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
飞利信300287.SZ
最近收盘价3.682026-07-17
最近交易日2026-07-17
成交量（股）68,057,514
成交额（元）258,401,292
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 | 3.87 | 3.96 | 3.65 | 3.68 | 3.68 | qfq | 68,057,514 | 258,401,292 | -6.84% |
| 2026-07-16 | 3.81 | 4.01 | 3.80 | 3.95 | 3.95 | qfq | 70,898,399 | 277,598,786 | 0.77% |
| 2026-07-15 | 4.18 | 4.23 | 3.89 | 3.92 | 3.92 | qfq | 111,085,007 | 450,398,801 | -8.84% |
| 2026-07-14 | 4.00 | 4.35 | 3.89 | 4.30 | 4.30 | qfq | 129,967,019 | 535,513,703 | 4.12% |
| 2026-07-13 | 3.81 | 4.43 | 3.75 | 4.13 | 4.13 | qfq | 153,736,894 | 630,920,182 | 6.44% |
| 2026-07-10 | 3.74 | 3.92 | 3.70 | 3.88 | 3.88 | qfq | 100,433,919 | 386,183,529 | 2.92% |
| 2026-07-09 | 3.77 | 3.81 | 3.63 | 3.77 | 3.77 | qfq | 103,887,495 | 387,240,550 | -2.08% |
| 2026-07-08 | 3.36 | 4.02 | 3.35 | 3.85 | 3.85 | qfq | 149,554,206 | 566,037,926 | 13.91% |
| 2026-07-07 | 3.47 | 3.53 | 3.36 | 3.38 | 3.38 | qfq | 37,200,682 | 127,415,018 | -3.43% |
| 2026-07-06 | 3.62 | 3.71 | 3.48 | 3.50 | 3.50 | qfq | 52,063,218 | 185,661,846 | -2.51% |
| 2026-07-03 | 3.74 | 3.80 | 3.59 | 3.59 | 3.59 | qfq | 65,403,449 | 239,407,849 | -2.45% |
| 2026-07-02 | 3.82 | 3.96 | 3.67 | 3.68 | 3.68 | qfq | 128,423,089 | 489,315,753 | -4.42% |
| 2026-07-01 | 3.28 | 3.85 | 3.26 | 3.85 | 3.85 | qfq | 100,794,417 | 371,156,581 | 19.94% |
| 2026-06-30 | 3.10 | 3.22 | 3.06 | 3.21 | 3.21 | qfq | 36,384,276 | 115,727,007 | 3.22% |
| 2026-06-29 | 3.14 | 3.17 | 3.03 | 3.11 | 3.11 | qfq | 32,657,200 | 101,137,230 | -1.27% |
| 2026-06-26 | 3.30 | 3.31 | 3.15 | 3.15 | 3.15 | qfq | 35,029,572 | 112,234,793 | -5.12% |
| 2026-06-25 | 3.36 | 3.41 | 3.27 | 3.32 | 3.32 | qfq | 30,955,496 | 102,703,511 | -2.35% |
| 2026-06-24 | 3.56 | 3.57 | 3.32 | 3.40 | 3.40 | qfq | 43,082,700 | 146,797,004 | -5.82% |
| 2026-06-23 | 3.54 | 3.75 | 3.53 | 3.61 | 3.61 | qfq | 41,148,057 | 149,714,995 | 1.12% |
| 2026-06-22 | 3.52 | 3.62 | 3.39 | 3.57 | 3.57 | qfq | 35,829,917 | 125,073,781 | 1.13% |
| 2026-06-18 | 3.51 | 3.56 | 3.45 | 3.53 | 3.53 | qfq | 23,020,709 | 80,979,545 | 0.00% |
| 2026-06-17 | 3.61 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 26,244,180 | 92,522,328 | -3.02% |
| 2026-06-16 | 3.55 | 3.65 | 3.49 | 3.64 | 3.64 | qfq | 32,432,477 | 115,834,955 | 1.68% |
| 2026-06-15 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | qfq | 30,309,125 | 107,874,534 | 2.87% |
| 2026-06-12 | 3.54 | 3.58 | 3.46 | 3.48 | 3.48 | qfq | 32,528,462 | 114,368,101 | -0.29% |
| 2026-06-11 | 3.63 | 3.63 | 3.44 | 3.49 | 3.49 | qfq | 32,455,300 | 113,418,065 | -4.12% |
| 2026-06-10 | 3.73 | 3.79 | 3.60 | 3.64 | 3.64 | qfq | 25,113,200 | 92,335,159 | -3.19% |
| 2026-06-09 | 3.69 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 22,509,045 | 84,168,203 | 2.17% |
| 2026-06-08 | 3.75 | 3.85 | 3.66 | 3.68 | 3.68 | qfq | 26,351,500 | 98,699,200 | -4.66% |
| 2026-06-05 | 3.85 | 3.94 | 3.73 | 3.86 | 3.86 | qfq | 30,238,705 | 116,274,418 | 0.26% |
| 2026-06-04 | 3.99 | 4.00 | 3.83 | 3.85 | 3.85 | qfq | 27,136,900 | 105,651,273 | -4.23% |
| 2026-06-03 | 3.94 | 4.08 | 3.93 | 4.02 | 4.02 | qfq | 24,534,051 | 98,597,556 | 1.52% |
| 2026-06-02 | 4.03 | 4.05 | 3.92 | 3.96 | 3.96 | qfq | 19,027,061 | 75,375,272 | -2.22% |
| 2026-06-01 | 3.89 | 4.06 | 3.89 | 4.05 | 4.05 | qfq | 20,334,923 | 81,721,175 | 2.27% |
| 2026-05-29 | 4.10 | 4.14 | 3.95 | 3.96 | 3.96 | qfq | 29,089,200 | 116,592,509 | -3.41% |
| 2026-05-28 | 4.12 | 4.14 | 3.98 | 4.10 | 4.10 | qfq | 29,648,058 | 120,604,652 | -0.49% |
| 2026-05-27 | 4.19 | 4.26 | 4.11 | 4.12 | 4.12 | qfq | 25,556,141 | 106,500,702 | -2.37% |
| 2026-05-26 | 4.26 | 4.28 | 4.16 | 4.22 | 4.22 | qfq | 24,343,837 | 102,670,430 | -1.86% |
| 2026-05-25 | 4.29 | 4.35 | 4.20 | 4.30 | 4.30 | qfq | 27,038,236 | 115,434,632 | -0.46% |
| 2026-05-22 | 4.26 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 26,713,600 | 114,458,005 | 1.65% |
| 2026-05-21 | 4.47 | 4.53 | 4.24 | 4.25 | 4.25 | qfq | 40,290,367 | 177,365,602 | -4.92% |
| 2026-05-20 | 4.61 | 4.63 | 4.44 | 4.47 | 4.47 | qfq | 34,108,636 | 153,699,241 | -3.87% |
| 2026-05-19 | 4.58 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 35,049,264 | 162,596,269 | 0.65% |
| 2026-05-18 | 4.50 | 4.66 | 4.46 | 4.62 | 4.62 | qfq | 33,238,250 | 152,719,722 | 0.87% |
| 2026-05-15 | 4.58 | 4.74 | 4.50 | 4.58 | 4.58 | qfq | 47,647,019 | 219,851,091 | -0.87% |
| 2026-05-14 | 4.83 | 4.92 | 4.62 | 4.62 | 4.62 | qfq | 70,602,743 | 335,337,510 | -5.13% |
| 2026-05-13 | 5.04 | 5.15 | 4.82 | 4.87 | 4.87 | qfq | 100,548,781 | 497,906,295 | -1.42% |
| 2026-05-12 | 4.64 | 5.00 | 4.60 | 4.94 | 4.94 | qfq | 116,543,507 | 562,763,500 | 5.11% |
