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
联建光电300269.SZ
最近收盘价4.442026-07-17
最近交易日2026-07-17
成交量（股）31,977,201
成交额（元）146,181,938
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 | 4.76 | 4.84 | 4.38 | 4.44 | 4.44 | qfq | 31,977,201 | 146,181,938 | -7.50% |
| 2026-07-16 | 4.61 | 4.94 | 4.58 | 4.80 | 4.80 | qfq | 29,099,604 | 139,861,562 | 2.56% |
| 2026-07-15 | 4.80 | 4.92 | 4.66 | 4.68 | 4.68 | qfq | 21,881,704 | 104,220,760 | -2.90% |
| 2026-07-14 | 4.71 | 4.85 | 4.53 | 4.82 | 4.82 | qfq | 25,221,624 | 118,211,181 | 1.26% |
| 2026-07-13 | 5.16 | 5.16 | 4.74 | 4.76 | 4.76 | qfq | 32,115,117 | 156,420,969 | -8.46% |
| 2026-07-10 | 5.07 | 5.42 | 5.00 | 5.20 | 5.20 | qfq | 41,996,438 | 219,093,028 | 1.36% |
| 2026-07-09 | 4.86 | 5.16 | 4.81 | 5.13 | 5.13 | qfq | 39,976,138 | 200,078,174 | 4.69% |
| 2026-07-08 | 4.90 | 5.10 | 4.77 | 4.90 | 4.90 | qfq | 33,455,241 | 164,637,521 | -0.81% |
| 2026-07-07 | 5.22 | 5.25 | 4.90 | 4.94 | 4.94 | qfq | 33,127,086 | 166,358,355 | -6.44% |
| 2026-07-06 | 5.45 | 5.52 | 5.27 | 5.28 | 5.28 | qfq | 31,641,000 | 169,913,869 | -3.83% |
| 2026-07-03 | 5.72 | 5.73 | 5.42 | 5.49 | 5.49 | qfq | 50,164,200 | 277,803,353 | -4.85% |
| 2026-07-02 | 5.88 | 6.04 | 5.74 | 5.77 | 5.77 | qfq | 75,109,887 | 438,313,738 | -6.48% |
| 2026-07-01 | 5.88 | 6.50 | 5.60 | 6.17 | 6.17 | qfq | 126,439,855 | 746,708,584 | 11.98% |
| 2026-06-30 | 4.58 | 5.51 | 4.56 | 5.51 | 5.51 | qfq | 32,606,000 | 172,607,046 | 20.04% |
| 2026-06-29 | 4.65 | 4.82 | 4.47 | 4.59 | 4.59 | qfq | 24,382,600 | 112,457,729 | -2.96% |
| 2026-06-26 | 4.64 | 4.99 | 4.59 | 4.73 | 4.73 | qfq | 29,237,117 | 140,050,105 | 0.00% |
| 2026-06-25 | 4.89 | 4.92 | 4.68 | 4.73 | 4.73 | qfq | 20,239,800 | 96,239,760 | -3.27% |
| 2026-06-24 | 5.04 | 5.07 | 4.76 | 4.89 | 4.89 | qfq | 19,830,900 | 96,967,332 | -2.98% |
| 2026-06-23 | 4.98 | 5.12 | 4.90 | 5.04 | 5.04 | qfq | 22,602,710 | 114,193,260 | 1.20% |
| 2026-06-22 | 4.93 | 4.98 | 4.74 | 4.98 | 4.98 | qfq | 23,612,734 | 114,987,845 | 2.05% |
| 2026-06-18 | 5.10 | 5.12 | 4.85 | 4.88 | 4.88 | qfq | 24,409,600 | 120,526,853 | -4.69% |
| 2026-06-17 | 5.19 | 5.39 | 5.10 | 5.12 | 5.12 | qfq | 25,276,100 | 132,332,124 | -1.92% |
| 2026-06-16 | 5.09 | 5.26 | 4.96 | 5.22 | 5.22 | qfq | 25,162,517 | 129,295,016 | 1.95% |
| 2026-06-15 | 4.96 | 5.23 | 4.88 | 5.12 | 5.12 | qfq | 27,770,500 | 141,772,447 | 5.13% |
| 2026-06-12 | 4.87 | 5.04 | 4.79 | 4.87 | 4.87 | qfq | 21,635,200 | 105,953,707 | 0.41% |
| 2026-06-11 | 4.90 | 4.94 | 4.75 | 4.85 | 4.85 | qfq | 21,921,900 | 105,983,782 | -1.62% |
| 2026-06-10 | 5.11 | 5.12 | 4.87 | 4.93 | 4.93 | qfq | 22,285,800 | 110,435,692 | -4.27% |
| 2026-06-09 | 5.17 | 5.24 | 5.08 | 5.15 | 5.15 | qfq | 20,842,700 | 107,349,962 | 0.00% |
| 2026-06-08 | 5.17 | 5.47 | 5.09 | 5.15 | 5.15 | qfq | 28,149,800 | 147,769,723 | -3.74% |
| 2026-06-05 | 5.21 | 5.50 | 5.12 | 5.35 | 5.35 | qfq | 28,873,500 | 154,050,544 | 1.90% |
| 2026-06-04 | 5.22 | 5.33 | 5.18 | 5.25 | 5.25 | qfq | 16,416,200 | 86,178,107 | -0.57% |
| 2026-06-03 | 5.38 | 5.47 | 5.21 | 5.28 | 5.28 | qfq | 16,357,500 | 87,171,667 | -1.86% |
| 2026-06-02 | 5.46 | 5.50 | 5.27 | 5.38 | 5.38 | qfq | 17,286,300 | 92,844,356 | -1.47% |
| 2026-06-01 | 5.21 | 5.54 | 5.19 | 5.46 | 5.46 | qfq | 30,965,300 | 168,673,994 | 4.20% |
| 2026-05-29 | 5.50 | 5.55 | 5.20 | 5.24 | 5.24 | qfq | 25,138,600 | 134,140,935 | -5.07% |
| 2026-05-28 | 5.49 | 5.56 | 5.35 | 5.52 | 5.52 | qfq | 25,807,000 | 141,051,008 | 0.18% |
| 2026-05-27 | 5.67 | 5.89 | 5.43 | 5.51 | 5.51 | qfq | 34,999,550 | 196,280,745 | -3.67% |
| 2026-05-26 | 5.70 | 5.98 | 5.64 | 5.72 | 5.72 | qfq | 32,741,905 | 188,745,394 | -0.69% |
| 2026-05-25 | 5.86 | 5.96 | 5.69 | 5.76 | 5.76 | qfq | 35,126,078 | 203,731,116 | -0.86% |
| 2026-05-22 | 6.09 | 6.14 | 5.59 | 5.81 | 5.81 | qfq | 58,241,227 | 337,672,476 | -6.29% |
| 2026-05-21 | 6.27 | 6.80 | 6.13 | 6.20 | 6.20 | qfq | 73,570,400 | 473,051,899 | 3.85% |
| 2026-05-20 | 6.09 | 6.12 | 5.85 | 5.97 | 5.97 | qfq | 19,442,900 | 115,620,598 | -2.61% |
| 2026-05-19 | 6.05 | 6.16 | 5.94 | 6.13 | 6.13 | qfq | 21,155,100 | 128,242,677 | 1.32% |
| 2026-05-18 | 5.87 | 6.12 | 5.83 | 6.05 | 6.05 | qfq | 22,650,900 | 135,480,759 | 2.72% |
| 2026-05-15 | 6.00 | 6.04 | 5.82 | 5.89 | 5.89 | qfq | 24,499,975 | 145,102,679 | -1.83% |
| 2026-05-14 | 6.34 | 6.34 | 6.00 | 6.00 | 6.00 | qfq | 27,040,100 | 164,518,486 | -4.31% |
| 2026-05-13 | 6.25 | 6.33 | 6.18 | 6.27 | 6.27 | qfq | 17,563,600 | 109,958,754 | 0.64% |
| 2026-05-12 | 6.43 | 6.43 | 6.19 | 6.23 | 6.23 | qfq | 23,609,400 | 148,320,910 | -3.26% |
| 2026-05-11 | 6.48 | 6.65 | 6.42 | 6.44 | 6.44 | qfq | 24,106,200 | 156,362,487 | -0.31% |
| 2026-05-08 | 6.30 | 6.50 | 6.18 | 6.46 | 6.46 | qfq | 25,559,500 | 162,438,012 | 2.54% |
| 2026-05-07 | 6.25 | 6.32 | 6.21 | 6.30 | 6.30 | qfq | 23,950,046 | 150,478,846 | 0.32% |
| 2026-05-06 | 6.36 | 6.41 | 6.23 | 6.28 | 6.28 | qfq | 22,932,350 | 144,615,507 | -0.32% |
| 2026-04-30 | 6.26 | 6.33 | 6.18 | 6.30 | 6.30 | qfq | 18,010,200 | 112,770,698 | 0.64% |
| 2026-04-29 | 6.14 | 6.37 | 6.12 | 6.26 | 6.26 | qfq | 26,227,500 | 164,818,316 | 1.29% |
| 2026-04-28 | 6.58 | 6.59 | 6.10 | 6.18 | 6.18 | qfq | 44,115,942 | 274,512,501 | -10.17% |
| 2026-04-27 | 6.60 | 6.89 | 6.58 | 6.88 | 6.88 | qfq | 20,546,861 | 139,392,610 | 2.69% |
| 2026-04-24 | 6.74 | 6.83 | 6.53 | 6.70 | 6.70 | qfq | 25,464,900 | 169,025,590 | -2.05% |
| 2026-04-23 | 7.36 | 7.38 | 6.77 | 6.84 | 6.84 | qfq | 46,430,100 | 324,281,648 | -7.07% |
| 2026-04-22 | 7.34 | 7.41 | 7.23 | 7.36 | 7.36 | qfq | 20,574,900 | 150,704,504 | -0.14% |
| 2026-04-21 | 7.50 | 7.51 | 7.27 | 7.37 | 7.37 | qfq | 23,185,700 | 170,181,679 | -2.12% |
| 2026-04-20 | 7.35 | 7.58 | 7.31 | 7.53 | 7.53 | qfq | 25,085,500 | 188,276,790 | 1.62% |
| 2026-04-17 | 7.47 | 7.50 | 7.29 | 7.41 | 7.41 | qfq | 26,929,300 | 199,483,140 | -0.27% |
| 2026-04-16 | 7.28 | 7.45 | 7.15 | 7.43 | 7.43 | qfq | 27,002,600 | 197,644,282 | 2.20% |
| 2026-04-15 | 7.37 | 7.43 | 7.23 | 7.27 | 7.27 | qfq | 21,266,322 | 156,298,830 | -1.22% |
| 2026-04-14 | 7.47 | 7.49 | 7.23 | 7.36 | 7.36 | qfq | 22,271,550 | 163,164,222 | -0.27% |
| 2026-04-13 | 7.35 | 7.38 | 7.22 | 7.38 | 7.38 | qfq | 16,654,750 | 122,163,660 | 0.41% |
| 2026-04-10 | 7.48 | 7.52 | 7.34 | 7.35 | 7.35 | qfq | 23,777,300 | 176,593,311 | -0.41% |
| 2026-04-09 | 7.51 | 7.56 | 7.29 | 7.38 | 7.38 | qfq | 30,712,500 | 227,888,387 | -3.28% |
| 2026-04-08 | 7.21 | 7.64 | 7.19 | 7.63 | 7.63 | qfq | 48,616,004 | 363,768,715 | 8.69% |
| 2026-04-07 | 7.03 | 7.05 | 6.91 | 7.02 | 7.02 | qfq | 17,974,100 | 125,568,667 | 0.29% |
| 2026-04-03 | 7.11 | 7.14 | 6.97 | 7.00 | 7.00 | qfq | 20,653,675 | 145,624,524 | -0.85% |
| 2026-04-02 | 7.28 | 7.34 | 7.01 | 7.06 | 7.06 | qfq | 24,735,675 | 176,360,207 | -3.55% |
| 2026-04-01 | 7.50 | 7.55 | 7.21 | 7.32 | 7.32 | qfq | 27,065,875 | 198,617,567 | 0.97% |
| 2026-03-31 | 7.59 | 7.65 | 7.25 | 7.25 | 7.25 | qfq | 28,734,800 | 212,861,301 | -4.48% |
| 2026-03-30 | 7.53 | 7.62 | 7.25 | 7.59 | 7.59 | qfq | 30,188,900 | 224,593,681 | -1.04% |
| 2026-03-27 | 7.38 | 7.69 | 7.32 | 7.67 | 7.67 | qfq | 33,466,210 | 253,628,491 | 2.95% |
| 2026-03-26 | 7.93 | 7.97 | 7.40 | 7.45 | 7.45 | qfq | 55,038,575 | 417,221,384 | -7.45% |
| 2026-03-25 | 8.07 | 8.65 | 7.99 | 8.05 | 8.05 | qfq | 55,968,100 | 458,307,187 | -0.37% |
| 2026-03-24 | 8.24 | 8.38 | 7.66 | 8.08 | 8.08 | qfq | 61,430,750 | 490,903,883 | 1.89% |
| 2026-03-23 | 8.00 | 8.31 | 7.73 | 7.93 | 7.93 | qfq | 61,240,110 | 492,591,873 | -4.92% |
| 2026-03-20 | 8.24 | 9.12 | 8.24 | 8.34 | 8.34 | qfq | 86,995,410 | 750,908,805 | 2.58% |
| 2026-03-19 | 8.19 | 8.33 | 8.02 | 8.13 | 8.13 | qfq | 33,442,400 | 272,640,355 | -2.87% |
| 2026-03-18 | 8.28 | 8.40 | 8.07 | 8.37 | 8.37 | qfq | 39,702,500 | 327,671,328 | 2.57% |
| 2026-03-17 | 8.64 | 8.86 | 8.15 | 8.16 | 8.16 | qfq | 49,966,288 | 421,789,866 | -4.23% |
| 2026-03-16 | 8.65 | 8.70 | 8.44 | 8.52 | 8.52 | qfq | 44,866,856 | 382,991,847 | -0.93% |
| 2026-03-13 | 8.68 | 9.06 | 8.58 | 8.60 | 8.60 | qfq | 70,659,541 | 623,701,952 | -2.05% |
| 2026-03-12 | 8.86 | 9.13 | 8.66 | 8.78 | 8.78 | qfq | 75,684,225 | 670,890,686 | -0.90% |
| 2026-03-11 | 8.77 | 9.28 | 8.62 | 8.86 | 8.86 | qfq | 104,209,425 | 927,833,641 | 0.11% |
| 2026-03-10 | 8.40 | 8.93 | 8.38 | 8.85 | 8.85 | qfq | 111,282,713 | 972,124,426 | 5.36% |
| 2026-03-09 | 8.19 | 8.43 | 8.14 | 8.40 | 8.40 | qfq | 57,827,500 | 479,454,461 | 0.36% |
| 2026-03-06 | 8.32 | 8.55 | 8.20 | 8.37 | 8.37 | qfq | 110,004,400 | 919,905,636 | -3.13% |
