | 4.31 | 4.41 | 4.41 | qfq | 47,773,702 | 210,336,985 | 0.23% |
| 2024-05-29 | 4.49 | 4.54 | 4.34 | 4.40 | 4.40 | qfq | 72,978,510 | 323,135,642 | -2.00% |
| 2024-05-28 | 4.57 | 4.60 | 4.46 | 4.49 | 4.49 | qfq | 43,795,261 | 198,085,885 | -2.39% |
| 2024-05-27 | 4.64 | 4.67 | 4.46 | 4.60 | 4.60 | qfq | 51,947,823 | 236,348,949 | -0.22% |
| 2024-05-24 | 4.69 | 4.73 | 4.60 | 4.61 | 4.61 | qfq | 46,771,400 | 218,062,813 | -1.50% |
| 2024-05-23 | 4.90 | 4.90 | 4.66 | 4.68 | 4.68 | qfq | 74,949,865 | 356,129,724 | -4.49% |
| 2024-05-22 | 4.81 | 4.93 | 4.75 | 4.90 | 4.90 | qfq | 58,449,658 | 283,706,860 | 1.66% |
| 2024-05-21 | 4.92 | 4.99 | 4.80 | 4.82 | 4.82 | qfq | 69,515,240 | 340,245,485 | -2.43% |
| 2024-05-20 | 4.96 | 5.02 | 4.88 | 4.94 | 4.94 | qfq | 64,676,021 | 319,984,310 | -1.20% |
| 2024-05-17 | 4.95 | 5.02 | 4.91 | 5.00 | 5.00 | qfq | 58,304,231 | 288,719,942 | 0.40% |
| 2024-05-16 | 4.98 | 5.06 | 4.97 | 4.98 | 4.98 | qfq | 50,749,849 | 254,342,403 | 0.40% |
| 2024-05-15 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | qfq | 56,984,000 | 285,300,287 | -2.36% |
| 2024-05-14 | 5.06 | 5.13 | 5.01 | 5.08 | 5.08 | qfq | 70,909,066 | 360,371,273 | 1.80% |
| 2024-05-13 | 5.12 | 5.13 | 4.95 | 4.99 | 4.99 | qfq | 80,688,381 | 405,373,870 | -3.48% |
| 2024-05-10 | 5.07 | 5.24 | 4.89 | 5.17 | 5.17 | qfq | 127,736,748 | 648,396,080 | 2.58% |
| 2024-05-09 | 5.00 | 5.07 | 4.98 | 5.04 | 5.04 | qfq | 56,051,456 | 282,036,766 | 0.60% |
| 2024-05-08 | 5.15 | 5.16 | 4.98 | 5.01 | 5.01 | qfq | 90,153,900 | 454,250,225 | -3.84% |
| 2024-05-07 | 5.15 | 5.32 | 5.15 | 5.21 | 5.21 | qfq | 106,772,825 | 559,054,218 | 1.17% |
| 2024-05-06 | 5.22 | 5.29 | 5.10 | 5.15 | 5.15 | qfq | 93,954,863 | 485,421,259 | 0.19% |
| 2024-04-30 | 5.20 | 5.21 | 5.06 | 5.14 | 5.14 | qfq | 89,709,537 | 460,316,754 | -0.96% |
| 2024-04-29 | 5.02 | 5.26 | 5.00 | 5.19 | 5.19 | qfq | 125,926,287 | 650,422,706 | 5.27% |
| 2024-04-26 | 4.75 | 5.01 | 4.73 | 4.93 | 4.93 | qfq | 118,906,630 | 582,445,701 | 4.23% |
| 2024-04-25 | 4.74 | 4.81 | 4.70 | 4.73 | 4.73 | qfq | 72,350,930 | 343,530,062 | -1.66% |
| 2024-04-24 | 4.61 | 4.83 | 4.55 | 4.81 | 4.81 | qfq | 106,251,876 | 502,387,423 | 4.11% |
| 2024-04-23 | 4.62 | 4.73 | 4.58 | 4.62 | 4.62 | qfq | 81,308,467 | 377,802,462 | 1.32% |
| 2024-04-22 | 4.54 | 4.64 | 4.45 | 4.56 | 4.56 | qfq | 58,838,777 | 267,449,017 | -1.08% |
| 2024-04-19 | 4.69 | 4.75 | 4.59 | 4.61 | 4.61 | qfq | 80,244,301 | 372,953,403 | -2.95% |