| 2026-05-11 | 4.48 | 4.81 | 4.43 | 4.70 | 4.70 | qfq | 78,102,133 | 360,753,976 | 5.15% |
| 2026-05-08 | 4.45 | 4.56 | 4.43 | 4.47 | 4.47 | qfq | 32,920,614 | 148,045,354 | -0.45% |
| 2026-05-07 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | qfq | 35,598,600 | 158,551,523 | 0.90% |
| 2026-05-06 | 4.33 | 4.47 | 4.33 | 4.45 | 4.45 | qfq | 40,964,183 | 181,500,389 | 3.01% |
| 2026-04-30 | 4.35 | 4.36 | 4.28 | 4.32 | 4.32 | qfq | 19,843,525 | 85,487,422 | -0.46% |
| 2026-04-29 | 4.25 | 4.38 | 4.23 | 4.34 | 4.34 | qfq | 27,016,100 | 117,126,073 | 1.40% |
| 2026-04-28 | 4.30 | 4.41 | 4.26 | 4.28 | 4.28 | qfq | 28,483,400 | 123,492,544 | -1.15% |
| 2026-04-27 | 4.25 | 4.33 | 4.17 | 4.33 | 4.33 | qfq | 29,392,054 | 124,921,339 | 0.93% |
| 2026-04-24 | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | qfq | 46,970,700 | 201,822,299 | -3.60% |
| 2026-04-23 | 4.19 | 4.59 | 4.18 | 4.45 | 4.45 | qfq | 92,532,138 | 408,858,632 | 6.21% |
| 2026-04-22 | 4.16 | 4.19 | 4.13 | 4.19 | 4.19 | qfq | 18,797,546 | 78,317,066 | 0.48% |
| 2026-04-21 | 4.25 | 4.26 | 4.14 | 4.17 | 4.17 | qfq | 23,220,700 | 96,951,288 | -2.11% |
| 2026-04-20 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | qfq | 18,633,068 | 79,432,337 | -0.47% |
| 2026-04-17 | 4.30 | 4.32 | 4.23 | 4.28 | 4.28 | qfq | 23,429,322 | 99,881,110 | -1.38% |
| 2026-04-16 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | qfq | 25,413,200 | 109,303,292 | 2.60% |
| 2026-04-15 | 4.33 | 4.34 | 4.22 | 4.23 | 4.23 | qfq | 17,724,200 | 75,589,585 | -2.08% |
| 2026-04-14 | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 16,860,723 | 72,629,239 | 0.70% |
| 2026-04-13 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | qfq | 13,766,291 | 59,018,046 | -0.46% |
| 2026-04-10 | 4.31 | 4.37 | 4.31 | 4.31 | 4.31 | qfq | 18,188,870 | 78,801,028 | 0.94% |
| 2026-04-09 | 4.36 | 4.39 | 4.26 | 4.27 | 4.27 | qfq | 22,923,200 | 98,704,682 | -3.39% |
| 2026-04-08 | 4.26 | 4.43 | 4.26 | 4.42 | 4.42 | qfq | 29,233,392 | 127,564,621 | 5.74% |
| 2026-04-07 | 4.14 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 11,969,422 | 49,981,647 | 1.46% |
| 2026-04-03 | 4.25 | 4.27 | 4.11 | 4.12 | 4.12 | qfq | 14,198,600 | 58,988,515 | -2.60% |
| 2026-04-02 | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 15,365,400 | 65,506,282 | -2.98% |
| 2026-04-01 | 4.38 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 14,132,730 | 61,595,481 | 1.16% |
| 2026-03-31 | 4.40 | 4.44 | 4.31 | 4.31 | 4.31 | qfq | 17,380,000 | 76,129,554 | -2.05% |
| 2026-03-30 | 4.37 | 4.42 | 4.32 | 4.40 | 4.40 | qfq | 20,205,484 | 88,476,219 | -1.79% |
| 2026-03-27 | 4.41 | 4.58 | 4.35 | 4.48 | 4.48 | qfq | 25,101,600 | 112,693,519 | 0.67% |
| 2026-03-26 | 4.43 | 4.78 | 4.40 | 4.45 | 4.45 | qfq | 44,409,198 | 201,806,455 | 1.14% |
| 2026-03-25 | 4.29 | 4.44 | 4.28 | 4.40 | 4.40 | qfq | 23,710,899 | 103,859,939 | 2.33% |
| 2026-03-24 | 4.24 | 4.31 | 4.14 | 4.30 | 4.30 | qfq | 25,791,447 | 108,959,518 | 4.12% |
| 2026-03-23 | 4.33 | 4.36 | 4.13 | 4.13 | 4.13 | qfq | 31,948,001 | 135,233,305 | -6.35% |
| 2026-03-20 | 4.63 | 4.69 | 4.40 | 4.41 | 4.41 | qfq | 29,923,819 | 134,551,798 | -4.96% |
| 2026-03-19 | 4.72 | 4.72 | 4.62 | 4.64 | 4.64 | qfq | 19,452,691 | 90,736,789 | -2.52% |
| 2026-03-18 | 4.67 | 4.76 | 4.65 | 4.76 | 4.76 | qfq | 18,915,298 | 88,866,986 | 1.93% |
| 2026-03-17 | 4.76 | 4.80 | 4.67 | 4.67 | 4.67 | qfq | 19,992,053 | 94,752,992 | -1.89% |
| 2026-03-16 | 4.73 | 4.77 | 4.71 | 4.76 | 4.76 | qfq | 15,594,693 | 73,926,998 | 0.63% |
| 2026-03-13 | 4.78 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 19,679,163 | 93,614,196 | -1.25% |
| 2026-03-12 | 4.84 | 4.89 | 4.79 | 4.79 | 4.79 | qfq | 17,266,559 | 83,323,123 | -1.64% |
| 2026-03-11 | 4.94 | 4.95 | 4.86 | 4.87 | 4.87 | qfq | 20,974,800 | 102,620,654 | -1.62% |
| 2026-03-10 | 4.89 | 5.01 | 4.89 | 4.95 | 4.95 | qfq | 28,311,449 | 140,154,852 | 1.43% |
| 2026-03-09 | 4.79 | 4.89 | 4.73 | 4.88 | 4.88 | qfq | 29,338,000 | 141,004,387 | 0.83% |
| 2026-03-06 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | qfq | 20,086,600 | 96,737,188 | 0.41% |
| 2026-03-05 | 4.73 | 4.90 | 4.73 | 4.82 | 4.82 | qfq | 32,769,600 | 157,983,315 | 3.21% |
| 2026-03-04 | 4.66 | 4.74 | 4.62 | 4.67 | 4.67 | qfq | 21,281,100 | 99,521,528 | -0.64% |
| 2026-03-03 | 4.90 | 4.94 | 4.70 | 4.70 | 4.70 | qfq | 37,787,112 | 180,795,022 | -3.89% |
| 2026-03-02 | 5.05 | 5.06 | 4.83 | 4.89 | 4.89 | qfq | 52,106,916 | 256,360,360 | -4.31% |
| 2026-02-27 | 5.04 | 5.14 | 5.01 | 5.11 | 5.11 | qfq | 30,428,305 | 155,052,646 | 0.99% |
| 2026-02-26 | 5.14 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 27,998,119 | 142,536,499 | -1.36% |