| 2026-03-05 | 7.56 | 8.64 | 7.56 | 8.64 | 8.64 | qfq | 76,156,911 | 639,183,415 | 20.00% |
| 2026-03-04 | 7.01 | 7.31 | 6.96 | 7.20 | 7.20 | qfq | 31,649,300 | 227,279,790 | 1.12% |
| 2026-03-03 | 7.77 | 7.85 | 7.11 | 7.12 | 7.12 | qfq | 53,283,951 | 391,705,456 | -8.13% |
| 2026-03-02 | 8.02 | 8.14 | 7.72 | 7.75 | 7.75 | qfq | 51,445,514 | 403,362,927 | -6.17% |
| 2026-02-27 | 8.31 | 8.31 | 8.17 | 8.26 | 8.26 | qfq | 41,419,054 | 341,520,451 | -2.13% |
| 2026-02-26 | 8.32 | 8.72 | 8.23 | 8.44 | 8.44 | qfq | 72,117,059 | 614,695,374 | 1.32% |
| 2026-02-25 | 8.22 | 8.40 | 8.03 | 8.33 | 8.33 | qfq | 41,819,700 | 345,879,184 | 1.09% |
| 2026-02-24 | 8.23 | 8.39 | 8.16 | 8.24 | 8.24 | qfq | 41,162,800 | 341,146,952 | 2.11% |
| 2026-02-13 | 8.22 | 8.38 | 8.05 | 8.07 | 8.07 | qfq | 37,548,300 | 308,128,860 | -1.47% |
| 2026-02-12 | 8.47 | 8.64 | 8.16 | 8.19 | 8.19 | qfq | 47,735,634 | 396,152,199 | -2.85% |
| 2026-02-11 | 8.67 | 8.83 | 8.42 | 8.43 | 8.43 | qfq | 43,014,400 | 368,669,747 | -2.20% |
| 2026-02-10 | 8.88 | 9.04 | 8.60 | 8.62 | 8.62 | qfq | 59,612,335 | 519,408,627 | -3.36% |
| 2026-02-09 | 9.01 | 9.15 | 8.83 | 8.92 | 8.92 | qfq | 68,089,171 | 609,231,958 | -1.00% |
| 2026-02-06 | 9.05 | 9.32 | 8.78 | 9.01 | 9.01 | qfq | 79,261,450 | 721,016,358 | -2.70% |
| 2026-02-05 | 8.82 | 9.59 | 8.76 | 9.26 | 9.26 | qfq | 113,898,650 | 1,056,867,300 | 3.00% |
| 2026-02-04 | 8.82 | 9.28 | 8.71 | 8.99 | 8.99 | qfq | 97,758,872 | 879,947,841 | 1.58% |
| 2026-02-03 | 8.75 | 8.92 | 8.59 | 8.85 | 8.85 | qfq | 79,149,300 | 692,907,922 | 3.03% |
| 2026-02-02 | 7.87 | 9.10 | 7.80 | 8.59 | 8.59 | qfq | 99,364,961 | 844,788,931 | 7.64% |
| 2026-01-30 | 8.58 | 8.58 | 7.91 | 7.98 | 7.98 | qfq | 74,664,812 | 606,701,881 | -9.52% |
| 2026-01-29 | 8.60 | 8.90 | 8.16 | 8.82 | 8.82 | qfq | 76,945,511 | 662,430,656 | 0.00% |
| 2026-01-28 | 8.59 | 9.16 | 8.45 | 8.82 | 8.82 | qfq | 103,237,888 | 915,551,428 | 1.38% |
| 2026-01-27 | 8.00 | 8.88 | 7.91 | 8.70 | 8.70 | qfq | 104,978,805 | 899,201,958 | 7.14% |
| 2026-01-26 | 8.37 | 8.37 | 7.96 | 8.12 | 8.12 | qfq | 60,574,514 | 492,025,836 | -3.91% |
| 2026-01-23 | 8.23 | 8.65 | 8.11 | 8.45 | 8.45 | qfq | 84,739,600 | 713,858,245 | 2.67% |
| 2026-01-22 | 7.81 | 8.37 | 7.80 | 8.23 | 8.23 | qfq | 88,539,225 | 721,140,255 | 5.24% |
| 2026-01-21 | 7.58 | 7.85 | 7.53 | 7.82 | 7.82 | qfq | 35,911,000 | 278,016,838 | 2.22% |
| 2026-01-20 | 7.89 | 7.95 | 7.55 | 7.65 | 7.65 | qfq | 42,395,725 | 325,676,502 | -3.04% |
| 2026-01-19 | 7.78 | 7.98 | 7.70 | 7.89 | 7.89 | qfq | 41,646,100 | 327,409,587 | 0.77% |
| 2026-01-16 | 8.11 | 8.15 | 7.76 | 7.83 | 7.83 | qfq | 48,487,089 | 382,304,825 | -2.85% |
| 2026-01-15 | 8.32 | 8.46 | 7.95 | 8.06 | 8.06 | qfq | 81,499,354 | 662,001,411 | -5.06% |
| 2026-01-14 | 8.34 | 9.00 | 8.34 | 8.49 | 8.49 | qfq | 118,416,650 | 1,020,038,449 | 0.83% |
| 2026-01-13 | 9.28 | 9.35 | 8.41 | 8.42 | 8.42 | qfq | 147,188,825 | 1,274,222,060 | -10.81% |
| 2026-01-12 | 8.29 | 9.84 | 8.15 | 9.44 | 9.44 | qfq | 165,116,135 | 1,514,789,108 | 15.12% |
| 2026-01-09 | 8.12 | 8.62 | 8.05 | 8.20 | 8.20 | qfq | 119,430,675 | 996,617,160 | 1.61% |
| 2026-01-08 | 7.88 | 8.36 | 7.88 | 8.07 | 8.07 | qfq | 121,985,440 | 984,793,799 | -1.10% |
| 2026-01-07 | 8.69 | 8.92 | 8.04 | 8.16 | 8.16 | qfq | 197,933,815 | 1,667,923,694 | -0.49% |
| 2026-01-06 | 6.99 | 8.20 | 6.99 | 8.20 | 8.20 | qfq | 156,902,212 | 1,204,980,501 | 20.06% |
| 2026-01-05 | 6.62 | 6.92 | 6.60 | 6.83 | 6.83 | qfq | 74,375,200 | 506,826,706 | 4.12% |
| 2025-12-31 | 6.76 | 6.76 | 6.42 | 6.56 | 6.56 | qfq | 60,529,964 | 396,760,061 | -2.81% |
| 2025-12-30 | 6.50 | 7.01 | 6.37 | 6.75 | 6.75 | qfq | 88,377,875 | 596,654,267 | 4.33% |
| 2025-12-29 | 6.64 | 6.67 | 6.41 | 6.47 | 6.47 | qfq | 58,671,200 | 382,253,527 | -3.43% |
| 2025-12-26 | 6.50 | 6.89 | 6.45 | 6.70 | 6.70 | qfq | 96,779,300 | 651,342,045 | 2.76% |
| 2025-12-25 | 6.43 | 6.56 | 6.39 | 6.52 | 6.52 | qfq | 38,982,900 | 252,666,800 | 1.09% |
| 2025-12-24 | 6.22 | 6.47 | 6.19 | 6.45 | 6.45 | qfq | 41,113,500 | 262,984,559 | 3.20% |
| 2025-12-23 | 6.44 | 6.47 | 6.22 | 6.25 | 6.25 | qfq | 47,345,900 | 298,530,321 | -3.40% |
| 2025-12-22 | 6.61 | 6.63 | 6.42 | 6.47 | 6.47 | qfq | 41,769,929 | 272,046,835 | -2.12% |
| 2025-12-19 | 6.49 | 6.61 | 6.40 | 6.61 | 6.61 | qfq | 43,915,729 | 286,443,204 | 1.85% |
| 2025-12-18 | 6.39 | 6.72 | 6.33 | 6.49 | 6.49 | qfq | 49,695,689 | 325,591,203 | 0.62% |
| 2025-12-17 | 6.58 | 6.66 | 6.28 | 6.45 | 6.45 | qfq | 56,636,831 | 361,658,935 | -1.53% |
| 2025-12-16 | 6.92 | 6.98 | 6.55 | 6.55 | 6.55 | qfq | 69,858,358 | 468,218,179 | -6.96% |
| 2025-12-15 | 6.83 | 7.15 | 6.70 | 7.04 | 7.04 | qfq | 58,461,630 | 407,557,496 | 1.00% |
| 2025-12-12 | 6.90 | 7.13 | 6.83 | 6.97 | 6.97 | qfq | 74,177,960 | 519,357,618 | -0.14% |
| 2025-12-11 | 7.45 | 7.50 | 6.98 | 6.98 | 6.98 | qfq | 101,473,689 | 719,933,877 | -7.79% |
| 2025-12-10 | 7.50 | 7.79 | 7.26 | 7.57 | 7.57 | qfq | 101,585,276 | 764,023,770 | -1.69% |
| 2025-12-09 | 7.79 | 8.06 | 7.64 | 7.70 | 7.70 | qfq | 123,943,058 | 973,245,371 | -6.10% |
| 2025-12-08 | 7.41 | 8.57 | 7.35 | 8.20 | 8.20 | qfq | 191,481,960 | 1,515,510,214 | 7.33% |
| 2025-12-05 | 7.81 | 7.88 | 7.31 | 7.64 | 7.64 | qfq | 158,165,077 | 1,190,233,588 | -4.26% |
| 2025-12-04 | 7.20 | 8.43 | 6.96 | 7.98 | 7.98 | qfq | 212,195,717 | 1,635,339,159 | 9.77% |
| 2025-12-03 | 7.21 | 7.97 | 7.21 | 7.27 | 7.27 | qfq | 239,424,144 | 1,790,135,232 | 1.11% |
| 2025-12-02 | 6.07 | 7.19 | 6.06 | 7.19 | 7.19 | qfq | 149,001,727 | 1,034,297,145 | 20.03% |
| 2025-12-01 | 5.90 | 6.12 | 5.76 | 5.99 | 5.99 | qfq | 59,713,500 | 357,020,142 | 0.84% |
| 2025-11-28 | 6.01 | 6.06 | 5.86 | 5.94 | 5.94 | qfq | 62,972,412 | 373,572,640 | -2.14% |
| 2025-11-27 | 5.89 | 6.36 | 5.80 | 6.07 | 6.07 | qfq | 102,670,262 | 621,652,874 | 4.12% |
| 2025-11-26 | 5.88 | 6.40 | 5.78 | 5.83 | 5.83 | qfq | 98,897,594 | 591,654,216 | -1.35% |
| 2025-11-25 | 5.76 | 6.02 | 5.72 | 5.91 | 5.91 | qfq | 100,711,266 | 592,703,195 | 1.72% |
| 2025-11-24 | 5.29 | 5.86 | 5.29 | 5.81 | 5.81 | qfq | 104,512,461 | 593,597,584 | 10.88% |
| 2025-11-21 | 5.38 | 5.50 | 5.22 | 5.24 | 5.24 | qfq | 34,823,700 | 185,808,578 | -3.32% |
| 2025-11-20 | 5.42 | 5.48 | 5.31 | 5.42 | 5.42 | qfq | 24,260,751 | 131,445,243 | 0.74% |
| 2025-11-19 | 5.53 | 5.57 | 5.33 | 5.38 | 5.38 | qfq | 31,073,900 | 167,648,662 | -3.24% |
| 2025-11-18 | 5.57 | 5.62 | 5.49 | 5.56 | 5.56 | qfq | 32,175,200 | 178,306,615 | -0.89% |
| 2025-11-17 | 5.42 | 5.63 | 5.42 | 5.61 | 5.61 | qfq | 40,753,403 | 227,206,007 | 2.75% |
| 2025-11-14 | 5.40 | 5.51 | 5.38 | 5.46 | 5.46 | qfq | 25,499,800 | 139,533,988 | 0.74% |
| 2025-11-13 | 5.34 | 5.44 | 5.27 | 5.42 | 5.42 | qfq | 22,230,300 | 119,801,595 | 1.50% |
| 2025-11-12 | 5.35 | 5.39 | 5.28 | 5.34 | 5.34 | qfq | 15,163,800 | 80,829,661 | -0.56% |
| 2025-11-11 | 5.33 | 5.41 | 5.29 | 5.37 | 5.37 | qfq | 17,519,000 | 93,849,314 | 0.56% |
| 2025-11-10 | 5.28 | 5.37 | 5.25 | 5.34 | 5.34 | qfq | 16,235,000 | 86,493,580 | 0.75% |
| 2025-11-07 | 5.32 | 5.33 | 5.26 | 5.30 | 5.30 | qfq | 14,914,003 | 78,947,995 | -0.56% |
| 2025-11-06 | 5.40 | 5.42 | 5.26 | 5.33 | 5.33 | qfq | 17,044,120 | 90,420,244 | -0.74% |
| 2025-11-05 | 5.27 | 5.40 | 5.24 | 5.37 | 5.37 | qfq | 24,251,100 | 129,985,103 | 1.13% |
| 2025-11-04 | 5.30 | 5.33 | 5.24 | 5.31 | 5.31 | qfq | 18,782,500 | 99,437,618 | 0.38% |
| 2025-11-03 | 5.16 | 5.30 | 5.16 | 5.29 | 5.29 | qfq | 21,519,200 | 113,039,204 | 1.93% |
| 2025-10-31 | 5.16 | 5.22 | 5.11 | 5.19 | 5.19 | qfq | 15,039,900 | 78,029,381 | 0.97% |
| 2025-10-30 | 5.21 | 5.25 | 5.12 | 5.14 | 5.14 | qfq | 19,420,400 | 100,454,966 | -1.53% |
| 2025-10-29 | 5.31 | 5.31 | 5.17 | 5.22 | 5.22 | qfq | 23,903,158 | 124,917,682 | -2.06% |
| 2025-10-28 | 5.26 | 5.38 | 5.22 | 5.33 | 5.33 | qfq | 26,767,178 | 142,653,270 | 0.76% |
| 2025-10-27 | 5.24 | 5.30 | 5.15 | 5.29 | 5.29 | qfq | 33,594,500 | 176,453,766 | 2.72% |
| 2025-10-24 | 5.22 | 5.22 | 5.11 | 5.15 | 5.15 | qfq | 16,289,600 | 83,991,040 | -0.77% |
| 2025-10-23 | 5.09 | 5.20 | 5.04 | 5.19 | 5.19 | qfq | 19,038,900 | 97,436,218 | 1.96% |
| 2025-10-22 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | qfq | 15,042,500 | 76,474,171 | -0.39% |
| 2025-10-21 | 4.92 | 5.11 | 4.90 | 5.11 | 5.11 | qfq | 26,361,300 | 132,782,433 | 3.86% |
| 2025-10-20 | 4.83 | 4.95 | 4.83 | 4.92 | 4.92 | qfq | 17,997,428 | 88,259,065 | 1.44% |
| 2025-10-17 | 4.85 | 4.91 | 4.82 | 4.85 | 4.85 | qfq | 15,473,302 | 75,217,172 | 0.00% |