| 2024-04-18 | 4.74 | 4.85 | 4.61 | 4.75 | 4.75 | qfq | 94,783,360 | 449,825,552 | -1.04% |
| 2024-04-17 | 4.57 | 4.88 | 4.57 | 4.80 | 4.80 | qfq | 122,299,528 | 583,309,500 | 8.60% |
| 2024-04-16 | 4.85 | 4.88 | 4.40 | 4.42 | 4.42 | qfq | 134,721,985 | 613,935,897 | -8.87% |
| 2024-04-15 | 5.10 | 5.16 | 4.72 | 4.85 | 4.85 | qfq | 134,223,110 | 657,574,879 | -5.27% |
| 2024-04-12 | 5.25 | 5.29 | 5.12 | 5.12 | 5.12 | qfq | 98,584,981 | 511,360,007 | -3.94% |
| 2024-04-11 | 5.08 | 5.41 | 5.08 | 5.33 | 5.33 | qfq | 137,646,837 | 731,534,570 | 4.10% |
| 2024-04-10 | 5.28 | 5.29 | 5.03 | 5.12 | 5.12 | qfq | 100,639,372 | 515,529,797 | -3.58% |
| 2024-04-09 | 5.29 | 5.39 | 5.26 | 5.31 | 5.31 | qfq | 73,691,856 | 391,654,223 | 0.95% |
| 2024-04-08 | 5.46 | 5.47 | 5.25 | 5.26 | 5.26 | qfq | 116,896,631 | 622,967,545 | -4.36% |
| 2024-04-03 | 5.70 | 5.75 | 5.50 | 5.50 | 5.50 | qfq | 126,638,631 | 704,720,527 | -4.84% |
| 2024-04-02 | 6.02 | 6.02 | 5.69 | 5.78 | 5.77 | qfq | 184,232,834 | 1,069,312,774 | -3.83% |
| 2024-04-01 | 5.69 | 6.03 | 5.67 | 6.01 | 6.00 | qfq | 211,541,029 | 1,246,491,594 | 6.56% |
| 2024-03-29 | 5.65 | 5.73 | 5.52 | 5.64 | 5.63 | qfq | 153,557,922 | 863,594,707 | -1.91% |
| 2024-03-28 | 5.48 | 5.88 | 5.48 | 5.75 | 5.74 | qfq | 211,038,889 | 1,211,304,262 | 4.36% |
| 2024-03-27 | 5.80 | 6.02 | 5.49 | 5.51 | 5.50 | qfq | 255,570,526 | 1,457,761,543 | -6.61% |
| 2024-03-26 | 6.01 | 6.19 | 5.87 | 5.90 | 5.89 | qfq | 241,502,916 | 1,452,127,032 | -2.64% |
| 2024-03-25 | 6.62 | 6.69 | 6.04 | 6.06 | 6.05 | qfq | 381,189,559 | 2,404,413,008 | -8.32% |
| 2024-03-22 | 6.25 | 6.97 | 6.04 | 6.61 | 6.60 | qfq | 564,714,559 | 3,639,533,523 | 4.59% |
| 2024-03-21 | 5.95 | 6.80 | 5.95 | 6.32 | 6.31 | qfq | 576,616,069 | 3,655,624,133 | 11.46% |
| 2024-03-20 | 5.29 | 5.75 | 5.28 | 5.67 | 5.66 | qfq | 321,679,698 | 1,790,684,931 | 7.39% |
| 2024-03-19 | 5.38 | 5.63 | 5.27 | 5.28 | 5.28 | qfq | 220,306,667 | 1,200,691,645 | -2.22% |
| 2024-03-18 | 5.39 | 5.44 | 5.20 | 5.40 | 5.40 | qfq | 178,286,332 | 949,496,698 | 2.66% |
| 2024-03-15 | 5.30 | 5.36 | 5.17 | 5.26 | 5.26 | qfq | 133,671,267 | 700,111,187 | -0.75% |
| 2024-03-14 | 5.40 | 5.43 | 5.20 | 5.30 | 5.30 | qfq | 140,593,782 | 746,486,220 | -1.85% |
| 2024-03-13 | 5.24 | 5.55 | 5.18 | 5.40 | 5.40 | qfq | 231,987,094 | 1,245,043,367 | 2.66% |
| 2024-03-12 | 5.15 | 5.45 | 5.14 | 5.26 | 5.26 | qfq | 193,077,538 | 1,019,058,258 | 1.94% |