| 2026-02-25 | 5.12 | 5.18 | 5.10 | 5.13 | 5.13 | qfq | 26,043,280 | 133,810,830 | 0.00% |
| 2026-02-24 | 5.13 | 5.17 | 5.08 | 5.13 | 5.13 | qfq | 24,932,600 | 127,721,111 | 0.59% |
| 2026-02-13 | 5.12 | 5.23 | 5.10 | 5.10 | 5.10 | qfq | 30,646,459 | 158,267,619 | -0.58% |
| 2026-02-12 | 5.15 | 5.18 | 5.06 | 5.13 | 5.13 | qfq | 28,781,700 | 147,794,348 | 0.59% |
| 2026-02-11 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | qfq | 24,752,338 | 127,361,569 | -1.35% |
| 2026-02-10 | 5.10 | 5.24 | 5.07 | 5.17 | 5.17 | qfq | 38,832,174 | 200,559,827 | 1.37% |
| 2026-02-09 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | qfq | 29,354,838 | 148,875,477 | 2.41% |
| 2026-02-06 | 4.96 | 5.02 | 4.90 | 4.98 | 4.98 | qfq | 20,268,138 | 100,800,311 | -0.20% |
| 2026-02-05 | 5.02 | 5.04 | 4.98 | 4.99 | 4.99 | qfq | 20,335,716 | 101,799,502 | -0.99% |
| 2026-02-04 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | qfq | 22,340,311 | 112,157,095 | -0.59% |
| 2026-02-03 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | qfq | 23,873,495 | 120,292,520 | 1.81% |
| 2026-02-02 | 5.16 | 5.17 | 4.98 | 4.98 | 4.98 | qfq | 42,322,066 | 213,859,131 | -4.60% |
| 2026-01-30 | 5.36 | 5.36 | 5.20 | 5.22 | 5.22 | qfq | 44,913,188 | 235,720,537 | -4.22% |
| 2026-01-29 | 5.41 | 5.54 | 5.34 | 5.45 | 5.45 | qfq | 74,947,141 | 409,065,148 | 1.87% |
| 2026-01-28 | 5.23 | 5.37 | 5.21 | 5.35 | 5.35 | qfq | 46,389,831 | 246,701,896 | 2.49% |
| 2026-01-27 | 5.27 | 5.31 | 5.10 | 5.22 | 5.22 | qfq | 32,888,781 | 170,609,841 | -1.32% |
| 2026-01-26 | 5.39 | 5.43 | 5.25 | 5.29 | 5.29 | qfq | 41,369,941 | 219,515,422 | -2.22% |
| 2026-01-23 | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | qfq | 48,280,663 | 260,424,994 | 0.74% |
| 2026-01-22 | 5.28 | 5.41 | 5.24 | 5.37 | 5.37 | qfq | 43,309,370 | 231,428,504 | 2.29% |
| 2026-01-21 | 5.22 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 27,611,545 | 145,151,917 | -0.19% |
| 2026-01-20 | 5.36 | 5.40 | 5.22 | 5.26 | 5.26 | qfq | 41,920,676 | 221,753,291 | -1.68% |
| 2026-01-19 | 5.44 | 5.45 | 5.31 | 5.35 | 5.35 | qfq | 49,003,862 | 263,368,335 | -0.93% |
| 2026-01-16 | 5.48 | 5.54 | 5.28 | 5.40 | 5.40 | qfq | 67,781,392 | 363,328,476 | -1.64% |
| 2026-01-15 | 5.60 | 5.67 | 5.43 | 5.49 | 5.49 | qfq | 75,187,012 | 414,882,225 | -3.00% |
| 2026-01-14 | 5.61 | 5.85 | 5.56 | 5.66 | 5.66 | qfq | 120,919,427 | 690,110,552 | 1.62% |
| 2026-01-13 | 5.87 | 5.88 | 5.56 | 5.57 | 5.57 | qfq | 124,333,443 | 705,537,142 | -4.79% |
| 2026-01-12 | 5.39 | 6.06 | 5.39 | 5.85 | 5.85 | qfq | 187,418,376 | 1,071,094,991 | 11.01% |
| 2026-01-09 | 5.14 | 5.28 | 5.10 | 5.27 | 5.27 | qfq | 71,641,609 | 372,535,632 | 2.53% |
| 2026-01-08 | 5.05 | 5.20 | 5.04 | 5.14 | 5.14 | qfq | 67,855,725 | 349,580,084 | 3.01% |
| 2026-01-07 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 37,374,638 | 187,658,432 | -1.77% |
| 2026-01-06 | 5.01 | 5.09 | 4.98 | 5.08 | 5.08 | qfq | 43,217,655 | 217,955,401 | 1.20% |
| 2026-01-05 | 4.85 | 5.02 | 4.85 | 5.02 | 5.02 | qfq | 45,139,888 | 224,379,454 | 2.66% |
| 2025-12-31 | 4.82 | 4.90 | 4.77 | 4.89 | 4.89 | qfq | 30,415,291 | 147,507,283 | 1.45% |
| 2025-12-30 | 4.83 | 4.89 | 4.81 | 4.82 | 4.82 | qfq | 22,879,954 | 110,938,242 | -0.62% |
| 2025-12-29 | 4.86 | 4.91 | 4.84 | 4.85 | 4.85 | qfq | 22,463,965 | 109,367,770 | -1.42% |
| 2025-12-26 | 4.92 | 4.96 | 4.89 | 4.92 | 4.92 | qfq | 23,672,145 | 116,719,287 | -0.40% |
| 2025-12-25 | 4.90 | 4.95 | 4.89 | 4.94 | 4.94 | qfq | 19,834,891 | 97,785,380 | 1.02% |
| 2025-12-24 | 4.86 | 4.91 | 4.84 | 4.89 | 4.89 | qfq | 15,230,418 | 74,366,531 | 0.62% |
| 2025-12-23 | 4.95 | 4.97 | 4.85 | 4.86 | 4.86 | qfq | 23,972,665 | 117,448,919 | -2.61% |
| 2025-12-22 | 4.94 | 5.02 | 4.93 | 4.99 | 4.99 | qfq | 21,136,900 | 105,359,610 | 0.81% |
| 2025-12-19 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | qfq | 22,929,686 | 113,263,985 | 0.20% |
| 2025-12-18 | 4.83 | 4.97 | 4.83 | 4.94 | 4.94 | qfq | 25,475,164 | 125,011,542 | 1.23% |
| 2025-12-17 | 4.88 | 4.95 | 4.76 | 4.88 | 4.88 | qfq | 31,900,217 | 154,435,083 | -0.41% |
| 2025-12-16 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | qfq | 28,247,400 | 139,470,249 | -2.58% |
| 2025-12-15 | 5.05 | 5.09 | 4.98 | 5.03 | 5.03 | qfq | 23,238,279 | 116,969,925 | -1.37% |
| 2025-12-12 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 22,380,993 | 114,282,469 | 0.20% |
| 2025-12-11 | 5.21 | 5.23 | 5.08 | 5.09 | 5.09 | qfq | 33,412,453 | 171,511,522 | -2.49% |
| 2025-12-10 | 5.32 | 5.33 | 5.18 | 5.22 | 5.22 | qfq | 48,637,553 | 254,279,322 | -2.79% |
| 2025-12-09 | 5.25 | 5.51 | 5.24 | 5.37 | 5.37 | qfq | 78,420,650 | 421,849,609 | 1.32% |
| 2025-12-08 | 5.13 | 5.42 | 5.11 | 5.30 | 5.30 | qfq | 64,528,568 | 340,072,435 | 3.92% |