| 2025-10-16 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 14,683,860 | 70,996,391 | -0.41% |
| 2025-10-15 | 4.76 | 4.87 | 4.76 | 4.87 | 4.87 | qfq | 13,763,000 | 66,515,281 | 2.10% |
| 2025-10-14 | 4.85 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 15,669,000 | 75,555,881 | -1.24% |
| 2025-10-13 | 4.64 | 4.84 | 4.51 | 4.83 | 4.83 | qfq | 19,188,144 | 90,610,861 | -0.21% |
| 2025-10-10 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | qfq | 16,455,045 | 80,174,361 | -1.63% |
| 2025-10-09 | 4.92 | 5.01 | 4.91 | 4.92 | 4.92 | qfq | 17,867,500 | 88,418,482 | 0.41% |
| 2025-09-30 | 4.96 | 5.02 | 4.90 | 4.90 | 4.90 | qfq | 16,331,392 | 80,856,912 | -1.21% |
| 2025-09-29 | 4.98 | 4.99 | 4.77 | 4.96 | 4.96 | qfq | 23,034,100 | 112,703,888 | -0.60% |
| 2025-09-26 | 4.95 | 5.29 | 4.93 | 4.99 | 4.99 | qfq | 30,064,003 | 152,611,557 | 1.42% |
| 2025-09-25 | 5.05 | 5.08 | 4.92 | 4.92 | 4.92 | qfq | 17,492,404 | 87,423,898 | -2.38% |
| 2025-09-24 | 4.92 | 5.05 | 4.82 | 5.04 | 5.04 | qfq | 23,541,400 | 117,244,162 | 2.44% |
| 2025-09-23 | 5.10 | 5.11 | 4.78 | 4.92 | 4.92 | qfq | 33,539,357 | 164,177,657 | -3.53% |
| 2025-09-22 | 5.15 | 5.25 | 5.06 | 5.10 | 5.10 | qfq | 18,794,300 | 96,010,330 | -1.16% |
| 2025-09-19 | 5.25 | 5.30 | 5.14 | 5.16 | 5.16 | qfq | 22,434,550 | 116,352,586 | -2.27% |
| 2025-09-18 | 5.40 | 5.48 | 5.21 | 5.28 | 5.28 | qfq | 44,197,450 | 237,022,208 | -3.83% |
| 2025-09-17 | 5.25 | 5.54 | 5.20 | 5.49 | 5.49 | qfq | 58,578,700 | 319,758,354 | 4.17% |
| 2025-09-16 | 5.12 | 5.28 | 5.09 | 5.27 | 5.27 | qfq | 29,844,900 | 155,458,352 | 2.53% |
| 2025-09-15 | 5.14 | 5.17 | 5.08 | 5.14 | 5.14 | qfq | 13,201,800 | 67,463,713 | 0.19% |
| 2025-09-12 | 5.20 | 5.22 | 5.12 | 5.13 | 5.13 | qfq | 17,851,000 | 91,986,159 | -1.35% |
| 2025-09-11 | 5.09 | 5.20 | 5.00 | 5.20 | 5.20 | qfq | 24,783,741 | 126,838,861 | 1.96% |
| 2025-09-10 | 5.07 | 5.17 | 5.07 | 5.10 | 5.10 | qfq | 13,740,999 | 70,382,315 | 0.20% |
| 2025-09-09 | 5.16 | 5.20 | 5.07 | 5.09 | 5.09 | qfq | 21,085,287 | 108,237,253 | -1.55% |
| 2025-09-08 | 5.16 | 5.19 | 5.10 | 5.17 | 5.17 | qfq | 17,384,300 | 89,396,952 | 0.39% |
| 2025-09-05 | 5.10 | 5.17 | 5.04 | 5.15 | 5.15 | qfq | 19,683,300 | 100,779,350 | 0.98% |
| 2025-09-04 | 5.06 | 5.19 | 5.01 | 5.10 | 5.10 | qfq | 22,530,000 | 115,413,138 | 0.59% |
| 2025-09-03 | 5.23 | 5.27 | 5.03 | 5.07 | 5.07 | qfq | 23,283,687 | 119,816,688 | -2.50% |
| 2025-09-02 | 5.39 | 5.40 | 5.13 | 5.20 | 5.20 | qfq | 33,032,100 | 172,687,440 | -3.70% |
| 2025-09-01 | 5.26 | 5.40 | 5.25 | 5.40 | 5.40 | qfq | 35,243,400 | 188,716,316 | 2.66% |
| 2025-08-29 | 5.33 | 5.35 | 5.23 | 5.26 | 5.26 | qfq | 29,312,861 | 154,822,253 | -2.23% |
| 2025-08-28 | 5.33 | 5.47 | 5.14 | 5.38 | 5.38 | qfq | 45,777,706 | 243,488,189 | 0.56% |
| 2025-08-27 | 5.63 | 5.65 | 5.32 | 5.35 | 5.35 | qfq | 57,675,450 | 317,086,649 | -5.31% |
| 2025-08-26 | 5.68 | 5.77 | 5.53 | 5.65 | 5.65 | qfq | 52,034,100 | 294,125,206 | -1.05% |
| 2025-08-25 | 5.74 | 5.81 | 5.61 | 5.71 | 5.71 | qfq | 80,371,260 | 458,206,093 | -2.06% |
| 2025-08-22 | 5.58 | 6.17 | 5.58 | 5.83 | 5.83 | qfq | 128,012,388 | 753,381,393 | 6.97% |
| 2025-08-21 | 5.47 | 5.57 | 5.41 | 5.45 | 5.45 | qfq | 42,114,820 | 230,384,546 | -0.18% |
| 2025-08-20 | 5.36 | 5.53 | 5.33 | 5.46 | 5.46 | qfq | 44,515,671 | 241,478,332 | 0.55% |
| 2025-08-19 | 5.29 | 5.54 | 5.23 | 5.43 | 5.43 | qfq | 62,315,646 | 338,985,363 | 2.84% |
| 2025-08-18 | 5.20 | 5.32 | 5.18 | 5.28 | 5.28 | qfq | 33,327,858 | 175,944,112 | 1.54% |
| 2025-08-15 | 5.10 | 5.22 | 5.09 | 5.20 | 5.20 | qfq | 26,803,471 | 138,415,583 | 1.96% |
| 2025-08-14 | 5.28 | 5.29 | 5.09 | 5.10 | 5.10 | qfq | 34,035,889 | 175,752,727 | -2.49% |
| 2025-08-13 | 5.31 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 28,776,500 | 151,188,886 | -1.51% |
| 2025-08-12 | 5.39 | 5.42 | 5.28 | 5.31 | 5.31 | qfq | 29,548,700 | 157,360,650 | -1.12% |
| 2025-08-11 | 5.19 | 5.40 | 5.17 | 5.37 | 5.37 | qfq | 50,821,799 | 270,321,815 | 3.67% |
| 2025-08-08 | 5.30 | 5.31 | 5.15 | 5.18 | 5.18 | qfq | 32,456,800 | 168,461,285 | -2.08% |
| 2025-08-07 | 5.25 | 5.43 | 5.25 | 5.29 | 5.29 | qfq | 62,786,800 | 334,585,718 | 0.76% |
| 2025-08-06 | 5.21 | 5.25 | 5.17 | 5.25 | 5.25 | qfq | 21,770,568 | 113,372,680 | 0.38% |
| 2025-08-05 | 5.18 | 5.28 | 5.17 | 5.23 | 5.23 | qfq | 28,528,568 | 149,314,241 | 1.16% |
| 2025-08-04 | 5.07 | 5.17 | 5.02 | 5.17 | 5.17 | qfq | 18,549,300 | 94,941,325 | 1.17% |
| 2025-08-01 | 5.07 | 5.17 | 5.07 | 5.11 | 5.11 | qfq | 22,655,300 | 116,144,112 | 0.99% |
| 2025-07-31 | 5.16 | 5.25 | 5.03 | 5.06 | 5.06 | qfq | 29,199,000 | 149,949,491 | -2.13% |
| 2025-07-30 | 5.20 | 5.21 | 5.10 | 5.17 | 5.17 | qfq | 25,039,300 | 129,143,275 | -0.96% |
| 2025-07-29 | 5.23 | 5.24 | 5.13 | 5.22 | 5.22 | qfq | 21,435,500 | 110,986,412 | -0.19% |
| 2025-07-28 | 5.17 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 25,068,400 | 130,766,137 | 0.97% |
| 2025-07-25 | 5.16 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 23,359,500 | 120,581,999 | 0.39% |
| 2025-07-24 | 5.14 | 5.20 | 5.10 | 5.16 | 5.16 | qfq | 22,417,250 | 115,390,923 | 1.18% |
| 2025-07-23 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 29,886,483 | 153,005,631 | -1.35% |
| 2025-07-22 | 5.27 | 5.30 | 5.14 | 5.17 | 5.17 | qfq | 35,900,650 | 186,474,598 | -2.08% |
| 2025-07-21 | 5.22 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 26,416,600 | 138,716,872 | 0.96% |
| 2025-07-18 | 5.29 | 5.38 | 5.22 | 5.23 | 5.23 | qfq | 33,058,500 | 174,180,679 | -1.32% |
| 2025-07-17 | 5.22 | 5.33 | 5.18 | 5.30 | 5.30 | qfq | 32,591,700 | 172,470,612 | 1.15% |
| 2025-07-16 | 5.23 | 5.31 | 5.19 | 5.24 | 5.24 | qfq | 25,573,200 | 134,301,037 | 0.00% |
| 2025-07-15 | 5.34 | 5.36 | 5.17 | 5.24 | 5.24 | qfq | 38,463,800 | 201,157,824 | -1.87% |
| 2025-07-14 | 5.42 | 5.45 | 5.28 | 5.34 | 5.34 | qfq | 37,312,700 | 198,667,666 | -1.48% |
| 2025-07-11 | 5.54 | 5.55 | 5.26 | 5.42 | 5.42 | qfq | 50,837,300 | 273,731,899 | -1.09% |
| 2025-07-10 | 5.54 | 5.60 | 5.45 | 5.48 | 5.48 | qfq | 65,192,400 | 359,258,035 | -4.20% |
| 2025-07-09 | 5.86 | 6.10 | 5.66 | 5.72 | 5.72 | qfq | 92,064,200 | 539,696,312 | 0.35% |
| 2025-07-08 | 5.56 | 5.78 | 5.45 | 5.70 | 5.70 | qfq | 76,876,600 | 432,470,626 | 1.42% |
| 2025-07-07 | 5.76 | 5.80 | 5.52 | 5.62 | 5.62 | qfq | 68,605,000 | 387,001,651 | 1.81% |
| 2025-07-04 | 5.84 | 6.18 | 5.51 | 5.52 | 5.52 | qfq | 101,488,700 | 583,445,204 | -4.50% |
| 2025-07-03 | 6.04 | 6.16 | 5.73 | 5.78 | 5.78 | qfq | 110,116,950 | 647,661,061 | -3.67% |
| 2025-07-02 | 5.95 | 6.47 | 5.72 | 6.00 | 6.00 | qfq | 159,444,821 | 977,252,197 | 0.67% |
| 2025-07-01 | 6.50 | 6.63 | 5.80 | 5.96 | 5.96 | qfq | 222,272,554 | 1,364,589,917 | 1.02% |
| 2025-06-30 | 5.03 | 5.90 | 4.98 | 5.90 | 5.90 | qfq | 171,784,011 | 939,133,702 | 19.92% |
| 2025-06-27 | 5.20 | 5.20 | 4.87 | 4.92 | 4.92 | qfq | 91,699,572 | 464,166,090 | -6.29% |
| 2025-06-26 | 5.21 | 5.28 | 5.10 | 5.25 | 5.25 | qfq | 104,236,637 | 540,113,728 | -2.78% |
| 2025-06-25 | 5.10 | 5.47 | 4.99 | 5.40 | 5.40 | qfq | 158,822,613 | 828,556,419 | 4.45% |
| 2025-06-24 | 5.55 | 5.60 | 5.06 | 5.17 | 5.17 | qfq | 171,747,673 | 898,524,113 | -9.93% |
| 2025-06-23 | 5.60 | 5.88 | 5.41 | 5.74 | 5.74 | qfq | 168,610,577 | 956,006,793 | -6.97% |
| 2025-06-20 | 5.44 | 6.33 | 5.31 | 6.17 | 6.17 | qfq | 209,380,086 | 1,231,071,086 | 13.21% |
| 2025-06-19 | 4.91 | 5.90 | 4.75 | 5.45 | 5.45 | qfq | 220,996,717 | 1,176,670,581 | 9.00% |
| 2025-06-18 | 4.21 | 5.00 | 4.21 | 5.00 | 5.00 | qfq | 156,393,068 | 760,406,680 | 19.90% |
| 2025-06-17 | 4.17 | 4.36 | 4.13 | 4.17 | 4.17 | qfq | 37,020,100 | 156,094,219 | 0.00% |
| 2025-06-16 | 4.07 | 4.21 | 4.06 | 4.17 | 4.17 | qfq | 18,639,500 | 77,689,401 | 2.46% |
| 2025-06-13 | 4.17 | 4.18 | 4.03 | 4.07 | 4.07 | qfq | 16,343,000 | 66,694,306 | -2.63% |
| 2025-06-12 | 4.16 | 4.20 | 4.13 | 4.18 | 4.18 | qfq | 14,392,900 | 59,957,795 | 0.72% |
| 2025-06-11 | 4.09 | 4.23 | 4.08 | 4.15 | 4.15 | qfq | 18,430,700 | 76,757,571 | 1.47% |
| 2025-06-10 | 4.12 | 4.14 | 3.99 | 4.09 | 4.09 | qfq | 14,957,600 | 60,891,253 | -0.49% |
| 2025-06-09 | 4.07 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 13,155,100 | 53,923,862 | 0.98% |
| 2025-06-06 | 4.03 | 4.08 | 3.99 | 4.07 | 4.07 | qfq | 13,987,100 | 56,507,520 | 0.99% |
| 2025-06-05 | 4.00 | 4.10 | 3.98 | 4.03 | 4.03 | qfq | 18,423,500 | 74,311,734 | 0.50% |
| 2025-06-04 | 3.98 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 10,746,400 | 42,976,015 | 1.26% |