| 2024-03-11 | 4.88 | 5.21 | 4.84 | 5.16 | 5.16 | qfq | 184,153,018 | 942,902,410 | 5.74% |
| 2024-03-08 | 4.75 | 4.91 | 4.74 | 4.88 | 4.88 | qfq | 78,545,696 | 379,159,797 | 2.31% |
| 2024-03-07 | 4.95 | 5.00 | 4.75 | 4.77 | 4.77 | qfq | 133,185,590 | 648,473,372 | -4.22% |
| 2024-03-06 | 4.99 | 5.09 | 4.95 | 4.98 | 4.98 | qfq | 110,518,614 | 553,234,224 | -1.58% |
| 2024-03-05 | 5.03 | 5.24 | 5.01 | 5.06 | 5.06 | qfq | 190,095,739 | 975,313,194 | -0.59% |
| 2024-03-04 | 5.14 | 5.15 | 4.93 | 5.09 | 5.09 | qfq | 134,785,377 | 680,530,204 | 0.00% |
| 2024-03-01 | 5.05 | 5.13 | 4.98 | 5.09 | 5.09 | qfq | 154,547,519 | 781,165,394 | -0.20% |
| 2024-02-29 | 4.85 | 5.10 | 4.83 | 5.10 | 5.10 | qfq | 180,325,296 | 901,813,666 | 4.08% |
| 2024-02-28 | 5.25 | 5.30 | 4.81 | 4.90 | 4.90 | qfq | 261,054,560 | 1,325,245,566 | -6.67% |
| 2024-02-27 | 4.89 | 5.40 | 4.85 | 5.25 | 5.25 | qfq | 300,672,050 | 1,545,896,310 | 11.94% |
| 2024-02-26 | 4.71 | 4.82 | 4.61 | 4.69 | 4.69 | qfq | 135,582,852 | 636,886,119 | -1.68% |
| 2024-02-23 | 4.60 | 4.82 | 4.51 | 4.77 | 4.77 | qfq | 170,364,562 | 799,135,413 | 4.38% |
| 2024-02-22 | 4.43 | 4.58 | 4.43 | 4.57 | 4.57 | qfq | 109,892,145 | 497,452,093 | 2.47% |
| 2024-02-21 | 4.37 | 4.61 | 4.34 | 4.46 | 4.46 | qfq | 145,469,080 | 653,085,892 | -0.45% |
| 2024-02-20 | 4.36 | 4.59 | 4.31 | 4.48 | 4.48 | qfq | 157,082,925 | 701,745,247 | 1.13% |
| 2024-02-19 | 4.43 | 4.55 | 4.29 | 4.43 | 4.43 | qfq | 177,561,634 | 783,987,836 | 10.75% |
| 2024-02-08 | 3.78 | 4.07 | 3.78 | 4.00 | 4.00 | qfq | 88,493,654 | 352,270,618 | 6.67% |
| 2024-02-07 | 3.68 | 3.86 | 3.65 | 3.75 | 3.75 | qfq | 94,324,082 | 354,945,757 | 2.74% |
| 2024-02-06 | 3.19 | 3.73 | 3.18 | 3.65 | 3.65 | qfq | 110,470,214 | 382,084,284 | 12.31% |
| 2024-02-05 | 3.67 | 3.71 | 3.22 | 3.25 | 3.25 | qfq | 122,376,187 | 414,808,039 | -12.87% |
| 2024-02-02 | 3.92 | 4.04 | 3.58 | 3.73 | 3.73 | qfq | 81,684,644 | 313,566,365 | -4.36% |
| 2024-02-01 | 3.96 | 4.08 | 3.85 | 3.90 | 3.90 | qfq | 54,747,288 | 215,657,275 | -2.26% |
| 2024-01-31 | 4.15 | 4.20 | 3.96 | 3.99 | 3.99 | qfq | 54,856,700 | 223,165,653 | -3.62% |
| 2024-01-30 | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | qfq | 37,523,503 | 158,545,781 | -3.72% |
| 2024-01-29 | 4.47 | 4.48 | 4.29 | 4.30 | 4.30 | qfq | 45,967,203 | 200,087,868 | -3.80% |
| 2024-01-26 | 4.45 | 4.62 | 4.43 | 4.47 | 4.47 | qfq | 64,993,719 | 293,680,971 | -0.45% |