| 2025-12-05 | 5.07 | 5.10 | 4.97 | 5.10 | 5.10 | qfq | 23,845,687 | 120,236,105 | 1.19% |
| 2025-12-04 | 5.10 | 5.14 | 5.03 | 5.04 | 5.04 | qfq | 23,773,500 | 120,483,872 | -1.37% |
| 2025-12-03 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | qfq | 33,982,251 | 175,101,104 | -2.85% |
| 2025-12-02 | 5.33 | 5.33 | 5.23 | 5.26 | 5.26 | qfq | 29,306,172 | 154,221,962 | -1.31% |
| 2025-12-01 | 5.35 | 5.38 | 5.29 | 5.33 | 5.33 | qfq | 27,760,700 | 148,085,330 | 0.00% |
| 2025-11-28 | 5.26 | 5.36 | 5.23 | 5.33 | 5.33 | qfq | 26,731,382 | 141,300,681 | 1.33% |
| 2025-11-27 | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | qfq | 38,629,311 | 204,922,394 | -2.41% |
| 2025-11-26 | 5.54 | 5.60 | 5.38 | 5.39 | 5.39 | qfq | 60,165,628 | 330,535,499 | -2.18% |
| 2025-11-25 | 5.43 | 5.54 | 5.41 | 5.51 | 5.51 | qfq | 50,738,126 | 278,730,727 | 1.47% |
| 2025-11-24 | 5.22 | 5.45 | 5.10 | 5.43 | 5.43 | qfq | 53,629,693 | 284,940,985 | 5.03% |
| 2025-11-21 | 5.38 | 5.44 | 5.17 | 5.17 | 5.17 | qfq | 48,480,326 | 255,006,266 | -4.61% |
| 2025-11-20 | 5.50 | 5.57 | 5.36 | 5.42 | 5.42 | qfq | 42,218,698 | 230,610,223 | -1.45% |
| 2025-11-19 | 5.52 | 5.57 | 5.44 | 5.50 | 5.50 | qfq | 41,625,787 | 228,583,887 | -1.43% |
| 2025-11-18 | 5.52 | 5.68 | 5.52 | 5.58 | 5.58 | qfq | 92,413,561 | 518,408,318 | 1.45% |
| 2025-11-17 | 5.34 | 5.50 | 5.32 | 5.50 | 5.50 | qfq | 45,672,791 | 248,470,079 | 3.00% |
| 2025-11-14 | 5.35 | 5.42 | 5.33 | 5.34 | 5.34 | qfq | 25,626,822 | 137,663,202 | -1.11% |
| 2025-11-13 | 5.33 | 5.40 | 5.28 | 5.40 | 5.40 | qfq | 29,261,719 | 156,370,537 | 1.50% |
| 2025-11-12 | 5.42 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 28,511,299 | 151,823,105 | -1.66% |
| 2025-11-11 | 5.46 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 26,323,603 | 142,589,709 | -0.55% |
| 2025-11-10 | 5.40 | 5.46 | 5.38 | 5.44 | 5.44 | qfq | 28,945,029 | 157,061,590 | 1.12% |
| 2025-11-07 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | qfq | 28,363,571 | 153,299,922 | -1.28% |
| 2025-11-06 | 5.53 | 5.54 | 5.43 | 5.45 | 5.45 | qfq | 30,405,056 | 165,808,162 | -1.09% |
| 2025-11-05 | 5.45 | 5.52 | 5.42 | 5.51 | 5.51 | qfq | 27,442,700 | 150,642,412 | 0.18% |
| 2025-11-04 | 5.57 | 5.57 | 5.46 | 5.50 | 5.50 | qfq | 33,778,764 | 185,963,385 | -1.96% |
| 2025-11-03 | 5.58 | 5.62 | 5.44 | 5.61 | 5.61 | qfq | 48,676,835 | 269,409,164 | 0.00% |
| 2025-10-31 | 5.59 | 5.68 | 5.55 | 5.61 | 5.61 | qfq | 43,553,768 | 244,210,880 | -0.36% |
| 2025-10-30 | 5.59 | 5.72 | 5.54 | 5.63 | 5.63 | qfq | 51,972,081 | 293,244,437 | 0.90% |
| 2025-10-29 | 5.58 | 5.60 | 5.52 | 5.58 | 5.58 | qfq | 28,731,636 | 159,539,461 | -0.71% |
| 2025-10-28 | 5.62 | 5.71 | 5.59 | 5.62 | 5.62 | qfq | 40,243,667 | 226,985,662 | -1.58% |
| 2025-10-27 | 5.56 | 5.82 | 5.49 | 5.71 | 5.71 | qfq | 73,408,250 | 414,388,193 | 2.33% |
| 2025-10-24 | 5.57 | 5.63 | 5.55 | 5.58 | 5.58 | qfq | 33,062,600 | 184,625,752 | 0.18% |
| 2025-10-23 | 5.51 | 5.59 | 5.42 | 5.57 | 5.57 | qfq | 34,547,188 | 189,181,032 | 0.72% |
| 2025-10-22 | 5.52 | 5.64 | 5.49 | 5.53 | 5.53 | qfq | 39,715,469 | 220,137,584 | -1.78% |
| 2025-10-21 | 5.41 | 5.69 | 5.40 | 5.63 | 5.63 | qfq | 79,615,389 | 443,900,548 | 5.23% |
| 2025-10-20 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | qfq | 35,318,900 | 187,597,357 | 2.88% |
| 2025-10-17 | 5.34 | 5.38 | 5.19 | 5.20 | 5.20 | qfq | 34,048,318 | 179,867,541 | -2.62% |
| 2025-10-16 | 5.43 | 5.44 | 5.33 | 5.34 | 5.34 | qfq | 30,632,800 | 164,492,346 | -2.20% |
| 2025-10-15 | 5.40 | 5.46 | 5.32 | 5.46 | 5.46 | qfq | 31,166,462 | 168,729,714 | 1.49% |
| 2025-10-14 | 5.56 | 5.59 | 5.36 | 5.38 | 5.38 | qfq | 46,543,200 | 254,616,162 | -2.89% |
| 2025-10-13 | 5.34 | 5.55 | 5.25 | 5.54 | 5.54 | qfq | 45,061,106 | 246,329,135 | -2.29% |
| 2025-10-10 | 5.86 | 5.87 | 5.66 | 5.67 | 5.67 | qfq | 54,479,990 | 312,560,755 | -3.41% |
| 2025-10-09 | 5.85 | 5.90 | 5.80 | 5.87 | 5.87 | qfq | 44,441,835 | 260,421,069 | 0.00% |
| 2025-09-30 | 5.90 | 5.98 | 5.87 | 5.87 | 5.87 | qfq | 39,000,422 | 230,690,268 | -0.51% |
| 2025-09-29 | 5.99 | 6.00 | 5.81 | 5.90 | 5.90 | qfq | 48,003,227 | 282,571,308 | -1.99% |
| 2025-09-26 | 6.14 | 6.25 | 6.02 | 6.02 | 6.02 | qfq | 61,958,832 | 379,700,890 | -0.66% |
| 2025-09-25 | 5.88 | 6.15 | 5.86 | 6.06 | 6.06 | qfq | 66,825,844 | 402,723,534 | 2.19% |
| 2025-09-24 | 5.85 | 5.94 | 5.80 | 5.93 | 5.93 | qfq | 49,547,977 | 291,582,998 | 0.51% |
| 2025-09-23 | 6.13 | 6.13 | 5.72 | 5.90 | 5.90 | qfq | 82,547,033 | 485,177,961 | -3.91% |
| 2025-09-22 | 6.05 | 6.14 | 6.03 | 6.14 | 6.14 | qfq | 45,216,640 | 276,146,981 | 0.66% |
| 2025-09-19 | 6.27 | 6.39 | 6.09 | 6.10 | 6.10 | qfq | 86,318,431 | 533,457,219 | -3.33% |