| 2025-06-03 | 3.91 | 4.03 | 3.90 | 3.96 | 3.96 | qfq | 12,883,900 | 51,302,556 | 0.76% |
| 2025-05-30 | 4.01 | 4.04 | 3.91 | 3.93 | 3.93 | qfq | 12,839,800 | 50,709,500 | -2.24% |
| 2025-05-29 | 3.90 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 14,050,100 | 56,097,929 | 2.81% |
| 2025-05-28 | 3.94 | 3.99 | 3.89 | 3.91 | 3.91 | qfq | 9,639,600 | 37,787,752 | -1.01% |
| 2025-05-27 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 10,112,100 | 39,857,658 | 0.00% |
| 2025-05-26 | 3.88 | 3.96 | 3.83 | 3.95 | 3.95 | qfq | 11,290,900 | 44,246,193 | 2.86% |
| 2025-05-23 | 3.92 | 3.98 | 3.84 | 3.84 | 3.84 | qfq | 12,491,000 | 48,801,866 | -2.29% |
| 2025-05-22 | 3.96 | 4.04 | 3.91 | 3.93 | 3.93 | qfq | 11,367,100 | 45,010,869 | -1.01% |
| 2025-05-21 | 4.06 | 4.09 | 3.93 | 3.97 | 3.97 | qfq | 16,104,500 | 64,210,307 | -2.70% |
| 2025-05-20 | 4.03 | 4.11 | 4.00 | 4.08 | 4.08 | qfq | 15,416,600 | 62,599,568 | 1.49% |
| 2025-05-19 | 3.94 | 4.08 | 3.87 | 4.02 | 4.02 | qfq | 18,726,500 | 74,867,798 | 2.81% |
| 2025-05-16 | 3.89 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 9,893,100 | 38,884,608 | -0.26% |
| 2025-05-15 | 3.93 | 3.97 | 3.88 | 3.92 | 3.92 | qfq | 9,800,100 | 38,425,086 | -0.76% |
| 2025-05-14 | 3.94 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 10,769,500 | 42,336,320 | 0.25% |
| 2025-05-13 | 4.03 | 4.05 | 3.93 | 3.94 | 3.94 | qfq | 13,592,500 | 53,955,157 | -1.01% |
| 2025-05-12 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 11,312,700 | 45,084,783 | 0.51% |
| 2025-05-09 | 4.02 | 4.03 | 3.93 | 3.96 | 3.96 | qfq | 14,402,003 | 57,141,014 | -1.49% |
| 2025-05-08 | 3.88 | 4.06 | 3.87 | 4.02 | 4.02 | qfq | 22,351,800 | 89,451,792 | 2.81% |
| 2025-05-07 | 3.91 | 3.95 | 3.85 | 3.91 | 3.91 | qfq | 15,858,100 | 61,855,093 | 0.77% |
| 2025-05-06 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | qfq | 16,730,400 | 64,315,112 | 4.30% |
| 2025-04-30 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 11,514,021 | 42,866,587 | 1.92% |
| 2025-04-29 | 3.54 | 3.69 | 3.51 | 3.65 | 3.65 | qfq | 14,018,101 | 50,874,154 | 1.67% |
| 2025-04-28 | 3.59 | 3.60 | 3.44 | 3.59 | 3.59 | qfq | 20,470,025 | 72,160,368 | -1.37% |
| 2025-04-25 | 3.61 | 3.73 | 3.60 | 3.64 | 3.64 | qfq | 12,933,700 | 47,532,682 | 0.28% |
| 2025-04-24 | 3.72 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 12,576,300 | 45,949,206 | -1.89% |
| 2025-04-23 | 3.67 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 14,540,700 | 53,730,595 | 1.93% |
| 2025-04-22 | 3.63 | 3.69 | 3.59 | 3.63 | 3.63 | qfq | 13,077,600 | 47,566,063 | -0.27% |
| 2025-04-21 | 3.51 | 3.67 | 3.46 | 3.64 | 3.64 | qfq | 16,353,600 | 58,873,648 | 3.70% |
| 2025-04-18 | 3.53 | 3.56 | 3.45 | 3.51 | 3.51 | qfq | 12,973,600 | 45,510,993 | -0.57% |
| 2025-04-17 | 3.44 | 3.58 | 3.42 | 3.53 | 3.53 | qfq | 18,612,000 | 65,651,735 | 2.92% |
| 2025-04-16 | 3.62 | 3.63 | 3.36 | 3.43 | 3.43 | qfq | 25,266,900 | 87,696,202 | -4.19% |
| 2025-04-15 | 3.46 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 22,616,300 | 79,961,479 | 3.47% |
| 2025-04-14 | 3.46 | 3.52 | 3.43 | 3.46 | 3.46 | qfq | 14,715,200 | 51,168,038 | 2.06% |
| 2025-04-11 | 3.31 | 3.41 | 3.29 | 3.39 | 3.39 | qfq | 14,643,200 | 49,495,930 | 1.80% |
| 2025-04-10 | 3.33 | 3.44 | 3.31 | 3.33 | 3.33 | qfq | 21,612,500 | 72,943,419 | 3.10% |
| 2025-04-09 | 3.05 | 3.28 | 2.80 | 3.23 | 3.23 | qfq | 25,615,200 | 79,044,062 | 4.19% |
| 2025-04-08 | 3.00 | 3.25 | 2.99 | 3.10 | 3.10 | qfq | 21,285,976 | 66,195,999 | 2.31% |
| 2025-04-07 | 3.51 | 3.51 | 2.95 | 3.03 | 3.03 | qfq | 28,896,500 | 91,354,265 | -17.89% |
| 2025-04-03 | 3.64 | 3.72 | 3.62 | 3.69 | 3.69 | qfq | 10,145,105 | 37,316,596 | 0.54% |
| 2025-04-02 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 8,989,000 | 33,291,417 | -0.81% |
| 2025-04-01 | 3.68 | 3.77 | 3.67 | 3.70 | 3.70 | qfq | 13,529,500 | 50,332,477 | 0.54% |
| 2025-03-31 | 3.65 | 3.75 | 3.58 | 3.68 | 3.68 | qfq | 16,581,385 | 60,384,551 | -2.39% |
| 2025-03-28 | 3.83 | 3.87 | 3.77 | 3.77 | 3.77 | qfq | 11,219,900 | 42,633,457 | -2.08% |
| 2025-03-27 | 3.84 | 3.88 | 3.75 | 3.85 | 3.85 | qfq | 13,206,200 | 50,620,524 | -0.77% |
| 2025-03-26 | 3.81 | 3.92 | 3.81 | 3.88 | 3.88 | qfq | 13,354,505 | 51,851,786 | 1.04% |
| 2025-03-25 | 3.88 | 3.89 | 3.78 | 3.84 | 3.84 | qfq | 16,561,700 | 63,402,826 | -1.54% |
| 2025-03-24 | 4.14 | 4.16 | 3.80 | 3.90 | 3.90 | qfq | 35,355,000 | 139,282,037 | -5.80% |
| 2025-03-21 | 4.27 | 4.30 | 4.13 | 4.14 | 4.14 | qfq | 25,081,300 | 104,813,613 | -3.72% |
| 2025-03-20 | 4.23 | 4.49 | 4.20 | 4.30 | 4.30 | qfq | 35,851,108 | 157,015,238 | 1.18% |
| 2025-03-19 | 4.33 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 13,855,800 | 59,230,786 | -2.30% |
| 2025-03-18 | 4.36 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 15,982,204 | 69,668,340 | -0.23% |
| 2025-03-17 | 4.30 | 4.43 | 4.30 | 4.36 | 4.36 | qfq | 25,449,423 | 111,297,776 | 1.40% |
| 2025-03-14 | 4.16 | 4.30 | 4.10 | 4.30 | 4.30 | qfq | 22,432,600 | 95,140,540 | 3.12% |
| 2025-03-13 | 4.28 | 4.29 | 4.09 | 4.17 | 4.17 | qfq | 23,585,200 | 98,133,182 | -2.80% |
| 2025-03-12 | 4.21 | 4.34 | 4.20 | 4.29 | 4.29 | qfq | 24,793,226 | 106,347,170 | 1.90% |
| 2025-03-11 | 4.12 | 4.30 | 4.08 | 4.21 | 4.21 | qfq | 19,597,924 | 82,162,286 | 0.72% |
| 2025-03-10 | 4.24 | 4.29 | 4.13 | 4.18 | 4.18 | qfq | 16,700,200 | 70,090,661 | -1.42% |
| 2025-03-07 | 4.33 | 4.38 | 4.21 | 4.24 | 4.24 | qfq | 20,410,300 | 87,577,844 | -2.08% |
| 2025-03-06 | 4.20 | 4.37 | 4.20 | 4.33 | 4.33 | qfq | 23,179,500 | 99,762,183 | 3.10% |
| 2025-03-05 | 4.23 | 4.23 | 4.08 | 4.20 | 4.20 | qfq | 17,564,800 | 72,802,543 | -0.71% |
| 2025-03-04 | 4.13 | 4.25 | 4.10 | 4.23 | 4.23 | qfq | 14,373,750 | 60,177,101 | 2.17% |
| 2025-03-03 | 4.19 | 4.28 | 4.11 | 4.14 | 4.14 | qfq | 19,176,800 | 80,404,298 | -0.96% |
| 2025-02-28 | 4.38 | 4.44 | 4.17 | 4.18 | 4.18 | qfq | 23,538,000 | 100,425,404 | -4.57% |
| 2025-02-27 | 4.44 | 4.56 | 4.31 | 4.38 | 4.38 | qfq | 27,122,300 | 120,014,390 | -2.01% |
| 2025-02-26 | 4.40 | 4.50 | 4.35 | 4.47 | 4.47 | qfq | 30,205,000 | 133,849,003 | 2.05% |
| 2025-02-25 | 4.28 | 4.44 | 4.25 | 4.38 | 4.38 | qfq | 26,732,400 | 117,012,537 | 0.69% |
| 2025-02-24 | 4.28 | 4.40 | 4.20 | 4.35 | 4.35 | qfq | 27,452,700 | 118,626,595 | 1.16% |
| 2025-02-21 | 4.36 | 4.38 | 4.19 | 4.30 | 4.30 | qfq | 25,428,210 | 108,471,403 | -1.83% |
| 2025-02-20 | 4.21 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 30,574,400 | 133,269,819 | 4.29% |
| 2025-02-19 | 4.07 | 4.21 | 4.07 | 4.20 | 4.20 | qfq | 17,181,500 | 71,535,482 | 2.69% |
| 2025-02-18 | 4.38 | 4.39 | 4.08 | 4.09 | 4.09 | qfq | 28,883,033 | 121,961,935 | -7.05% |
| 2025-02-17 | 4.29 | 4.44 | 4.26 | 4.40 | 4.40 | qfq | 23,269,590 | 101,637,399 | 3.53% |
| 2025-02-14 | 4.30 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 17,272,710 | 73,690,384 | -1.16% |
| 2025-02-13 | 4.31 | 4.40 | 4.21 | 4.30 | 4.30 | qfq | 23,002,300 | 98,870,738 | -0.46% |
| 2025-02-12 | 4.30 | 4.35 | 4.26 | 4.32 | 4.32 | qfq | 16,061,700 | 69,205,486 | 0.23% |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.31 | 4.31 | qfq | 17,085,200 | 73,516,808 | -0.92% |
| 2025-02-10 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | qfq | 21,084,598 | 90,741,338 | 2.59% |
| 2025-02-07 | 4.18 | 4.30 | 4.15 | 4.24 | 4.24 | qfq | 22,492,666 | 95,203,268 | 1.44% |
| 2025-02-06 | 4.10 | 4.22 | 4.02 | 4.18 | 4.18 | qfq | 20,810,756 | 86,100,260 | 2.96% |
| 2025-02-05 | 3.97 | 4.10 | 3.96 | 4.06 | 4.06 | qfq | 17,545,900 | 71,100,462 | 3.84% |
| 2025-01-27 | 4.03 | 4.05 | 3.88 | 3.91 | 3.91 | qfq | 11,299,800 | 44,824,348 | -2.01% |
| 2025-01-24 | 3.91 | 4.02 | 3.87 | 3.99 | 3.99 | qfq | 13,392,500 | 53,005,384 | 1.27% |
| 2025-01-23 | 4.05 | 4.14 | 3.93 | 3.94 | 3.94 | qfq | 16,101,200 | 65,189,991 | -1.01% |
| 2025-01-22 | 4.01 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 11,098,900 | 44,328,553 | -1.49% |
| 2025-01-21 | 4.15 | 4.17 | 3.99 | 4.04 | 4.04 | qfq | 16,117,800 | 65,255,412 | -1.94% |
| 2025-01-20 | 4.16 | 4.18 | 4.06 | 4.12 | 4.12 | qfq | 14,156,157 | 58,499,470 | 0.49% |
| 2025-01-17 | 4.12 | 4.15 | 4.04 | 4.10 | 4.10 | qfq | 17,320,348 | 70,832,155 | -0.97% |
| 2025-01-16 | 4.13 | 4.27 | 4.10 | 4.14 | 4.14 | qfq | 22,881,100 | 95,500,708 | 0.49% |
| 2025-01-15 | 4.16 | 4.19 | 4.02 | 4.12 | 4.12 | qfq | 26,872,503 | 110,392,366 | 1.23% |
| 2025-01-14 | 3.86 | 4.08 | 3.82 | 4.07 | 4.07 | qfq | 24,038,825 | 95,893,424 | 7.11% |