| 2024-01-25 | 4.31 | 4.51 | 4.28 | 4.49 | 4.49 | qfq | 62,415,702 | 276,246,166 | 2.98% |
| 2024-01-24 | 4.27 | 4.38 | 4.17 | 4.36 | 4.36 | qfq | 47,738,156 | 204,561,644 | 1.16% |
| 2024-01-23 | 4.19 | 4.33 | 4.12 | 4.31 | 4.31 | qfq | 48,543,612 | 206,721,990 | 3.36% |
| 2024-01-22 | 4.47 | 4.51 | 4.13 | 4.17 | 4.17 | qfq | 61,073,536 | 263,530,637 | -7.33% |
| 2024-01-19 | 4.48 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 47,431,062 | 215,547,723 | 0.00% |
| 2024-01-18 | 4.46 | 4.52 | 4.34 | 4.50 | 4.50 | qfq | 50,028,321 | 221,727,487 | 0.45% |
| 2024-01-17 | 4.58 | 4.62 | 4.47 | 4.48 | 4.48 | qfq | 34,009,026 | 154,687,735 | -2.82% |
| 2024-01-16 | 4.68 | 4.69 | 4.52 | 4.61 | 4.61 | qfq | 51,729,062 | 237,038,389 | -1.28% |
| 2024-01-15 | 4.68 | 4.73 | 4.66 | 4.67 | 4.67 | qfq | 29,281,304 | 137,387,912 | -0.43% |
| 2024-01-12 | 4.76 | 4.79 | 4.68 | 4.69 | 4.69 | qfq | 39,665,361 | 187,466,703 | -1.88% |
| 2024-01-11 | 4.65 | 4.78 | 4.62 | 4.78 | 4.78 | qfq | 50,895,906 | 240,362,823 | 3.24% |
| 2024-01-10 | 4.77 | 4.79 | 4.62 | 4.63 | 4.63 | qfq | 54,132,138 | 253,080,395 | -3.54% |
| 2024-01-09 | 4.79 | 4.88 | 4.75 | 4.80 | 4.80 | qfq | 43,285,166 | 208,418,662 | 0.42% |
| 2024-01-08 | 4.82 | 4.86 | 4.77 | 4.78 | 4.78 | qfq | 40,805,928 | 196,448,849 | -1.04% |
| 2024-01-05 | 4.96 | 4.97 | 4.81 | 4.83 | 4.83 | qfq | 57,549,573 | 280,913,981 | -2.62% |
| 2024-01-04 | 5.04 | 5.05 | 4.91 | 4.96 | 4.96 | qfq | 51,527,666 | 255,657,134 | -1.78% |
| 2024-01-03 | 5.01 | 5.12 | 4.96 | 5.05 | 5.05 | qfq | 65,671,849 | 331,916,907 | 0.40% |
| 2024-01-02 | 5.08 | 5.17 | 5.02 | 5.03 | 5.03 | qfq | 74,340,992 | 377,914,352 | -0.98% |
| 2023-12-29 | 4.92 | 5.10 | 4.91 | 5.08 | 5.08 | qfq | 91,734,063 | 462,550,775 | 3.25% |
| 2023-12-28 | 4.84 | 4.96 | 4.77 | 4.92 | 4.92 | qfq | 77,932,261 | 381,555,022 | 1.44% |
| 2023-12-27 | 4.92 | 4.94 | 4.78 | 4.85 | 4.85 | qfq | 71,958,529 | 348,246,871 | -1.02% |
| 2023-12-26 | 5.10 | 5.11 | 4.87 | 4.90 | 4.90 | qfq | 73,800,669 | 364,388,477 | -2.97% |
| 2023-12-25 | 5.20 | 5.23 | 4.97 | 5.05 | 5.05 | qfq | 87,995,156 | 446,502,898 | -1.75% |
| 2023-12-22 | 5.65 | 5.68 | 5.10 | 5.14 | 5.14 | qfq | 217,945,049 | 1,155,699,697 | -9.51% |
| 2023-12-21 | 5.56 | 5.73 | 5.52 | 5.68 | 5.67 | qfq | 91,035,949 | 512,993,853 | 1.43% |
| 2023-12-20 | 5.79 | 5.89 | 5.59 | 5.60 | 5.59 | qfq | 93,398,994 | 532,281,747 | -3.61% |
| 2023-12-19 | 5.71 | 5.84 | 5.70 | 5.81 | 5.80 | qfq | 83,462,172 | 482,487,199 | 1.40% |