| 2025-09-18 | 6.52 | 6.55 | 6.19 | 6.31 | 6.31 | qfq | 152,769,288 | 976,921,259 | -4.25% |
| 2025-09-17 | 6.73 | 6.88 | 6.55 | 6.59 | 6.59 | qfq | 113,207,797 | 757,772,017 | -1.05% |
| 2025-09-16 | 6.49 | 6.75 | 6.44 | 6.66 | 6.66 | qfq | 102,542,306 | 679,089,419 | 2.15% |
| 2025-09-15 | 6.67 | 6.70 | 6.48 | 6.52 | 6.52 | qfq | 109,611,554 | 717,146,860 | -3.12% |
| 2025-09-12 | 6.70 | 7.05 | 6.67 | 6.73 | 6.73 | qfq | 151,844,142 | 1,036,536,516 | -0.88% |
| 2025-09-11 | 6.77 | 6.83 | 6.45 | 6.79 | 6.79 | qfq | 182,070,936 | 1,210,286,039 | 2.26% |
| 2025-09-10 | 6.79 | 7.10 | 6.60 | 6.64 | 6.64 | qfq | 231,884,826 | 1,597,009,600 | 1.37% |
| 2025-09-09 | 6.76 | 6.76 | 6.47 | 6.55 | 6.55 | qfq | 133,798,547 | 876,453,264 | -2.96% |
| 2025-09-08 | 6.47 | 6.78 | 6.42 | 6.75 | 6.75 | qfq | 204,205,990 | 1,358,459,513 | 5.97% |
| 2025-09-05 | 6.20 | 6.38 | 6.12 | 6.37 | 6.37 | qfq | 103,775,821 | 649,188,533 | 1.11% |
| 2025-09-04 | 6.40 | 6.65 | 6.18 | 6.30 | 6.30 | qfq | 159,990,538 | 1,026,304,495 | 2.44% |
| 2025-09-03 | 6.42 | 6.45 | 6.10 | 6.15 | 6.15 | qfq | 106,686,645 | 667,697,354 | -4.21% |
| 2025-09-02 | 6.54 | 6.64 | 6.35 | 6.42 | 6.42 | qfq | 131,451,736 | 848,966,383 | -2.58% |
| 2025-09-01 | 6.15 | 6.71 | 6.15 | 6.59 | 6.59 | qfq | 208,914,441 | 1,360,133,164 | 7.68% |
| 2025-08-29 | 6.30 | 6.33 | 6.12 | 6.12 | 6.12 | qfq | 86,341,415 | 533,995,025 | -3.62% |
| 2025-08-28 | 6.15 | 6.35 | 6.08 | 6.35 | 6.35 | qfq | 119,939,453 | 748,001,407 | 3.08% |
| 2025-08-27 | 6.51 | 6.55 | 6.14 | 6.16 | 6.16 | qfq | 144,431,207 | 917,466,488 | -5.38% |
| 2025-08-26 | 6.38 | 6.64 | 6.27 | 6.51 | 6.51 | qfq | 149,863,601 | 967,397,621 | 1.09% |
| 2025-08-25 | 6.53 | 6.76 | 6.34 | 6.44 | 6.44 | qfq | 159,055,575 | 1,041,364,621 | -0.62% |
| 2025-08-22 | 6.35 | 6.64 | 6.31 | 6.48 | 6.48 | qfq | 168,866,630 | 1,096,162,293 | 0.00% |
| 2025-08-21 | 6.11 | 6.88 | 6.04 | 6.48 | 6.48 | qfq | 239,304,628 | 1,533,854,136 | 5.88% |
| 2025-08-20 | 6.04 | 6.28 | 6.03 | 6.12 | 6.12 | qfq | 143,011,866 | 877,020,191 | 0.82% |
| 2025-08-19 | 6.02 | 6.37 | 6.01 | 6.07 | 6.07 | qfq | 250,083,729 | 1,538,216,416 | 3.58% |
| 2025-08-18 | 5.69 | 5.88 | 5.69 | 5.86 | 5.86 | qfq | 124,621,341 | 726,213,595 | 2.99% |
| 2025-08-15 | 5.56 | 5.70 | 5.55 | 5.69 | 5.69 | qfq | 67,540,368 | 380,943,562 | 2.15% |
| 2025-08-14 | 5.73 | 5.77 | 5.54 | 5.57 | 5.57 | qfq | 78,062,425 | 442,326,652 | -2.11% |
| 2025-08-13 | 5.68 | 5.75 | 5.64 | 5.69 | 5.69 | qfq | 83,311,823 | 475,069,097 | -0.52% |
| 2025-08-12 | 5.57 | 5.78 | 5.51 | 5.72 | 5.72 | qfq | 113,382,376 | 641,965,004 | 2.51% |
| 2025-08-11 | 5.48 | 5.59 | 5.48 | 5.58 | 5.58 | qfq | 46,217,514 | 256,617,141 | 1.45% |
| 2025-08-08 | 5.66 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 66,736,292 | 369,409,795 | -3.00% |
| 2025-08-07 | 5.62 | 5.75 | 5.57 | 5.67 | 5.67 | qfq | 73,809,100 | 417,681,878 | 0.71% |
| 2025-08-06 | 5.54 | 5.64 | 5.52 | 5.63 | 5.63 | qfq | 56,471,870 | 316,685,288 | 1.08% |
| 2025-08-05 | 5.55 | 5.65 | 5.52 | 5.57 | 5.57 | qfq | 45,625,512 | 254,011,671 | 0.72% |
| 2025-08-04 | 5.45 | 5.54 | 5.42 | 5.53 | 5.53 | qfq | 38,724,386 | 212,236,177 | 0.73% |
| 2025-08-01 | 5.46 | 5.52 | 5.40 | 5.49 | 5.49 | qfq | 41,304,506 | 225,717,292 | 0.55% |
| 2025-07-31 | 5.47 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 41,599,444 | 229,126,949 | -0.55% |
| 2025-07-30 | 5.60 | 5.60 | 5.45 | 5.49 | 5.49 | qfq | 49,175,171 | 271,740,610 | -2.31% |
| 2025-07-29 | 5.63 | 5.64 | 5.52 | 5.62 | 5.62 | qfq | 46,302,988 | 257,624,544 | -0.71% |
| 2025-07-28 | 5.72 | 5.74 | 5.63 | 5.66 | 5.66 | qfq | 44,094,375 | 249,648,567 | -0.88% |
| 2025-07-25 | 5.68 | 5.74 | 5.66 | 5.71 | 5.71 | qfq | 54,266,835 | 309,159,296 | 0.00% |
| 2025-07-24 | 5.61 | 5.71 | 5.60 | 5.71 | 5.71 | qfq | 57,475,274 | 325,781,351 | 1.24% |
| 2025-07-23 | 5.61 | 5.73 | 5.53 | 5.64 | 5.64 | qfq | 67,578,836 | 379,328,761 | -0.18% |
| 2025-07-22 | 5.61 | 5.78 | 5.59 | 5.65 | 5.65 | qfq | 81,814,611 | 465,211,387 | 0.89% |
| 2025-07-21 | 5.56 | 5.61 | 5.54 | 5.60 | 5.60 | qfq | 38,436,574 | 214,468,571 | 0.18% |
| 2025-07-18 | 5.62 | 5.68 | 5.57 | 5.59 | 5.59 | qfq | 45,117,045 | 253,146,179 | -0.18% |
| 2025-07-17 | 5.56 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 38,877,300 | 216,896,052 | 0.72% |
| 2025-07-16 | 5.53 | 5.64 | 5.50 | 5.56 | 5.56 | qfq | 45,196,207 | 252,103,008 | 0.54% |
| 2025-07-15 | 5.60 | 5.60 | 5.41 | 5.53 | 5.53 | qfq | 57,380,119 | 315,067,371 | -1.07% |
| 2025-07-14 | 5.68 | 5.69 | 5.55 | 5.59 | 5.59 | qfq | 53,720,200 | 300,179,643 | -1.76% |
| 2025-07-11 | 5.60 | 5.71 | 5.54 | 5.69 | 5.69 | qfq | 66,780,530 | 377,768,231 | 1.25% |