| 2025-01-13 | 3.66 | 3.83 | 3.60 | 3.80 | 3.80 | qfq | 16,337,525 | 60,879,878 | 1.88% |
| 2025-01-10 | 3.96 | 4.00 | 3.72 | 3.73 | 3.73 | qfq | 17,825,810 | 68,771,517 | -5.81% |
| 2025-01-09 | 3.96 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 17,474,600 | 69,473,925 | 0.00% |
| 2025-01-08 | 3.88 | 3.99 | 3.77 | 3.96 | 3.96 | qfq | 22,916,582 | 89,105,582 | 2.06% |
| 2025-01-07 | 3.72 | 3.89 | 3.68 | 3.88 | 3.88 | qfq | 24,454,900 | 92,529,637 | 5.72% |
| 2025-01-06 | 3.91 | 3.97 | 3.63 | 3.67 | 3.67 | qfq | 26,313,665 | 98,373,469 | -7.79% |
| 2025-01-03 | 3.96 | 4.10 | 3.85 | 3.98 | 3.98 | qfq | 31,210,265 | 124,793,099 | 0.76% |
| 2025-01-02 | 3.98 | 4.10 | 3.86 | 3.95 | 3.95 | qfq | 20,809,800 | 83,073,122 | -0.75% |
| 2024-12-31 | 4.16 | 4.16 | 3.96 | 3.98 | 3.98 | qfq | 21,400,125 | 86,111,762 | -3.40% |
| 2024-12-30 | 4.25 | 4.28 | 4.07 | 4.12 | 4.12 | qfq | 24,767,103 | 102,558,982 | -4.63% |
| 2024-12-27 | 4.20 | 4.58 | 4.18 | 4.32 | 4.32 | qfq | 27,653,400 | 121,246,897 | 1.65% |
| 2024-12-26 | 4.21 | 4.30 | 4.17 | 4.25 | 4.25 | qfq | 20,953,402 | 88,970,934 | 1.67% |
| 2024-12-25 | 4.49 | 4.49 | 4.16 | 4.18 | 4.18 | qfq | 33,428,502 | 142,261,792 | -7.73% |
| 2024-12-24 | 4.70 | 4.70 | 4.31 | 4.53 | 4.53 | qfq | 39,766,400 | 177,900,210 | -3.21% |
| 2024-12-23 | 5.12 | 5.18 | 4.57 | 4.68 | 4.68 | qfq | 46,515,147 | 223,648,945 | -9.30% |
| 2024-12-20 | 4.90 | 5.26 | 4.88 | 5.16 | 5.16 | qfq | 41,391,431 | 211,004,684 | 5.09% |
| 2024-12-19 | 4.90 | 5.00 | 4.75 | 4.91 | 4.91 | qfq | 33,690,000 | 164,312,440 | -2.19% |
| 2024-12-18 | 5.00 | 5.16 | 4.85 | 5.02 | 5.02 | qfq | 32,006,634 | 160,462,582 | -1.76% |
| 2024-12-17 | 5.54 | 5.57 | 5.02 | 5.11 | 5.11 | qfq | 56,426,766 | 296,443,342 | -9.24% |
| 2024-12-16 | 5.39 | 5.79 | 5.25 | 5.63 | 5.63 | qfq | 73,657,622 | 406,113,711 | 4.07% |
| 2024-12-13 | 5.30 | 5.64 | 5.26 | 5.41 | 5.41 | qfq | 67,466,605 | 365,986,152 | 1.12% |
| 2024-12-12 | 5.38 | 5.38 | 5.23 | 5.35 | 5.35 | qfq | 44,466,200 | 236,242,563 | -1.47% |
| 2024-12-11 | 5.14 | 5.43 | 5.13 | 5.43 | 5.43 | qfq | 65,159,603 | 347,135,200 | 5.03% |
| 2024-12-10 | 5.31 | 5.38 | 5.15 | 5.17 | 5.17 | qfq | 47,750,566 | 250,016,073 | 0.39% |
| 2024-12-09 | 5.14 | 5.32 | 5.05 | 5.15 | 5.15 | qfq | 40,280,800 | 208,108,635 | 0.39% |
| 2024-12-06 | 5.01 | 5.23 | 4.91 | 5.13 | 5.13 | qfq | 47,725,494 | 241,308,679 | 0.98% |
| 2024-12-05 | 4.98 | 5.33 | 4.98 | 5.08 | 5.08 | qfq | 50,397,425 | 255,799,734 | 2.42% |
| 2024-12-04 | 5.36 | 5.85 | 4.90 | 4.96 | 4.96 | qfq | 86,360,359 | 462,132,250 | -5.16% |
| 2024-12-03 | 4.97 | 5.35 | 4.95 | 5.23 | 5.23 | qfq | 70,423,417 | 364,085,085 | 4.60% |
| 2024-12-02 | 4.95 | 5.10 | 4.95 | 5.00 | 5.00 | qfq | 51,505,236 | 258,755,942 | 0.20% |
| 2024-11-29 | 4.80 | 5.03 | 4.72 | 4.99 | 4.99 | qfq | 56,414,136 | 278,179,766 | 3.96% |
| 2024-11-28 | 4.64 | 5.00 | 4.62 | 4.80 | 4.80 | qfq | 44,192,689 | 213,314,836 | 2.78% |
| 2024-11-27 | 4.58 | 4.67 | 4.43 | 4.67 | 4.67 | qfq | 25,912,205 | 117,898,833 | 0.65% |
| 2024-11-26 | 4.78 | 4.91 | 4.61 | 4.64 | 4.64 | qfq | 28,506,095 | 135,722,177 | -4.33% |
| 2024-11-25 | 4.61 | 4.86 | 4.48 | 4.85 | 4.85 | qfq | 34,559,200 | 161,645,256 | 4.98% |
| 2024-11-22 | 4.85 | 5.02 | 4.60 | 4.62 | 4.62 | qfq | 42,783,200 | 206,942,395 | -6.10% |
| 2024-11-21 | 4.84 | 5.00 | 4.72 | 4.92 | 4.92 | qfq | 45,888,600 | 222,471,636 | 1.44% |
| 2024-11-20 | 4.56 | 4.85 | 4.48 | 4.85 | 4.85 | qfq | 41,078,800 | 195,106,013 | 6.36% |
| 2024-11-19 | 4.47 | 4.58 | 4.38 | 4.56 | 4.56 | qfq | 27,721,219 | 124,194,908 | 4.35% |
| 2024-11-18 | 4.76 | 4.80 | 4.35 | 4.37 | 4.37 | qfq | 34,707,489 | 156,185,288 | -7.81% |
| 2024-11-15 | 4.70 | 4.92 | 4.70 | 4.74 | 4.74 | qfq | 33,673,950 | 162,280,570 | 0.21% |
| 2024-11-14 | 4.93 | 4.96 | 4.71 | 4.73 | 4.73 | qfq | 26,912,219 | 129,765,261 | -4.64% |
| 2024-11-13 | 4.96 | 5.00 | 4.78 | 4.96 | 4.96 | qfq | 31,232,966 | 152,776,567 | -0.80% |
| 2024-11-12 | 5.25 | 5.25 | 4.92 | 5.00 | 5.00 | qfq | 50,915,385 | 257,088,483 | -4.21% |
| 2024-11-11 | 5.13 | 5.38 | 5.12 | 5.22 | 5.22 | qfq | 63,330,850 | 329,537,251 | 0.00% |
| 2024-11-08 | 5.00 | 5.87 | 4.87 | 5.22 | 5.22 | qfq | 100,567,263 | 535,590,199 | 3.98% |
| 2024-11-07 | 4.60 | 5.14 | 4.50 | 5.02 | 5.02 | qfq | 67,990,600 | 331,198,636 | 7.04% |
| 2024-11-06 | 4.65 | 4.88 | 4.56 | 4.69 | 4.69 | qfq | 50,530,200 | 238,815,831 | 2.18% |
| 2024-11-05 | 4.40 | 4.65 | 4.36 | 4.59 | 4.59 | qfq | 45,142,100 | 204,854,371 | 3.61% |
| 2024-11-04 | 4.31 | 4.52 | 4.31 | 4.43 | 4.43 | qfq | 42,012,300 | 185,960,115 | 0.68% |
| 2024-11-01 | 4.88 | 4.93 | 4.38 | 4.40 | 4.40 | qfq | 79,171,600 | 362,644,784 | -11.29% |
| 2024-10-31 | 5.19 | 5.23 | 4.95 | 4.96 | 4.96 | qfq | 98,866,697 | 498,954,274 | -4.25% |
| 2024-10-30 | 4.53 | 5.50 | 4.33 | 5.18 | 5.18 | qfq | 128,841,505 | 622,222,400 | 12.85% |
| 2024-10-29 | 4.55 | 4.95 | 4.38 | 4.59 | 4.59 | qfq | 105,365,527 | 489,787,679 | 3.38% |
| 2024-10-28 | 4.15 | 4.45 | 4.12 | 4.44 | 4.44 | qfq | 63,776,800 | 277,028,553 | 6.73% |
| 2024-10-25 | 4.05 | 4.25 | 4.05 | 4.16 | 4.16 | qfq | 50,576,700 | 210,480,118 | 2.46% |
| 2024-10-24 | 4.10 | 4.20 | 4.00 | 4.06 | 4.06 | qfq | 31,737,900 | 129,372,161 | -1.22% |
| 2024-10-23 | 4.07 | 4.29 | 4.05 | 4.11 | 4.11 | qfq | 47,413,657 | 196,344,227 | 0.00% |
| 2024-10-22 | 4.24 | 4.30 | 4.05 | 4.11 | 4.11 | qfq | 55,571,567 | 231,063,786 | -2.84% |
| 2024-10-21 | 4.10 | 4.29 | 4.00 | 4.23 | 4.23 | qfq | 61,432,400 | 255,089,189 | 4.70% |
| 2024-10-18 | 3.90 | 4.13 | 3.81 | 4.04 | 4.04 | qfq | 55,685,657 | 221,495,450 | 3.32% |
| 2024-10-17 | 3.89 | 4.03 | 3.86 | 3.91 | 3.91 | qfq | 38,595,925 | 152,571,243 | 0.26% |
| 2024-10-16 | 3.80 | 4.00 | 3.77 | 3.90 | 3.90 | qfq | 41,081,237 | 160,172,139 | -0.26% |
| 2024-10-15 | 3.82 | 4.14 | 3.70 | 3.91 | 3.91 | qfq | 59,449,101 | 235,670,499 | 2.89% |
| 2024-10-14 | 3.62 | 3.81 | 3.56 | 3.80 | 3.80 | qfq | 38,087,125 | 141,169,648 | 4.97% |
| 2024-10-11 | 3.93 | 3.93 | 3.54 | 3.62 | 3.62 | qfq | 50,945,800 | 187,409,939 | -8.35% |
| 2024-10-10 | 3.78 | 4.07 | 3.78 | 3.95 | 3.95 | qfq | 65,473,177 | 257,340,422 | 6.47% |
| 2024-10-09 | 4.29 | 4.30 | 3.71 | 3.71 | 3.71 | qfq | 93,989,515 | 378,933,931 | -18.46% |
| 2024-10-08 | 4.66 | 4.67 | 4.13 | 4.55 | 4.55 | qfq | 103,107,657 | 456,842,471 | 16.97% |
| 2024-09-30 | 3.50 | 3.91 | 3.43 | 3.89 | 3.89 | qfq | 81,728,568 | 300,003,686 | 17.88% |
| 2024-09-27 | 3.18 | 3.43 | 3.13 | 3.30 | 3.30 | qfq | 52,978,900 | 171,816,710 | 6.11% |
| 2024-09-26 | 2.98 | 3.12 | 2.97 | 3.11 | 3.11 | qfq | 42,149,600 | 129,443,603 | 3.32% |
| 2024-09-25 | 3.00 | 3.09 | 2.97 | 3.01 | 3.01 | qfq | 37,702,610 | 114,253,001 | 1.01% |
| 2024-09-24 | 2.90 | 2.98 | 2.84 | 2.98 | 2.98 | qfq | 30,475,300 | 89,162,527 | 2.76% |
| 2024-09-23 | 2.82 | 2.92 | 2.76 | 2.90 | 2.90 | qfq | 23,835,537 | 68,234,510 | 2.11% |
| 2024-09-20 | 2.84 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 16,772,710 | 47,716,857 | 0.71% |
| 2024-09-19 | 2.78 | 2.85 | 2.72 | 2.82 | 2.82 | qfq | 21,417,600 | 59,926,718 | 2.92% |
| 2024-09-18 | 2.82 | 2.82 | 2.70 | 2.74 | 2.74 | qfq | 18,401,020 | 50,442,893 | -2.84% |
| 2024-09-13 | 2.86 | 2.88 | 2.79 | 2.82 | 2.82 | qfq | 18,970,720 | 53,607,487 | -1.40% |
| 2024-09-12 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 18,531,900 | 53,568,733 | -1.38% |
| 2024-09-11 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 17,735,300 | 51,392,192 | -1.69% |
| 2024-09-10 | 2.92 | 2.96 | 2.85 | 2.95 | 2.95 | qfq | 23,258,600 | 67,646,439 | 1.37% |
| 2024-09-09 | 2.88 | 2.95 | 2.83 | 2.91 | 2.91 | qfq | 22,338,707 | 65,015,207 | 0.69% |
| 2024-09-06 | 2.95 | 3.01 | 2.86 | 2.89 | 2.89 | qfq | 32,054,900 | 93,609,792 | -2.69% |
| 2024-09-05 | 2.98 | 3.02 | 2.91 | 2.97 | 2.97 | qfq | 36,655,300 | 108,434,651 | -1.98% |
| 2024-09-04 | 3.03 | 3.18 | 2.88 | 3.03 | 3.03 | qfq | 61,618,931 | 184,996,818 | -1.30% |
| 2024-09-03 | 3.00 | 3.20 | 2.97 | 3.07 | 3.07 | qfq | 64,104,000 | 198,294,020 | 0.00% |
| 2024-09-02 | 2.95 | 3.12 | 2.93 | 3.07 | 3.07 | qfq | 78,497,400 | 238,440,944 | 3.37% |
| 2024-08-30 | 2.87 | 3.02 | 2.86 | 2.97 | 2.97 | qfq | 64,035,004 | 190,035,449 | 2.41% |
| 2024-08-29 | 2.69 | 2.97 | 2.68 | 2.90 | 2.90 | qfq | 63,215,904 | 180,058,272 | 4.69% |
| 2024-08-28 | 2.71 | 2.79 | 2.70 | 2.77 | 2.77 | qfq | 28,453,900 | 78,225,693 | 1.47% |
| 2024-08-27 | 2.84 | 2.85 | 2.72 | 2.73 | 2.73 | qfq | 42,593,927 | 117,833,341 | -5.86% |
| 2024-08-26 | 2.84 | 2.94 | 2.76 | 2.90 | 2.90 | qfq | 54,828,000 | 156,913,791 | 2.84% |