| 2023-12-18 | 5.86 | 5.92 | 5.70 | 5.73 | 5.72 | qfq | 88,352,320 | 510,008,755 | -2.72% |
| 2023-12-15 | 5.84 | 6.02 | 5.71 | 5.89 | 5.88 | qfq | 140,378,433 | 824,888,348 | 1.55% |
| 2023-12-14 | 5.89 | 6.00 | 5.77 | 5.80 | 5.79 | qfq | 118,223,435 | 695,254,504 | -1.36% |
| 2023-12-13 | 5.96 | 6.06 | 5.86 | 5.88 | 5.87 | qfq | 129,358,937 | 770,057,277 | -2.00% |
| 2023-12-12 | 6.02 | 6.15 | 5.94 | 6.00 | 5.99 | qfq | 162,783,196 | 979,646,368 | -0.99% |
| 2023-12-11 | 6.04 | 6.10 | 5.90 | 6.06 | 6.05 | qfq | 225,215,261 | 1,353,084,434 | -0.16% |
| 2023-12-08 | 5.96 | 6.23 | 5.92 | 6.07 | 6.06 | qfq | 349,272,824 | 2,123,696,057 | 1.34% |
| 2023-12-07 | 5.80 | 6.20 | 5.80 | 5.99 | 5.98 | qfq | 295,156,635 | 1,765,789,371 | 2.39% |
| 2023-12-06 | 5.59 | 5.96 | 5.48 | 5.85 | 5.84 | qfq | 238,680,775 | 1,377,016,113 | 4.09% |
| 2023-12-05 | 5.73 | 5.80 | 5.60 | 5.62 | 5.61 | qfq | 132,890,563 | 752,986,344 | -2.94% |
| 2023-12-04 | 5.89 | 5.98 | 5.72 | 5.79 | 5.78 | qfq | 255,290,414 | 1,483,993,744 | -2.36% |
| 2023-12-01 | 5.24 | 6.15 | 5.24 | 5.93 | 5.92 | qfq | 350,149,487 | 2,000,683,855 | 13.38% |
| 2023-11-30 | 5.19 | 5.30 | 5.15 | 5.23 | 5.23 | qfq | 54,570,556 | 284,918,880 | 0.19% |
| 2023-11-29 | 5.25 | 5.32 | 5.17 | 5.22 | 5.22 | qfq | 63,976,613 | 335,425,814 | -1.14% |
| 2023-11-28 | 5.25 | 5.33 | 5.19 | 5.28 | 5.28 | qfq | 58,379,702 | 307,569,786 | 0.76% |
| 2023-11-27 | 5.34 | 5.34 | 5.21 | 5.24 | 5.24 | qfq | 96,309,395 | 506,370,981 | -3.14% |
| 2023-11-24 | 5.51 | 5.61 | 5.39 | 5.41 | 5.41 | qfq | 111,416,569 | 611,346,313 | -1.46% |
| 2023-11-23 | 5.70 | 5.70 | 5.44 | 5.49 | 5.49 | qfq | 188,265,429 | 1,038,586,251 | -4.69% |
| 2023-11-22 | 5.53 | 5.87 | 5.50 | 5.76 | 5.75 | qfq | 281,034,926 | 1,614,174,084 | 3.04% |
| 2023-11-21 | 5.49 | 5.75 | 5.48 | 5.59 | 5.58 | qfq | 202,812,069 | 1,140,429,363 | 2.01% |
| 2023-11-20 | 5.47 | 5.57 | 5.45 | 5.48 | 5.48 | qfq | 99,111,224 | 545,195,790 | -0.72% |
| 2023-11-17 | 5.45 | 5.56 | 5.37 | 5.52 | 5.51 | qfq | 151,543,889 | 830,322,497 | 0.55% |
| 2023-11-16 | 5.24 | 5.59 | 5.22 | 5.49 | 5.49 | qfq | 195,816,170 | 1,065,096,328 | 3.58% |
| 2023-11-15 | 5.39 | 5.41 | 5.27 | 5.30 | 5.30 | qfq | 61,023,408 | 324,600,280 | -0.75% |
| 2023-11-14 | 5.34 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 62,422,091 | 333,239,923 | -0.19% |
| 2023-11-13 | 5.33 | 5.45 | 5.32 | 5.35 | 5.35 | qfq | 77,268,710 | 415,187,624 | 1.71% |