| 2025-07-10 | 5.61 | 5.67 | 5.55 | 5.62 | 5.62 | qfq | 46,868,000 | 263,042,213 | -0.18% |
| 2025-07-09 | 5.72 | 5.75 | 5.60 | 5.63 | 5.63 | qfq | 60,802,860 | 344,426,337 | -1.40% |
| 2025-07-08 | 5.65 | 5.72 | 5.63 | 5.71 | 5.71 | qfq | 54,514,001 | 310,359,990 | 0.53% |
| 2025-07-07 | 5.79 | 5.79 | 5.63 | 5.68 | 5.68 | qfq | 56,417,100 | 320,663,460 | -1.22% |
| 2025-07-04 | 5.88 | 5.92 | 5.70 | 5.75 | 5.75 | qfq | 109,446,250 | 632,525,167 | -2.21% |
| 2025-07-03 | 5.57 | 6.12 | 5.57 | 5.88 | 5.88 | qfq | 194,437,555 | 1,145,511,584 | 5.57% |
| 2025-07-02 | 5.73 | 5.73 | 5.54 | 5.57 | 5.57 | qfq | 86,024,150 | 482,376,646 | -3.80% |
| 2025-07-01 | 5.80 | 5.93 | 5.70 | 5.79 | 5.79 | qfq | 92,556,250 | 538,350,959 | 0.70% |
| 2025-06-30 | 5.76 | 5.79 | 5.71 | 5.75 | 5.75 | qfq | 66,445,100 | 381,514,884 | 1.05% |
| 2025-06-27 | 5.71 | 5.86 | 5.68 | 5.69 | 5.69 | qfq | 99,731,900 | 573,445,018 | -1.39% |
| 2025-06-26 | 5.77 | 5.99 | 5.68 | 5.77 | 5.77 | qfq | 168,155,231 | 977,325,613 | -1.20% |
| 2025-06-25 | 5.58 | 5.95 | 5.50 | 5.84 | 5.84 | qfq | 219,574,807 | 1,265,374,325 | 7.16% |
| 2025-06-24 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | qfq | 64,168,700 | 346,833,587 | 2.64% |
| 2025-06-23 | 5.06 | 5.32 | 5.02 | 5.31 | 5.31 | qfq | 58,493,796 | 305,728,321 | 3.71% |
| 2025-06-20 | 5.27 | 5.31 | 5.08 | 5.12 | 5.12 | qfq | 61,218,300 | 315,719,382 | -3.40% |
| 2025-06-19 | 5.50 | 5.56 | 5.28 | 5.30 | 5.30 | qfq | 69,499,600 | 373,981,743 | -3.64% |
| 2025-06-18 | 5.38 | 5.58 | 5.36 | 5.50 | 5.50 | qfq | 89,291,678 | 490,762,752 | 1.29% |
| 2025-06-17 | 5.39 | 5.47 | 5.33 | 5.43 | 5.43 | qfq | 56,226,076 | 303,766,771 | 0.56% |
| 2025-06-16 | 5.20 | 5.43 | 5.18 | 5.40 | 5.40 | qfq | 67,317,612 | 361,688,777 | 2.86% |
| 2025-06-13 | 5.43 | 5.45 | 5.24 | 5.25 | 5.25 | qfq | 66,944,600 | 355,150,491 | -4.02% |
| 2025-06-12 | 5.36 | 5.63 | 5.33 | 5.47 | 5.47 | qfq | 84,960,300 | 466,981,096 | 1.30% |
| 2025-06-11 | 5.35 | 5.47 | 5.33 | 5.40 | 5.40 | qfq | 40,355,100 | 218,361,237 | 0.75% |
| 2025-06-10 | 5.50 | 5.51 | 5.26 | 5.36 | 5.36 | qfq | 60,164,900 | 323,268,924 | -2.55% |
| 2025-06-09 | 5.45 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 58,984,272 | 323,511,217 | 0.73% |
| 2025-06-06 | 5.51 | 5.55 | 5.37 | 5.46 | 5.46 | qfq | 70,430,800 | 384,169,747 | -0.36% |
| 2025-06-05 | 5.25 | 5.54 | 5.22 | 5.48 | 5.48 | qfq | 97,317,230 | 523,936,937 | 4.38% |
| 2025-06-04 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | qfq | 37,128,700 | 194,682,420 | 0.38% |
| 2025-06-03 | 5.22 | 5.38 | 5.20 | 5.23 | 5.23 | qfq | 45,320,430 | 239,901,099 | 0.19% |
| 2025-05-30 | 5.39 | 5.41 | 5.20 | 5.22 | 5.22 | qfq | 54,558,292 | 287,393,358 | -3.87% |
| 2025-05-29 | 5.21 | 5.43 | 5.18 | 5.43 | 5.43 | qfq | 83,801,538 | 448,861,826 | 5.03% |
| 2025-05-28 | 5.24 | 5.26 | 5.13 | 5.17 | 5.17 | qfq | 31,436,814 | 162,760,154 | -0.96% |
| 2025-05-27 | 5.27 | 5.28 | 5.19 | 5.22 | 5.22 | qfq | 29,467,800 | 153,925,007 | -1.14% |
| 2025-05-26 | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | qfq | 37,147,400 | 195,659,520 | 1.93% |
| 2025-05-23 | 5.32 | 5.36 | 5.17 | 5.18 | 5.18 | qfq | 43,726,900 | 230,190,329 | -2.45% |
| 2025-05-22 | 5.36 | 5.42 | 5.29 | 5.31 | 5.31 | qfq | 38,204,200 | 203,880,779 | -1.48% |
| 2025-05-21 | 5.54 | 5.55 | 5.38 | 5.39 | 5.39 | qfq | 52,337,300 | 283,983,029 | -3.06% |
| 2025-05-20 | 5.49 | 5.60 | 5.40 | 5.56 | 5.56 | qfq | 54,308,100 | 299,660,450 | 1.28% |
| 2025-05-19 | 5.42 | 5.50 | 5.33 | 5.49 | 5.49 | qfq | 48,876,600 | 265,928,105 | 1.48% |
| 2025-05-16 | 5.47 | 5.48 | 5.37 | 5.41 | 5.41 | qfq | 40,605,573 | 219,949,152 | -0.55% |
| 2025-05-15 | 5.62 | 5.64 | 5.42 | 5.44 | 5.44 | qfq | 62,562,278 | 343,187,090 | -4.06% |
| 2025-05-14 | 5.55 | 5.74 | 5.55 | 5.67 | 5.67 | qfq | 66,113,443 | 373,384,493 | 1.80% |
| 2025-05-13 | 5.76 | 5.79 | 5.55 | 5.57 | 5.57 | qfq | 75,421,014 | 427,452,066 | -2.45% |
| 2025-05-12 | 5.60 | 5.74 | 5.56 | 5.71 | 5.71 | qfq | 96,717,090 | 546,552,911 | 0.71% |
| 2025-05-09 | 5.86 | 6.08 | 5.65 | 5.67 | 5.67 | qfq | 178,759,700 | 1,036,151,904 | 0.53% |
| 2025-05-08 | 5.52 | 5.70 | 5.48 | 5.64 | 5.64 | qfq | 78,485,400 | 440,852,460 | 1.62% |
| 2025-05-07 | 5.72 | 5.75 | 5.46 | 5.55 | 5.55 | qfq | 85,493,401 | 475,744,964 | -0.36% |
| 2025-05-06 | 5.34 | 5.59 | 5.34 | 5.57 | 5.57 | qfq | 102,084,500 | 560,994,100 | 6.10% |
| 2025-04-30 | 5.11 | 5.36 | 5.11 | 5.25 | 5.25 | qfq | 75,982,900 | 399,744,862 | 2.94% |
| 2025-04-29 | 5.02 | 5.16 | 4.97 | 5.10 | 5.10 | qfq | 54,637,900 | 278,291,335 | 0.99% |
| 2025-04-28 | 5.06 | 5.29 | 5.01 | 5.05 | 5.05 | qfq | 82,526,500 | 424,201,284 | -0.39% |