| 2024-08-23 | 2.85 | 2.88 | 2.73 | 2.82 | 2.82 | qfq | 47,577,827 | 133,238,890 | -1.05% |
| 2024-08-22 | 2.97 | 3.00 | 2.83 | 2.85 | 2.85 | qfq | 60,515,200 | 175,393,241 | -3.06% |
| 2024-08-21 | 2.99 | 3.16 | 2.92 | 2.94 | 2.94 | qfq | 77,910,230 | 236,919,084 | -1.67% |
| 2024-08-20 | 3.28 | 3.32 | 2.96 | 2.99 | 2.99 | qfq | 104,362,110 | 326,752,955 | -10.21% |
| 2024-08-19 | 3.50 | 3.61 | 3.11 | 3.33 | 3.33 | qfq | 128,281,001 | 424,145,577 | -8.52% |
| 2024-08-16 | 3.88 | 4.54 | 3.52 | 3.64 | 3.64 | qfq | 193,889,948 | 789,519,906 | -9.00% |
| 2024-08-15 | 3.20 | 4.00 | 3.15 | 4.00 | 4.00 | qfq | 173,346,947 | 629,593,177 | 20.12% |
| 2024-08-14 | 3.25 | 3.70 | 3.10 | 3.33 | 3.33 | qfq | 160,194,405 | 531,737,277 | 6.39% |
| 2024-08-13 | 2.58 | 3.13 | 2.47 | 3.13 | 3.13 | qfq | 64,698,337 | 189,377,275 | 19.92% |
| 2024-08-12 | 2.67 | 2.68 | 2.52 | 2.61 | 2.61 | qfq | 62,061,825 | 161,974,919 | -5.09% |
| 2024-08-09 | 2.54 | 2.99 | 2.49 | 2.75 | 2.75 | qfq | 70,814,574 | 191,219,037 | 7.00% |
| 2024-08-08 | 2.48 | 2.75 | 2.42 | 2.57 | 2.57 | qfq | 47,794,024 | 123,795,595 | 4.47% |
| 2024-08-07 | 2.46 | 2.53 | 2.44 | 2.46 | 2.46 | qfq | 12,438,200 | 30,999,987 | -0.81% |
| 2024-08-06 | 2.43 | 2.49 | 2.41 | 2.48 | 2.48 | qfq | 14,566,100 | 35,674,569 | 4.20% |
| 2024-08-05 | 2.45 | 2.51 | 2.38 | 2.38 | 2.38 | qfq | 15,071,300 | 36,971,850 | -3.64% |
| 2024-08-02 | 2.55 | 2.57 | 2.45 | 2.47 | 2.47 | qfq | 15,484,700 | 38,855,618 | -2.76% |
| 2024-08-01 | 2.53 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 13,835,900 | 35,144,466 | 0.40% |
| 2024-07-31 | 2.46 | 2.53 | 2.42 | 2.53 | 2.53 | qfq | 16,404,910 | 40,859,866 | 2.85% |
| 2024-07-30 | 2.39 | 2.46 | 2.35 | 2.46 | 2.46 | qfq | 17,477,055 | 42,470,126 | 2.50% |
| 2024-07-29 | 2.34 | 2.42 | 2.27 | 2.40 | 2.40 | qfq | 17,193,100 | 40,527,462 | 3.45% |
| 2024-07-26 | 2.24 | 2.32 | 2.22 | 2.32 | 2.32 | qfq | 15,225,200 | 34,904,664 | 4.04% |
| 2024-07-25 | 2.21 | 2.29 | 2.18 | 2.23 | 2.23 | qfq | 11,532,700 | 25,776,439 | -0.89% |
| 2024-07-24 | 2.30 | 2.35 | 2.25 | 2.25 | 2.25 | qfq | 11,781,800 | 26,944,618 | -3.43% |
| 2024-07-23 | 2.38 | 2.42 | 2.32 | 2.33 | 2.33 | qfq | 12,560,400 | 29,840,103 | -2.10% |
| 2024-07-22 | 2.30 | 2.39 | 2.28 | 2.38 | 2.38 | qfq | 17,656,900 | 41,532,003 | 3.48% |
| 2024-07-19 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | qfq | 11,234,000 | 26,112,966 | -0.86% |
| 2024-07-18 | 2.35 | 2.35 | 2.27 | 2.32 | 2.32 | qfq | 14,379,900 | 33,105,487 | -1.69% |
| 2024-07-17 | 2.44 | 2.46 | 2.36 | 2.36 | 2.36 | qfq | 11,256,300 | 26,939,769 | -2.88% |
| 2024-07-16 | 2.43 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 10,522,900 | 25,505,120 | 0.83% |
| 2024-07-15 | 2.49 | 2.52 | 2.39 | 2.41 | 2.41 | qfq | 14,926,900 | 36,246,162 | -3.21% |
| 2024-07-12 | 2.55 | 2.56 | 2.47 | 2.49 | 2.49 | qfq | 16,613,500 | 41,733,074 | -2.35% |
| 2024-07-11 | 2.43 | 2.56 | 2.42 | 2.55 | 2.55 | qfq | 27,297,000 | 68,232,327 | 7.14% |
| 2024-07-10 | 2.39 | 2.49 | 2.30 | 2.38 | 2.38 | qfq | 23,701,600 | 56,514,827 | -1.24% |
| 2024-07-09 | 2.42 | 2.46 | 2.33 | 2.41 | 2.41 | qfq | 20,739,052 | 49,487,750 | -0.41% |
| 2024-07-08 | 2.56 | 2.59 | 2.41 | 2.42 | 2.42 | qfq | 17,591,400 | 43,100,605 | -4.72% |
| 2024-07-05 | 2.42 | 2.57 | 2.36 | 2.54 | 2.54 | qfq | 25,235,310 | 62,774,332 | 4.53% |
| 2024-07-04 | 2.57 | 2.60 | 2.42 | 2.43 | 2.43 | qfq | 21,796,655 | 53,997,531 | -6.18% |
| 2024-07-03 | 2.58 | 2.63 | 2.52 | 2.59 | 2.59 | qfq | 16,816,400 | 43,605,943 | 0.00% |
| 2024-07-02 | 2.53 | 2.62 | 2.50 | 2.59 | 2.59 | qfq | 20,129,500 | 51,882,684 | 4.02% |
| 2024-07-01 | 2.51 | 2.54 | 2.42 | 2.49 | 2.49 | qfq | 13,551,850 | 33,383,737 | -0.80% |
| 2024-06-28 | 2.53 | 2.61 | 2.50 | 2.51 | 2.51 | qfq | 15,523,800 | 39,607,054 | -0.79% |
| 2024-06-27 | 2.55 | 2.61 | 2.52 | 2.53 | 2.53 | qfq | 14,604,000 | 37,475,369 | -0.78% |
| 2024-06-26 | 2.37 | 2.57 | 2.37 | 2.55 | 2.55 | qfq | 20,027,200 | 49,386,346 | 6.25% |
| 2024-06-25 | 2.38 | 2.44 | 2.36 | 2.40 | 2.40 | qfq | 15,973,400 | 38,203,125 | 0.42% |
| 2024-06-24 | 2.49 | 2.49 | 2.37 | 2.39 | 2.39 | qfq | 19,999,800 | 48,179,617 | -4.78% |
| 2024-06-21 | 2.57 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 12,915,668 | 32,780,999 | -1.95% |
| 2024-06-20 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | qfq | 20,528,300 | 53,702,784 | -5.54% |
| 2024-06-19 | 2.75 | 2.81 | 2.71 | 2.71 | 2.71 | qfq | 16,398,700 | 44,898,877 | -1.09% |
| 2024-06-18 | 2.69 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 23,550,220 | 63,961,461 | 1.11% |
| 2024-06-17 | 2.77 | 2.83 | 2.66 | 2.71 | 2.71 | qfq | 27,147,900 | 74,410,448 | 1.50% |
| 2024-06-14 | 2.77 | 2.78 | 2.63 | 2.67 | 2.67 | qfq | 24,662,348 | 65,731,640 | -2.20% |
| 2024-06-13 | 2.74 | 2.84 | 2.71 | 2.73 | 2.73 | qfq | 28,313,100 | 78,104,413 | -0.73% |
| 2024-06-12 | 2.77 | 2.90 | 2.73 | 2.75 | 2.75 | qfq | 47,577,600 | 133,243,681 | 0.36% |
| 2024-06-11 | 2.55 | 2.76 | 2.40 | 2.74 | 2.74 | qfq | 50,456,602 | 131,837,020 | 7.03% |
| 2024-06-07 | 2.43 | 2.70 | 2.43 | 2.56 | 2.56 | qfq | 58,812,223 | 150,767,316 | 9.40% |
| 2024-06-06 | 2.51 | 2.69 | 2.25 | 2.34 | 2.34 | qfq | 73,964,529 | 180,015,282 | -9.30% |
| 2024-06-05 | 2.36 | 2.76 | 2.36 | 2.58 | 2.58 | qfq | 63,432,550 | 160,741,572 | -4.80% |
| 2024-06-04 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | qfq | 8,528,200 | 23,111,422 | -20.06% |
| 2024-06-03 | 3.55 | 3.56 | 3.36 | 3.39 | 3.39 | qfq | 20,163,571 | 69,103,793 | -4.24% |
| 2024-05-31 | 3.43 | 3.57 | 3.43 | 3.54 | 3.54 | qfq | 20,300,424 | 71,619,483 | 3.81% |
| 2024-05-30 | 3.44 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 16,013,600 | 54,847,383 | -2.01% |
| 2024-05-29 | 3.49 | 3.58 | 3.44 | 3.48 | 3.48 | qfq | 18,448,000 | 64,614,326 | -1.69% |
| 2024-05-28 | 3.57 | 3.61 | 3.51 | 3.54 | 3.54 | qfq | 13,111,700 | 46,592,519 | -1.67% |
| 2024-05-27 | 3.57 | 3.62 | 3.49 | 3.60 | 3.60 | qfq | 16,635,753 | 59,090,030 | 1.12% |
| 2024-05-24 | 3.66 | 3.71 | 3.55 | 3.56 | 3.56 | qfq | 19,431,702 | 70,336,186 | -1.93% |
| 2024-05-23 | 3.80 | 3.81 | 3.60 | 3.63 | 3.63 | qfq | 29,416,800 | 107,953,287 | -4.72% |
| 2024-05-22 | 3.82 | 3.91 | 3.76 | 3.81 | 3.81 | qfq | 33,168,300 | 126,655,549 | -2.06% |
| 2024-05-21 | 3.81 | 3.98 | 3.74 | 3.89 | 3.89 | qfq | 44,988,900 | 173,264,212 | 1.04% |
| 2024-05-20 | 3.89 | 4.19 | 3.85 | 3.85 | 3.85 | qfq | 56,735,802 | 226,566,284 | 0.52% |
| 2024-05-17 | 3.67 | 3.97 | 3.59 | 3.83 | 3.83 | qfq | 38,112,500 | 144,594,281 | 4.64% |
| 2024-05-16 | 3.53 | 3.70 | 3.52 | 3.66 | 3.66 | qfq | 26,610,305 | 96,587,915 | 4.87% |
| 2024-05-15 | 3.50 | 3.56 | 3.46 | 3.49 | 3.49 | qfq | 14,325,800 | 50,370,159 | -0.57% |
| 2024-05-14 | 3.46 | 3.56 | 3.41 | 3.51 | 3.51 | qfq | 16,037,200 | 55,916,456 | 2.03% |
| 2024-05-13 | 3.59 | 3.60 | 3.43 | 3.44 | 3.44 | qfq | 21,585,510 | 75,082,357 | -4.18% |
| 2024-05-10 | 3.77 | 3.79 | 3.58 | 3.59 | 3.59 | qfq | 25,085,000 | 90,986,334 | -4.77% |
| 2024-05-09 | 3.78 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 16,771,300 | 63,685,940 | 0.00% |
| 2024-05-08 | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | qfq | 17,042,800 | 64,818,003 | -3.08% |
| 2024-05-07 | 3.91 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 15,449,610 | 60,217,628 | 0.00% |
| 2024-05-06 | 3.98 | 4.00 | 3.84 | 3.89 | 3.89 | qfq | 20,100,310 | 78,149,064 | 0.00% |
| 2024-04-30 | 3.99 | 4.04 | 3.84 | 3.89 | 3.89 | qfq | 19,228,700 | 75,170,614 | -2.26% |
| 2024-04-29 | 3.84 | 4.00 | 3.81 | 3.98 | 3.98 | qfq | 18,574,722 | 73,402,177 | 3.38% |
| 2024-04-26 | 3.72 | 3.86 | 3.71 | 3.85 | 3.85 | qfq | 21,021,688 | 80,142,451 | 2.94% |
| 2024-04-25 | 3.81 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 19,310,687 | 72,846,623 | -2.09% |
| 2024-04-24 | 3.73 | 3.84 | 3.69 | 3.82 | 3.82 | qfq | 19,330,788 | 73,114,079 | 3.24% |
| 2024-04-23 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | qfq | 21,699,302 | 79,227,360 | 5.41% |
| 2024-04-22 | 3.63 | 3.63 | 3.43 | 3.51 | 3.51 | qfq | 16,427,600 | 57,857,597 | -3.57% |
| 2024-04-19 | 3.74 | 3.79 | 3.62 | 3.64 | 3.64 | qfq | 20,038,801 | 73,923,287 | -2.67% |
| 2024-04-18 | 3.78 | 3.86 | 3.66 | 3.74 | 3.74 | qfq | 24,351,506 | 91,832,491 | -1.58% |
| 2024-04-17 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | qfq | 30,179,611 | 111,468,872 | 12.09% |
| 2024-04-16 | 3.85 | 3.86 | 3.35 | 3.39 | 3.39 | qfq | 36,050,150 | 126,592,750 | -12.85% |