| 2023-11-10 | 5.40 | 5.42 | 5.24 | 5.26 | 5.26 | qfq | 84,235,368 | 446,757,715 | -3.13% |
| 2023-11-09 | 5.56 | 5.61 | 5.38 | 5.43 | 5.43 | qfq | 135,594,722 | 741,301,179 | -3.21% |
| 2023-11-08 | 5.44 | 5.75 | 5.41 | 5.61 | 5.60 | qfq | 210,684,479 | 1,185,586,078 | 2.56% |
| 2023-11-07 | 5.57 | 5.60 | 5.40 | 5.47 | 5.47 | qfq | 160,037,738 | 875,317,925 | -0.36% |
| 2023-11-06 | 5.16 | 5.50 | 5.14 | 5.49 | 5.49 | qfq | 195,859,270 | 1,045,788,231 | 7.02% |
| 2023-11-03 | 5.00 | 5.28 | 4.96 | 5.13 | 5.13 | qfq | 136,046,511 | 696,637,166 | 1.79% |
| 2023-11-02 | 4.90 | 5.14 | 4.89 | 5.04 | 5.04 | qfq | 133,561,575 | 675,318,451 | 3.07% |
| 2023-11-01 | 4.85 | 5.01 | 4.81 | 4.89 | 4.89 | qfq | 67,851,263 | 334,217,286 | 0.62% |
| 2023-10-31 | 4.86 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 65,530,071 | 319,174,574 | -0.21% |
| 2023-10-30 | 4.65 | 4.91 | 4.64 | 4.87 | 4.87 | qfq | 88,512,302 | 423,816,608 | 4.06% |
| 2023-10-27 | 4.73 | 4.73 | 4.58 | 4.68 | 4.68 | qfq | 86,562,837 | 401,987,725 | -2.09% |
| 2023-10-26 | 4.71 | 4.79 | 4.68 | 4.78 | 4.78 | qfq | 34,082,495 | 161,255,425 | 0.42% |
| 2023-10-25 | 4.74 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 41,399,226 | 197,497,609 | 1.06% |
| 2023-10-24 | 4.67 | 4.79 | 4.65 | 4.71 | 4.71 | qfq | 35,750,249 | 168,787,241 | 1.51% |
| 2023-10-23 | 4.78 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 40,624,620 | 190,486,999 | -3.33% |
| 2023-10-20 | 4.91 | 4.95 | 4.79 | 4.80 | 4.80 | qfq | 43,529,682 | 211,126,971 | -2.64% |
| 2023-10-19 | 4.93 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 37,988,271 | 189,438,693 | -0.40% |
| 2023-10-18 | 5.04 | 5.06 | 4.91 | 4.95 | 4.95 | qfq | 40,048,498 | 198,337,073 | -2.37% |
| 2023-10-17 | 5.06 | 5.13 | 5.04 | 5.07 | 5.07 | qfq | 31,274,709 | 158,689,989 | 0.00% |
| 2023-10-16 | 5.14 | 5.17 | 5.03 | 5.07 | 5.07 | qfq | 44,501,211 | 226,757,111 | -1.36% |
| 2023-10-13 | 5.20 | 5.23 | 5.11 | 5.14 | 5.14 | qfq | 42,763,860 | 220,848,785 | -1.72% |
| 2023-10-12 | 5.27 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 47,686,161 | 250,101,476 | 0.00% |
| 2023-10-11 | 5.20 | 5.32 | 5.11 | 5.23 | 5.23 | qfq | 68,452,941 | 358,388,295 | 1.36% |
| 2023-10-10 | 5.09 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 39,240,003 | 202,009,300 | 1.38% |
| 2023-10-09 | 5.16 | 5.17 | 5.04 | 5.09 | 5.09 | qfq | 45,159,221 | 229,848,010 | -2.12% |
| 2023-09-28 | 5.18 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 47,334,003 | 246,435,262 | 0.78% |