| 2025-04-25 | 5.14 | 5.20 | 5.07 | 5.07 | 5.07 | qfq | 50,831,300 | 260,331,096 | -0.78% |
| 2025-04-24 | 5.40 | 5.40 | 5.10 | 5.11 | 5.11 | qfq | 72,064,778 | 374,170,126 | -5.19% |
| 2025-04-23 | 5.39 | 5.48 | 5.32 | 5.39 | 5.39 | qfq | 57,592,700 | 311,074,426 | 0.94% |
| 2025-04-22 | 5.41 | 5.50 | 5.31 | 5.34 | 5.34 | qfq | 55,001,300 | 296,033,477 | -1.84% |
| 2025-04-21 | 5.26 | 5.44 | 5.18 | 5.44 | 5.44 | qfq | 56,519,900 | 303,447,649 | 3.62% |
| 2025-04-18 | 5.24 | 5.31 | 5.17 | 5.25 | 5.25 | qfq | 43,422,800 | 227,234,237 | 0.77% |
| 2025-04-17 | 5.24 | 5.33 | 5.20 | 5.21 | 5.21 | qfq | 41,915,600 | 220,793,052 | -1.14% |
| 2025-04-16 | 5.36 | 5.41 | 5.16 | 5.27 | 5.27 | qfq | 52,777,900 | 278,644,601 | -2.59% |
| 2025-04-15 | 5.46 | 5.52 | 5.36 | 5.41 | 5.41 | qfq | 55,700,000 | 302,338,950 | -0.92% |
| 2025-04-14 | 5.46 | 5.59 | 5.40 | 5.46 | 5.46 | qfq | 73,565,705 | 403,615,191 | 1.49% |
| 2025-04-11 | 5.18 | 5.47 | 5.10 | 5.38 | 5.38 | qfq | 87,236,100 | 467,347,207 | 1.13% |
| 2025-04-10 | 5.28 | 5.51 | 5.25 | 5.32 | 5.32 | qfq | 114,269,300 | 615,806,511 | 3.50% |
| 2025-04-09 | 4.81 | 5.18 | 4.37 | 5.14 | 5.14 | qfq | 131,213,325 | 639,067,244 | 5.54% |
| 2025-04-08 | 4.65 | 5.08 | 4.65 | 4.87 | 4.87 | qfq | 110,387,731 | 540,058,812 | 4.28% |
| 2025-04-07 | 5.08 | 5.38 | 4.67 | 4.67 | 4.67 | qfq | 108,687,930 | 534,741,702 | -20.03% |
| 2025-04-03 | 5.80 | 5.98 | 5.80 | 5.84 | 5.84 | qfq | 42,975,200 | 252,261,549 | -1.68% |
| 2025-04-02 | 5.93 | 6.00 | 5.90 | 5.94 | 5.94 | qfq | 42,991,000 | 255,511,764 | -0.17% |
| 2025-04-01 | 6.06 | 6.11 | 5.93 | 5.95 | 5.95 | qfq | 58,189,494 | 350,218,254 | -1.65% |
| 2025-03-31 | 6.05 | 6.13 | 5.79 | 6.05 | 6.05 | qfq | 77,708,585 | 460,554,534 | -0.33% |
| 2025-03-28 | 6.13 | 6.18 | 6.07 | 6.07 | 6.07 | qfq | 46,952,200 | 286,994,028 | -0.65% |
| 2025-03-27 | 6.22 | 6.33 | 6.11 | 6.11 | 6.11 | qfq | 64,006,300 | 398,107,224 | -1.13% |
| 2025-03-26 | 6.26 | 6.34 | 6.18 | 6.18 | 6.18 | qfq | 52,373,700 | 326,387,992 | 0.32% |
| 2025-03-25 | 6.56 | 6.56 | 6.11 | 6.16 | 6.16 | qfq | 89,770,221 | 565,574,170 | -6.24% |
| 2025-03-24 | 6.83 | 6.84 | 6.27 | 6.57 | 6.57 | qfq | 131,135,703 | 854,137,207 | -4.64% |
| 2025-03-21 | 7.12 | 7.15 | 6.89 | 6.89 | 6.89 | qfq | 129,527,440 | 901,878,685 | -5.10% |
| 2025-03-20 | 6.89 | 7.75 | 6.82 | 7.26 | 7.26 | qfq | 226,371,478 | 1,660,423,204 | 4.76% |
| 2025-03-19 | 7.08 | 7.08 | 6.89 | 6.93 | 6.93 | qfq | 83,881,880 | 584,141,839 | -2.53% |
| 2025-03-18 | 7.10 | 7.27 | 7.07 | 7.11 | 7.11 | qfq | 86,702,798 | 619,561,297 | 0.42% |
| 2025-03-17 | 7.17 | 7.20 | 7.07 | 7.08 | 7.08 | qfq | 67,991,275 | 484,078,638 | -0.98% |
| 2025-03-14 | 6.95 | 7.22 | 6.91 | 7.15 | 7.15 | qfq | 96,967,056 | 687,554,139 | 2.29% |
| 2025-03-13 | 7.22 | 7.27 | 6.91 | 6.99 | 6.99 | qfq | 129,002,526 | 908,814,307 | -4.38% |
| 2025-03-12 | 7.40 | 7.58 | 7.30 | 7.31 | 7.31 | qfq | 140,276,828 | 1,045,887,012 | -0.68% |
| 2025-03-11 | 7.15 | 7.39 | 7.08 | 7.36 | 7.36 | qfq | 99,298,300 | 720,079,332 | 0.27% |
| 2025-03-10 | 7.60 | 7.67 | 7.27 | 7.34 | 7.34 | qfq | 128,456,500 | 947,571,637 | -2.91% |
| 2025-03-07 | 7.66 | 7.95 | 7.40 | 7.56 | 7.56 | qfq | 216,688,038 | 1,665,893,591 | -2.83% |
| 2025-03-06 | 7.65 | 8.11 | 7.60 | 7.78 | 7.78 | qfq | 302,244,050 | 2,362,609,170 | -0.13% |
| 2025-03-05 | 7.51 | 8.24 | 7.38 | 7.79 | 7.79 | qfq | 353,670,014 | 2,767,109,893 | 3.59% |
| 2025-03-04 | 6.63 | 7.84 | 6.60 | 7.52 | 7.52 | qfq | 297,114,211 | 2,163,344,426 | 10.91% |
| 2025-03-03 | 6.75 | 7.00 | 6.57 | 6.78 | 6.78 | qfq | 131,353,700 | 893,246,585 | 0.59% |
| 2025-02-28 | 7.13 | 7.29 | 6.72 | 6.74 | 6.74 | qfq | 163,057,821 | 1,139,926,802 | -5.47% |
| 2025-02-27 | 7.55 | 7.64 | 7.01 | 7.13 | 7.13 | qfq | 190,314,928 | 1,381,559,891 | -5.19% |
| 2025-02-26 | 7.41 | 7.62 | 7.15 | 7.52 | 7.52 | qfq | 196,321,736 | 1,448,772,750 | 1.35% |
| 2025-02-25 | 7.26 | 7.78 | 7.21 | 7.42 | 7.42 | qfq | 196,538,872 | 1,479,449,433 | -1.98% |
| 2025-02-24 | 7.99 | 7.99 | 7.51 | 7.57 | 7.57 | qfq | 269,504,863 | 2,069,597,841 | -7.46% |
| 2025-02-21 | 8.20 | 8.58 | 7.86 | 8.18 | 8.18 | qfq | 379,463,175 | 3,089,439,962 | -1.21% |
| 2025-02-20 | 7.51 | 8.93 | 7.50 | 8.28 | 8.28 | qfq | 465,030,553 | 3,797,788,428 | 8.38% |
| 2025-02-19 | 7.45 | 7.88 | 6.84 | 7.64 | 7.64 | qfq | 331,231,131 | 2,466,981,096 | 2.69% |
| 2025-02-18 | 7.38 | 7.97 | 7.38 | 7.44 | 7.44 | qfq | 361,371,181 | 2,761,400,524 | 0.81% |
| 2025-02-17 | 7.75 | 8.44 | 7.30 | 7.38 | 7.38 | qfq | 603,096,951 | 4,735,705,244 | 2.64% |
| 2025-02-14 | 5.88 | 7.19 | 5.88 | 7.19 | 7.19 | qfq | 363,491,365 | 2,416,122,759 | 20.03% |
| 2025-02-13 | 5.90 | 6.24 | 5.69 | 5.99 | 5.99 | qfq | 293,209,668 | 1,753,256,098 | 1.35% |