| 2024-04-15 | 4.20 | 4.22 | 3.82 | 3.89 | 3.89 | qfq | 30,734,800 | 121,428,209 | -7.16% |
| 2024-04-12 | 4.22 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 14,952,318 | 63,384,168 | -0.24% |
| 2024-04-11 | 4.21 | 4.30 | 4.13 | 4.20 | 4.20 | qfq | 14,900,500 | 63,295,053 | -0.71% |
| 2024-04-10 | 4.35 | 4.38 | 4.17 | 4.23 | 4.23 | qfq | 17,861,000 | 75,742,197 | -3.42% |
| 2024-04-09 | 4.32 | 4.40 | 4.29 | 4.38 | 4.38 | qfq | 15,761,800 | 68,638,292 | 1.15% |
| 2024-04-08 | 4.49 | 4.49 | 4.30 | 4.33 | 4.33 | qfq | 21,820,081 | 95,406,673 | -3.99% |
| 2024-04-03 | 4.67 | 4.68 | 4.46 | 4.51 | 4.51 | qfq | 19,742,700 | 89,393,276 | -3.22% |
| 2024-04-02 | 4.79 | 4.79 | 4.62 | 4.66 | 4.66 | qfq | 23,354,150 | 109,442,685 | -2.71% |
| 2024-04-01 | 4.62 | 4.79 | 4.60 | 4.79 | 4.79 | qfq | 27,655,913 | 130,880,030 | 3.90% |
| 2024-03-29 | 4.57 | 4.64 | 4.48 | 4.61 | 4.61 | qfq | 19,573,836 | 89,152,220 | 0.88% |
| 2024-03-28 | 4.44 | 4.63 | 4.43 | 4.57 | 4.57 | qfq | 26,454,713 | 120,577,704 | 3.86% |
| 2024-03-27 | 4.65 | 4.69 | 4.39 | 4.40 | 4.40 | qfq | 26,159,421 | 118,337,336 | -5.98% |
| 2024-03-26 | 4.73 | 4.80 | 4.56 | 4.68 | 4.68 | qfq | 28,945,800 | 135,096,564 | -1.47% |
| 2024-03-25 | 4.99 | 5.02 | 4.72 | 4.75 | 4.75 | qfq | 32,495,200 | 159,071,169 | -5.57% |
| 2024-03-22 | 5.11 | 5.15 | 4.98 | 5.03 | 5.03 | qfq | 32,597,502 | 164,437,528 | -2.33% |
| 2024-03-21 | 5.18 | 5.28 | 5.08 | 5.15 | 5.15 | qfq | 33,319,900 | 172,105,997 | -0.58% |
| 2024-03-20 | 5.11 | 5.23 | 5.10 | 5.18 | 5.18 | qfq | 31,255,859 | 161,729,442 | 0.58% |
| 2024-03-19 | 5.21 | 5.23 | 5.08 | 5.15 | 5.15 | qfq | 43,269,380 | 222,851,445 | -1.15% |
| 2024-03-18 | 4.95 | 5.26 | 4.94 | 5.21 | 5.21 | qfq | 59,986,600 | 308,085,549 | 5.25% |
| 2024-03-15 | 4.94 | 4.96 | 4.83 | 4.95 | 4.95 | qfq | 23,055,100 | 112,850,426 | 0.00% |
| 2024-03-14 | 5.04 | 5.05 | 4.82 | 4.95 | 4.95 | qfq | 40,965,000 | 202,148,574 | -2.37% |
| 2024-03-13 | 4.95 | 5.13 | 4.94 | 5.07 | 5.07 | qfq | 45,227,037 | 228,724,255 | 1.81% |
| 2024-03-12 | 5.07 | 5.10 | 4.92 | 4.98 | 4.98 | qfq | 31,128,900 | 155,498,569 | -0.20% |
| 2024-03-11 | 4.90 | 4.99 | 4.81 | 4.99 | 4.99 | qfq | 32,807,781 | 160,903,167 | 1.42% |
| 2024-03-08 | 4.90 | 4.95 | 4.78 | 4.92 | 4.92 | qfq | 35,868,592 | 174,787,439 | 0.41% |
| 2024-03-07 | 5.06 | 5.16 | 4.90 | 4.90 | 4.90 | qfq | 44,962,082 | 225,200,617 | -3.35% |
| 2024-03-06 | 4.98 | 5.13 | 4.93 | 5.07 | 5.07 | qfq | 45,827,459 | 231,393,026 | 1.40% |
| 2024-03-05 | 5.10 | 5.19 | 4.97 | 5.00 | 5.00 | qfq | 63,187,843 | 320,567,442 | -3.85% |
| 2024-03-04 | 4.93 | 5.30 | 4.88 | 5.20 | 5.20 | qfq | 80,934,834 | 410,928,272 | 5.48% |
| 2024-03-01 | 4.67 | 5.03 | 4.61 | 4.93 | 4.93 | qfq | 68,621,157 | 332,821,389 | 5.79% |
| 2024-02-29 | 4.49 | 4.73 | 4.48 | 4.66 | 4.66 | qfq | 48,163,320 | 222,829,297 | 3.79% |
| 2024-02-28 | 4.99 | 5.06 | 4.46 | 4.49 | 4.49 | qfq | 80,123,544 | 383,115,694 | -10.02% |
| 2024-02-27 | 4.75 | 5.02 | 4.71 | 4.99 | 4.99 | qfq | 61,141,805 | 298,292,800 | 3.96% |
| 2024-02-26 | 4.85 | 4.95 | 4.69 | 4.80 | 4.80 | qfq | 70,201,118 | 336,955,971 | -2.04% |
| 2024-02-23 | 4.56 | 4.97 | 4.44 | 4.90 | 4.90 | qfq | 80,570,642 | 382,652,756 | 7.93% |
| 2024-02-22 | 4.37 | 4.64 | 4.37 | 4.54 | 4.54 | qfq | 49,480,814 | 222,600,015 | 2.48% |
| 2024-02-21 | 4.39 | 4.58 | 4.35 | 4.43 | 4.43 | qfq | 53,927,600 | 242,162,948 | 0.00% |
| 2024-02-20 | 4.23 | 4.70 | 4.14 | 4.43 | 4.43 | qfq | 58,599,808 | 260,234,941 | 3.50% |
| 2024-02-19 | 4.15 | 4.39 | 4.12 | 4.28 | 4.28 | qfq | 49,180,095 | 208,949,427 | 5.68% |
| 2024-02-08 | 3.73 | 4.05 | 3.73 | 4.05 | 4.05 | qfq | 46,522,810 | 183,711,082 | 9.46% |
| 2024-02-07 | 4.02 | 4.06 | 3.68 | 3.70 | 3.70 | qfq | 48,397,502 | 186,501,380 | -6.57% |
| 2024-02-06 | 3.60 | 4.08 | 3.57 | 3.96 | 3.96 | qfq | 47,053,413 | 181,925,912 | 6.74% |
| 2024-02-05 | 4.26 | 4.31 | 3.68 | 3.71 | 3.71 | qfq | 58,316,449 | 226,887,887 | -14.32% |
| 2024-02-02 | 4.55 | 4.59 | 4.17 | 4.33 | 4.33 | qfq | 57,800,500 | 253,639,260 | -5.46% |
| 2024-02-01 | 4.17 | 4.64 | 4.05 | 4.58 | 4.58 | qfq | 74,256,241 | 329,422,389 | 8.79% |
| 2024-01-31 | 4.38 | 4.46 | 4.16 | 4.21 | 4.21 | qfq | 48,413,200 | 207,578,156 | -4.97% |
| 2024-01-30 | 4.71 | 4.78 | 4.41 | 4.43 | 4.43 | qfq | 60,588,700 | 276,854,474 | -7.71% |
| 2024-01-29 | 5.51 | 5.58 | 4.80 | 4.80 | 4.80 | qfq | 96,534,800 | 489,003,032 | -14.29% |
| 2024-01-26 | 5.38 | 5.84 | 5.32 | 5.60 | 5.60 | qfq | 107,415,792 | 603,733,958 | 3.70% |
| 2024-01-25 | 5.30 | 5.47 | 5.11 | 5.40 | 5.40 | qfq | 80,596,868 | 426,769,716 | 0.37% |
| 2024-01-24 | 5.53 | 5.56 | 5.21 | 5.38 | 5.38 | qfq | 87,884,562 | 471,143,198 | -4.44% |
| 2024-01-23 | 5.52 | 5.74 | 5.36 | 5.63 | 5.63 | qfq | 94,269,259 | 522,901,365 | -1.05% |
| 2024-01-22 | 5.29 | 5.87 | 5.29 | 5.69 | 5.69 | qfq | 116,184,659 | 654,782,420 | 6.75% |
| 2024-01-19 | 5.43 | 5.56 | 5.33 | 5.33 | 5.33 | qfq | 76,105,102 | 411,924,793 | -4.31% |
| 2024-01-18 | 5.18 | 5.68 | 5.09 | 5.57 | 5.57 | qfq | 113,038,362 | 612,889,067 | 7.95% |
| 2024-01-17 | 5.10 | 5.42 | 5.08 | 5.16 | 5.16 | qfq | 113,044,301 | 594,018,139 | 4.24% |
| 2024-01-16 | 4.86 | 5.00 | 4.77 | 4.95 | 4.95 | qfq | 69,039,541 | 338,499,981 | 2.06% |
| 2024-01-15 | 4.92 | 4.94 | 4.81 | 4.85 | 4.85 | qfq | 34,547,900 | 167,806,404 | -1.82% |
| 2024-01-12 | 5.08 | 5.10 | 4.87 | 4.94 | 4.94 | qfq | 56,566,959 | 280,330,507 | -3.33% |
| 2024-01-11 | 5.00 | 5.14 | 4.99 | 5.11 | 5.11 | qfq | 49,788,501 | 252,866,150 | 1.79% |
| 2024-01-10 | 5.09 | 5.18 | 4.98 | 5.02 | 5.02 | qfq | 47,731,100 | 240,725,008 | -2.71% |
| 2024-01-09 | 5.28 | 5.38 | 5.04 | 5.16 | 5.16 | qfq | 76,338,201 | 395,566,127 | -2.27% |
| 2024-01-08 | 5.28 | 5.48 | 5.20 | 5.28 | 5.28 | qfq | 78,678,300 | 419,622,833 | -0.19% |
| 2024-01-05 | 5.71 | 5.77 | 5.19 | 5.29 | 5.29 | qfq | 124,467,388 | 677,502,094 | -9.26% |
| 2024-01-04 | 6.13 | 6.24 | 5.79 | 5.83 | 5.83 | qfq | 118,516,193 | 708,404,613 | -4.58% |
| 2024-01-03 | 6.35 | 6.43 | 5.84 | 6.11 | 6.11 | qfq | 164,577,578 | 989,360,130 | -5.27% |
| 2024-01-02 | 6.00 | 6.62 | 5.91 | 6.45 | 6.45 | qfq | 221,169,950 | 1,418,426,769 | 16.85% |
| 2023-12-29 | 4.58 | 5.52 | 4.57 | 5.52 | 5.52 | qfq | 113,870,263 | 595,633,574 | 20.00% |
| 2023-12-28 | 4.39 | 4.72 | 4.36 | 4.60 | 4.60 | qfq | 47,558,737 | 216,865,080 | 4.55% |
| 2023-12-27 | 4.18 | 4.50 | 4.17 | 4.40 | 4.40 | qfq | 33,187,537 | 144,254,090 | 5.26% |
| 2023-12-26 | 4.26 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 19,461,300 | 81,742,933 | -1.88% |
| 2023-12-25 | 4.45 | 4.48 | 4.24 | 4.26 | 4.26 | qfq | 29,683,002 | 127,910,871 | -4.48% |
| 2023-12-22 | 4.57 | 4.68 | 4.45 | 4.46 | 4.46 | qfq | 28,706,400 | 130,743,699 | -2.19% |
| 2023-12-21 | 4.53 | 4.60 | 4.44 | 4.56 | 4.56 | qfq | 24,919,100 | 112,503,636 | -0.22% |
| 2023-12-20 | 4.63 | 4.75 | 4.56 | 4.57 | 4.57 | qfq | 24,162,700 | 112,482,679 | -1.72% |
| 2023-12-19 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | qfq | 20,192,100 | 92,977,558 | 1.75% |
| 2023-12-18 | 4.73 | 4.75 | 4.55 | 4.57 | 4.57 | qfq | 22,379,700 | 103,146,798 | -2.35% |
| 2023-12-15 | 4.70 | 4.94 | 4.67 | 4.68 | 4.68 | qfq | 33,526,444 | 159,353,604 | -1.47% |
| 2023-12-14 | 4.74 | 4.96 | 4.74 | 4.75 | 4.75 | qfq | 47,460,602 | 229,832,673 | 0.42% |
| 2023-12-13 | 4.90 | 4.97 | 4.71 | 4.73 | 4.73 | qfq | 41,709,239 | 200,647,176 | -3.07% |
| 2023-12-12 | 4.67 | 5.18 | 4.64 | 4.88 | 4.88 | qfq | 65,295,639 | 320,818,526 | 5.63% |
| 2023-12-11 | 4.55 | 4.65 | 4.52 | 4.62 | 4.62 | qfq | 19,054,700 | 87,575,752 | 1.54% |
| 2023-12-08 | 4.66 | 4.70 | 4.52 | 4.55 | 4.55 | qfq | 25,015,600 | 115,033,699 | -2.36% |
| 2023-12-07 | 4.78 | 4.80 | 4.64 | 4.66 | 4.66 | qfq | 30,352,900 | 142,554,888 | -2.51% |
| 2023-12-06 | 4.80 | 4.83 | 4.71 | 4.78 | 4.78 | qfq | 24,187,580 | 115,358,555 | -0.42% |
| 2023-12-05 | 4.88 | 4.90 | 4.79 | 4.80 | 4.80 | qfq | 24,908,839 | 120,531,584 | -2.04% |
| 2023-12-04 | 4.90 | 4.98 | 4.88 | 4.90 | 4.90 | qfq | 27,746,600 | 136,279,094 | -0.20% |
| 2023-12-01 | 5.08 | 5.08 | 4.89 | 4.91 | 4.91 | qfq | 41,412,900 | 204,319,748 | -3.35% |
| 2023-11-30 | 5.04 | 5.10 | 4.96 | 5.08 | 5.08 | qfq | 47,058,714 | 236,767,992 | 0.40% |
| 2023-11-29 | 4.99 | 5.16 | 4.91 | 5.06 | 5.06 | qfq | 64,802,800 | 325,612,895 | 0.20% |
| 2023-11-28 | 4.70 | 5.29 | 4.66 | 5.05 | 5.05 | qfq | 84,622,503 | 426,900,036 | 6.99% |
| 2023-11-27 | 4.73 | 4.78 | 4.66 | 4.72 | 4.72 | qfq | 29,864,347 | 140,830,062 | -1.26% |
| 2023-11-24 | 4.96 | 4.97 | 4.77 | 4.78 | 4.78 | qfq | 49,489,095 | 239,328,077 | -3.82% |