| 2023-09-27 | 5.12 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 47,503,735 | 244,688,277 | 0.58% |
| 2023-09-26 | 5.05 | 5.21 | 5.03 | 5.13 | 5.13 | qfq | 56,218,279 | 288,993,769 | 1.58% |
| 2023-09-25 | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | qfq | 47,040,545 | 238,508,096 | -1.37% |
| 2023-09-22 | 4.90 | 5.13 | 4.89 | 5.12 | 5.12 | qfq | 66,670,900 | 336,483,124 | 4.07% |
| 2023-09-21 | 4.91 | 5.01 | 4.89 | 4.92 | 4.92 | qfq | 37,794,262 | 186,711,497 | 0.20% |
| 2023-09-20 | 4.99 | 5.02 | 4.91 | 4.91 | 4.91 | qfq | 31,996,088 | 158,775,055 | -1.80% |
| 2023-09-19 | 5.07 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 40,132,126 | 201,330,086 | -1.38% |
| 2023-09-18 | 5.03 | 5.13 | 5.00 | 5.07 | 5.07 | qfq | 33,211,723 | 168,614,573 | 0.00% |
| 2023-09-15 | 5.10 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 29,492,111 | 150,051,714 | -0.20% |
| 2023-09-14 | 5.13 | 5.13 | 5.05 | 5.08 | 5.08 | qfq | 30,806,108 | 156,573,041 | -0.97% |
| 2023-09-13 | 5.24 | 5.24 | 5.08 | 5.13 | 5.13 | qfq | 44,540,716 | 228,741,578 | -2.10% |
| 2023-09-12 | 5.29 | 5.32 | 5.21 | 5.24 | 5.24 | qfq | 43,234,100 | 226,960,041 | -1.50% |
| 2023-09-11 | 5.19 | 5.37 | 5.17 | 5.32 | 5.32 | qfq | 67,467,786 | 357,156,564 | 3.50% |
| 2023-09-08 | 5.19 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 42,184,847 | 217,406,307 | -1.53% |
| 2023-09-07 | 5.31 | 5.38 | 5.22 | 5.22 | 5.22 | qfq | 41,026,860 | 217,113,405 | -1.88% |
| 2023-09-06 | 5.35 | 5.37 | 5.25 | 5.32 | 5.32 | qfq | 47,735,033 | 253,209,717 | -1.12% |
| 2023-09-05 | 5.42 | 5.45 | 5.35 | 5.38 | 5.38 | qfq | 40,273,962 | 216,881,854 | -1.10% |
| 2023-09-04 | 5.40 | 5.45 | 5.37 | 5.44 | 5.44 | qfq | 48,771,568 | 263,784,358 | 0.93% |
| 2023-09-01 | 5.42 | 5.46 | 5.35 | 5.39 | 5.39 | qfq | 36,071,041 | 194,764,650 | -0.55% |
| 2023-08-31 | 5.45 | 5.50 | 5.38 | 5.42 | 5.42 | qfq | 56,415,517 | 306,350,306 | -0.73% |
| 2023-08-30 | 5.37 | 5.51 | 5.35 | 5.46 | 5.46 | qfq | 99,504,573 | 540,642,914 | 3.02% |
| 2023-08-29 | 5.06 | 5.30 | 5.06 | 5.30 | 5.30 | qfq | 82,231,340 | 430,452,253 | 4.33% |
| 2023-08-28 | 5.38 | 5.38 | 5.06 | 5.08 | 5.08 | qfq | 69,089,164 | 359,019,144 | 0.79% |
| 2023-08-25 | 5.18 | 5.20 | 5.01 | 5.04 | 5.04 | qfq | 68,056,900 | 347,105,597 | -3.82% |
| 2023-08-24 | 5.17 | 5.32 | 5.14 | 5.24 | 5.24 | qfq | 83,521,914 | 438,482,439 | 2.14% |
| 2023-08-23 | 5.17 | 5.25 | 5.08 | 5.13 | 5.13 | qfq | 59,919,900 | 309,630,237 | -1.35% |
| 2023-08-22 | 5.08 | 5.20 | 5.04 | 5.20 | 5.20 | qfq | 63,821,243 | 327,161,507 | 3.38% |
| 2023-08-21 | 5.04 | 5.14 | 5.02 | 5.03 | 5.03 | qfq | 42,792,445 | 217,350,896 | 0.00% |
| 2023-08-18 | 5.16 | 5.21 | 5.02 | 5.03 | 5.03 | qfq | 52,639,602 | 268,478,812 | -2.90% |
| 2023-08-17 | 5.15 | 5.22 | 5.06 | 5.18 | 5.18 | qfq | 50,660,760 | 261,356,009 | 1.17% |
| 2023-08-16 | 5.38 | 5.41 | 5.10 | 5.12 | 5.12 | qfq | 111,522,927 | 580,866,868 | -5.36% |
| 2023-08-15 | 5.58 | 5.58 | 5.38 | 5.41 | 5.41 | qfq | 49,920,598 | 272,230,812 | -3.39% |
| 2023-08-14 | 5.42 | 5.60 | 5.39 | 5.60 | 5.59 | qfq | 40,036,252 | 220,527,694 | 2.00% |
| 2023-08-11 | 5.62 | 5.68 | 5.48 | 5.49 | 5.49 | qfq | 37,117,381 | 206,390,015 | -2.31% |
| 2023-08-10 | 5.68 | 5.72 | 5.58 | 5.62 | 5.61 | qfq | 42,580,380 | 240,411,190 | -0.88% |
| 2023-08-09 | 5.80 | 5.86 | 5.66 | 5.67 | 5.66 | qfq | 61,738,055 | 354,323,443 | -3.24% |
| 2023-08-08 | 5.73 | 5.98 | 5.71 | 5.86 | 5.85 | qfq | 109,320,118 | 642,953,089 | 2.09% |
| 2023-08-07 | 5.71 | 5.79 | 5.68 | 5.74 | 5.73 | qfq | 60,490,695 | 347,222,685 | 0.88% |
| 2023-08-04 | 5.57 | 5.72 | 5.57 | 5.69 | 5.68 | qfq | 66,077,347 | 375,275,727 | 2.15% |
| 2023-08-03 | 5.56 | 5.62 | 5.54 | 5.57 | 5.56 | qfq | 27,421,640 | 152,798,137 | -0.18% |
| 2023-08-02 | 5.58 | 5.60 | 5.52 | 5.58 | 5.57 | qfq | 36,368,081 | 201,804,552 | -0.36% |
| 2023-08-01 | 5.64 | 5.65 | 5.56 | 5.60 | 5.59 | qfq | 37,125,704 | 207,727,004 | -0.88% |
| 2023-07-31 | 5.50 | 5.70 | 5.46 | 5.65 | 5.64 | qfq | 56,100,632 | 315,478,225 | 2.36% |
| 2023-07-28 | 5.51 | 5.56 | 5.42 | 5.52 | 5.51 | qfq | 39,866,404 | 219,142,825 | 0.00% |
| 2023-07-27 | 5.64 | 5.66 | 5.51 | 5.52 | 5.51 | qfq | 56,909,196 | 317,294,497 | -2.13% |
| 2023-07-26 | 5.82 | 5.84 | 5.61 | 5.64 | 5.63 | qfq | 63,352,414 | 360,445,755 | -3.09% |
| 2023-07-25 | 5.76 | 5.88 | 5.74 | 5.82 | 5.81 | qfq | 71,524,038 | 415,861,045 | 2.28% |
| 2023-07-24 | 5.66 | 5.80 | 5.62 | 5.69 | 5.68 | qfq | 42,744,868 | 243,810,824 | 0.18% |
| 2023-07-21 | 5.68 | 5.77 | 5.64 | 5.68 | 5.67 | qfq | 42,397,475 | 241,653,776 | 0.35% |
| 2023-07-20 | 5.79 | 5.82 | 5.64 | 5.66 | 5.65 | qfq | 60,745,339 | 347,682,353 | -2.25% |
| 2023-07-19 | 5.81 | 5.87 | 5.76 | 5.79 | 5.78 | qfq | 54,074,855 | 314,048,794 | 0.17% |
| 2023-07-18 | 5.94 | 5.94 | 5.78 | 5.78 | 5.77 | qfq | 63,688,399 | 370,713,677 | -2.20% |