| 2023-11-23 | 4.90 | 5.12 | 4.80 | 4.97 | 4.97 | qfq | 52,580,596 | 260,541,563 | 0.20% |
| 2023-11-22 | 5.10 | 5.19 | 4.96 | 4.96 | 4.96 | qfq | 61,941,372 | 313,285,311 | -4.43% |
| 2023-11-21 | 4.97 | 5.33 | 4.91 | 5.19 | 5.19 | qfq | 87,752,477 | 444,180,501 | 2.98% |
| 2023-11-20 | 4.77 | 5.18 | 4.74 | 5.04 | 5.04 | qfq | 86,312,248 | 431,385,386 | 5.44% |
| 2023-11-17 | 4.82 | 4.84 | 4.72 | 4.78 | 4.78 | qfq | 57,997,348 | 276,812,086 | -2.45% |
| 2023-11-16 | 4.60 | 4.93 | 4.57 | 4.90 | 4.90 | qfq | 103,876,880 | 495,299,810 | 6.29% |
| 2023-11-15 | 4.63 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 32,053,000 | 147,508,377 | 0.22% |
| 2023-11-14 | 4.60 | 4.63 | 4.54 | 4.60 | 4.60 | qfq | 29,014,077 | 133,038,980 | 0.22% |
| 2023-11-13 | 4.62 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 35,888,100 | 165,241,927 | 0.22% |
| 2023-11-10 | 4.52 | 4.63 | 4.45 | 4.58 | 4.58 | qfq | 44,900,750 | 204,701,636 | 1.33% |
| 2023-11-09 | 4.77 | 4.79 | 4.49 | 4.52 | 4.52 | qfq | 65,028,359 | 298,517,716 | -5.04% |
| 2023-11-08 | 4.81 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 64,865,386 | 308,663,033 | -1.65% |
| 2023-11-07 | 4.91 | 5.02 | 4.82 | 4.84 | 4.84 | qfq | 85,563,459 | 417,900,166 | -2.81% |
| 2023-11-06 | 4.88 | 5.06 | 4.78 | 4.98 | 4.98 | qfq | 110,464,816 | 542,815,395 | -0.99% |
| 2023-11-03 | 4.82 | 5.43 | 4.82 | 5.03 | 5.03 | qfq | 134,459,669 | 690,522,581 | 1.82% |
| 2023-11-02 | 5.09 | 5.47 | 4.93 | 4.94 | 4.94 | qfq | 151,500,935 | 781,385,421 | -12.41% |
| 2023-11-01 | 4.65 | 5.66 | 4.51 | 5.64 | 5.64 | qfq | 209,484,244 | 1,073,929,548 | 17.75% |
| 2023-10-31 | 4.01 | 4.79 | 3.98 | 4.79 | 4.79 | qfq | 157,975,654 | 730,569,262 | 20.05% |
| 2023-10-30 | 3.73 | 4.08 | 3.72 | 3.99 | 3.99 | qfq | 47,199,602 | 185,744,402 | 6.97% |
| 2023-10-27 | 3.82 | 3.85 | 3.65 | 3.73 | 3.73 | qfq | 25,453,700 | 94,627,352 | -2.61% |
| 2023-10-26 | 3.85 | 3.89 | 3.74 | 3.83 | 3.83 | qfq | 16,748,300 | 63,779,588 | -0.52% |
| 2023-10-25 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | qfq | 17,333,300 | 65,910,751 | 3.22% |
| 2023-10-24 | 3.65 | 3.76 | 3.62 | 3.73 | 3.73 | qfq | 14,554,613 | 53,981,609 | 2.19% |
| 2023-10-23 | 3.65 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 18,785,104 | 69,080,050 | -0.54% |
| 2023-10-20 | 3.76 | 3.80 | 3.66 | 3.67 | 3.67 | qfq | 13,292,101 | 49,292,316 | -2.91% |
| 2023-10-19 | 3.75 | 3.88 | 3.74 | 3.78 | 3.78 | qfq | 15,916,568 | 60,724,554 | 0.53% |
| 2023-10-18 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 15,077,200 | 56,858,687 | -2.34% |
| 2023-10-17 | 3.89 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 10,297,300 | 39,708,708 | -1.28% |
| 2023-10-16 | 3.88 | 3.93 | 3.83 | 3.90 | 3.90 | qfq | 16,401,500 | 63,686,497 | 0.26% |
| 2023-10-13 | 3.89 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 14,612,300 | 56,888,371 | -0.51% |
| 2023-10-12 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 15,007,800 | 58,562,369 | 0.00% |
| 2023-10-11 | 3.95 | 3.96 | 3.86 | 3.91 | 3.91 | qfq | 19,413,700 | 75,850,438 | 0.00% |
| 2023-10-10 | 3.86 | 3.95 | 3.83 | 3.91 | 3.91 | qfq | 22,957,600 | 89,646,875 | 1.30% |
| 2023-10-09 | 3.86 | 3.89 | 3.79 | 3.86 | 3.86 | qfq | 20,996,700 | 80,630,692 | -0.26% |
| 2023-09-28 | 3.72 | 3.88 | 3.71 | 3.87 | 3.87 | qfq | 26,789,100 | 102,417,167 | 4.59% |
| 2023-09-27 | 3.81 | 3.82 | 3.70 | 3.70 | 3.70 | qfq | 17,650,400 | 66,011,188 | -3.14% |
| 2023-09-26 | 3.76 | 3.84 | 3.74 | 3.82 | 3.82 | qfq | 15,590,300 | 59,180,331 | 1.60% |
| 2023-09-25 | 3.78 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 14,013,200 | 52,796,962 | -1.05% |
| 2023-09-22 | 3.73 | 3.81 | 3.67 | 3.80 | 3.80 | qfq | 18,340,050 | 68,912,740 | 1.33% |
| 2023-09-21 | 3.69 | 3.77 | 3.67 | 3.75 | 3.75 | qfq | 14,846,817 | 55,404,363 | 1.90% |
| 2023-09-20 | 3.71 | 3.76 | 3.68 | 3.68 | 3.68 | qfq | 9,992,700 | 37,185,743 | -0.27% |
| 2023-09-19 | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 10,856,600 | 40,208,339 | -1.86% |
| 2023-09-18 | 3.75 | 3.79 | 3.68 | 3.76 | 3.76 | qfq | 13,470,300 | 50,506,098 | 0.80% |
| 2023-09-15 | 3.74 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 11,719,800 | 43,761,970 | 0.27% |
| 2023-09-14 | 3.77 | 3.78 | 3.66 | 3.72 | 3.72 | qfq | 16,550,680 | 61,457,946 | -1.33% |
| 2023-09-13 | 3.78 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 15,348,103 | 57,807,763 | -0.53% |
| 2023-09-12 | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | qfq | 17,969,700 | 68,094,351 | -1.30% |
| 2023-09-11 | 3.95 | 4.00 | 3.82 | 3.84 | 3.84 | qfq | 27,515,000 | 106,438,650 | 0.00% |
| 2023-09-08 | 3.80 | 3.93 | 3.77 | 3.84 | 3.84 | qfq | 28,140,103 | 108,395,067 | 1.86% |
| 2023-09-07 | 3.81 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 26,657,400 | 101,016,828 | -2.08% |
| 2023-09-06 | 3.98 | 3.98 | 3.80 | 3.85 | 3.85 | qfq | 40,707,520 | 157,305,767 | -4.94% |
| 2023-09-05 | 3.87 | 4.14 | 3.83 | 4.05 | 4.05 | qfq | 46,074,448 | 184,638,287 | 4.65% |
| 2023-09-04 | 3.77 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 30,990,620 | 118,340,363 | 2.93% |
| 2023-09-01 | 3.69 | 3.80 | 3.63 | 3.76 | 3.76 | qfq | 34,275,100 | 127,029,211 | 1.62% |
| 2023-08-31 | 3.61 | 3.78 | 3.59 | 3.70 | 3.70 | qfq | 42,563,100 | 157,337,416 | 2.49% |
| 2023-08-30 | 3.52 | 3.68 | 3.50 | 3.61 | 3.61 | qfq | 50,443,259 | 181,918,273 | 3.14% |
| 2023-08-29 | 3.28 | 3.70 | 3.28 | 3.50 | 3.50 | qfq | 58,615,196 | 206,727,517 | 10.41% |
| 2023-08-28 | 3.27 | 3.30 | 3.16 | 3.17 | 3.17 | qfq | 17,584,196 | 56,832,791 | 1.93% |
| 2023-08-25 | 3.17 | 3.21 | 3.10 | 3.11 | 3.11 | qfq | 10,811,500 | 34,050,878 | -2.20% |
| 2023-08-24 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | qfq | 11,976,000 | 38,667,781 | -1.24% |
| 2023-08-23 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 7,474,800 | 24,306,712 | -2.42% |
| 2023-08-22 | 3.32 | 3.35 | 3.20 | 3.30 | 3.30 | qfq | 10,039,800 | 32,790,018 | 0.61% |
| 2023-08-21 | 3.32 | 3.40 | 3.28 | 3.28 | 3.28 | qfq | 11,243,600 | 37,436,681 | -0.61% |
| 2023-08-18 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | qfq | 11,177,200 | 37,560,209 | -3.23% |
| 2023-08-17 | 3.31 | 3.43 | 3.29 | 3.41 | 3.41 | qfq | 11,050,500 | 37,210,914 | 2.40% |
| 2023-08-16 | 3.36 | 3.39 | 3.33 | 3.33 | 3.33 | qfq | 8,943,100 | 30,003,065 | -0.89% |
| 2023-08-15 | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 8,241,500 | 27,944,975 | -2.04% |
| 2023-08-14 | 3.42 | 3.45 | 3.37 | 3.43 | 3.43 | qfq | 7,088,300 | 24,189,891 | 0.88% |
| 2023-08-11 | 3.49 | 3.50 | 3.39 | 3.40 | 3.40 | qfq | 7,736,796 | 26,676,660 | -2.58% |
| 2023-08-10 | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | qfq | 6,775,100 | 23,682,290 | 0.58% |
| 2023-08-09 | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 8,931,600 | 31,184,115 | -1.42% |
| 2023-08-08 | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | qfq | 9,029,600 | 31,955,756 | -1.12% |
| 2023-08-07 | 3.59 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 9,902,500 | 35,458,777 | -1.11% |
| 2023-08-04 | 3.56 | 3.65 | 3.54 | 3.60 | 3.60 | qfq | 14,046,400 | 50,682,138 | 1.12% |
| 2023-08-03 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | qfq | 7,429,900 | 26,366,424 | -0.84% |
| 2023-08-02 | 3.58 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 9,220,703 | 32,944,757 | 0.28% |
| 2023-08-01 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 12,689,900 | 45,203,579 | 1.13% |
| 2023-07-31 | 3.45 | 3.56 | 3.42 | 3.54 | 3.54 | qfq | 13,809,600 | 48,551,385 | 2.31% |
| 2023-07-28 | 3.45 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 10,044,402 | 34,467,375 | 1.17% |
| 2023-07-27 | 3.49 | 3.51 | 3.41 | 3.42 | 3.42 | qfq | 9,441,300 | 32,562,962 | -1.44% |
| 2023-07-26 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 8,926,869 | 31,000,620 | -0.86% |
| 2023-07-25 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 12,039,981 | 41,845,677 | 2.04% |
| 2023-07-24 | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | qfq | 7,955,230 | 27,053,349 | 1.48% |
| 2023-07-21 | 3.39 | 3.48 | 3.35 | 3.38 | 3.38 | qfq | 10,536,151 | 35,865,734 | -1.17% |
| 2023-07-20 | 3.41 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 11,242,868 | 38,392,984 | 0.29% |
| 2023-07-19 | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | qfq | 7,428,000 | 25,220,897 | 0.59% |
| 2023-07-18 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 7,972,800 | 27,059,807 | -0.59% |