| 2025-02-12 | 5.82 | 6.07 | 5.82 | 5.91 | 5.91 | qfq | 241,057,075 | 1,429,399,955 | -3.27% |
| 2025-02-11 | 5.90 | 6.66 | 5.62 | 6.11 | 6.11 | qfq | 359,551,714 | 2,177,798,299 | 2.17% |
| 2025-02-10 | 5.81 | 6.12 | 5.67 | 5.98 | 5.98 | qfq | 283,890,884 | 1,684,613,735 | 2.05% |
| 2025-02-07 | 5.56 | 5.99 | 5.49 | 5.86 | 5.86 | qfq | 320,147,788 | 1,850,236,160 | 2.81% |
| 2025-02-06 | 5.83 | 6.31 | 5.68 | 5.70 | 5.70 | qfq | 447,387,938 | 2,646,187,715 | 0.35% |
| 2025-02-05 | 5.48 | 5.68 | 5.37 | 5.68 | 5.68 | qfq | 125,826,412 | 704,268,989 | 20.08% |
| 2025-01-27 | 4.80 | 4.90 | 4.49 | 4.73 | 4.73 | qfq | 252,561,581 | 1,183,866,042 | 14.25% |
| 2025-01-24 | 4.07 | 4.16 | 4.04 | 4.14 | 4.14 | qfq | 48,989,900 | 201,763,964 | 0.98% |
| 2025-01-23 | 4.17 | 4.29 | 4.10 | 4.10 | 4.10 | qfq | 66,179,700 | 277,739,346 | 0.24% |
| 2025-01-22 | 4.13 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 36,110,000 | 148,612,822 | -1.45% |
| 2025-01-21 | 4.25 | 4.28 | 4.09 | 4.15 | 4.15 | qfq | 50,528,680 | 210,048,966 | -2.12% |
| 2025-01-20 | 4.25 | 4.36 | 4.18 | 4.24 | 4.24 | qfq | 53,201,769 | 227,013,164 | 0.71% |
| 2025-01-17 | 4.24 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 49,028,828 | 207,764,984 | -1.64% |
| 2025-01-16 | 4.28 | 4.42 | 4.24 | 4.28 | 4.28 | qfq | 70,306,286 | 303,592,886 | 0.71% |
| 2025-01-15 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | qfq | 71,854,194 | 305,307,221 | 0.47% |
| 2025-01-14 | 3.98 | 4.24 | 3.94 | 4.23 | 4.23 | qfq | 84,993,083 | 351,077,231 | 7.63% |
| 2025-01-13 | 3.78 | 3.94 | 3.73 | 3.93 | 3.93 | qfq | 49,394,900 | 190,875,608 | 1.03% |
| 2025-01-10 | 4.08 | 4.14 | 3.89 | 3.89 | 3.89 | qfq | 55,712,000 | 223,709,087 | -5.35% |
| 2025-01-09 | 4.07 | 4.18 | 4.05 | 4.11 | 4.11 | qfq | 53,837,800 | 222,045,569 | 0.24% |
| 2025-01-08 | 4.11 | 4.15 | 3.92 | 4.10 | 4.10 | qfq | 73,148,962 | 296,732,787 | 0.00% |
| 2025-01-07 | 3.91 | 4.10 | 3.90 | 4.10 | 4.10 | qfq | 73,791,766 | 294,735,879 | 5.94% |
| 2025-01-06 | 3.85 | 3.95 | 3.72 | 3.87 | 3.87 | qfq | 55,826,822 | 215,347,073 | -0.51% |
| 2025-01-03 | 4.22 | 4.23 | 3.87 | 3.89 | 3.89 | qfq | 88,325,710 | 353,634,828 | -8.04% |
| 2025-01-02 | 4.18 | 4.41 | 4.10 | 4.23 | 4.23 | qfq | 81,837,572 | 347,334,979 | 0.71% |
| 2024-12-31 | 4.48 | 4.56 | 4.20 | 4.20 | 4.20 | qfq | 93,949,408 | 406,175,342 | -6.25% |
| 2024-12-30 | 4.78 | 4.85 | 4.46 | 4.48 | 4.48 | qfq | 92,201,555 | 423,384,946 | -5.88% |
| 2024-12-27 | 4.81 | 4.95 | 4.70 | 4.76 | 4.76 | qfq | 85,344,700 | 413,145,678 | -3.05% |
| 2024-12-26 | 4.80 | 5.05 | 4.80 | 4.91 | 4.91 | qfq | 97,605,143 | 477,826,084 | 2.29% |
| 2024-12-25 | 5.21 | 5.21 | 4.62 | 4.80 | 4.80 | qfq | 144,007,708 | 692,335,729 | -7.87% |
| 2024-12-24 | 5.35 | 5.53 | 5.10 | 5.21 | 5.21 | qfq | 123,433,406 | 648,112,071 | -3.16% |
| 2024-12-23 | 5.73 | 5.76 | 5.35 | 5.38 | 5.38 | qfq | 144,808,733 | 800,962,205 | -7.08% |
| 2024-12-20 | 5.45 | 5.85 | 5.41 | 5.79 | 5.79 | qfq | 203,257,079 | 1,161,273,497 | 5.66% |
| 2024-12-19 | 5.41 | 5.56 | 5.39 | 5.48 | 5.48 | qfq | 113,240,600 | 619,716,138 | -1.79% |
| 2024-12-18 | 5.15 | 5.73 | 5.08 | 5.58 | 5.58 | qfq | 194,018,200 | 1,051,481,200 | 9.84% |
| 2024-12-17 | 5.30 | 5.36 | 5.06 | 5.08 | 5.08 | qfq | 99,985,016 | 517,071,025 | -4.87% |
| 2024-12-16 | 5.57 | 5.58 | 5.28 | 5.34 | 5.34 | qfq | 117,764,913 | 636,998,562 | -3.96% |
| 2024-12-13 | 5.63 | 5.88 | 5.50 | 5.56 | 5.56 | qfq | 192,470,997 | 1,083,214,460 | -4.30% |
| 2024-12-12 | 5.73 | 6.11 | 5.71 | 5.81 | 5.81 | qfq | 220,759,798 | 1,296,378,436 | 0.35% |
| 2024-12-11 | 6.20 | 6.50 | 5.74 | 5.79 | 5.79 | qfq | 325,525,255 | 1,970,490,658 | -1.53% |
| 2024-12-10 | 5.48 | 6.08 | 5.35 | 5.88 | 5.88 | qfq | 300,400,370 | 1,698,641,175 | 11.79% |
| 2024-12-09 | 5.35 | 5.43 | 5.16 | 5.26 | 5.26 | qfq | 110,047,300 | 580,393,023 | -2.41% |
| 2024-12-06 | 5.51 | 5.60 | 5.30 | 5.39 | 5.39 | qfq | 138,133,546 | 747,347,278 | -1.10% |
| 2024-12-05 | 5.30 | 5.48 | 5.24 | 5.45 | 5.45 | qfq | 159,018,403 | 853,437,198 | 3.02% |
| 2024-12-04 | 5.16 | 5.48 | 5.13 | 5.29 | 5.29 | qfq | 167,491,191 | 893,778,685 | 1.73% |
| 2024-12-03 | 5.15 | 5.31 | 5.02 | 5.20 | 5.20 | qfq | 128,328,301 | 662,308,875 | 0.19% |
| 2024-12-02 | 4.89 | 5.20 | 4.86 | 5.19 | 5.19 | qfq | 135,274,549 | 688,503,938 | 5.27% |
| 2024-11-29 | 4.75 | 5.05 | 4.75 | 4.93 | 4.93 | qfq | 108,834,541 | 534,862,661 | 2.71% |
| 2024-11-28 | 4.82 | 4.92 | 4.79 | 4.80 | 4.80 | qfq | 83,533,200 | 405,121,281 | 0.42% |
| 2024-11-27 | 4.65 | 4.80 | 4.46 | 4.78 | 4.78 | qfq | 91,857,520 | 425,365,904 | 1.70% |
| 2024-11-26 | 4.81 | 4.93 | 4.70 | 4.70 | 4.70 | qfq | 71,674,714 | 344,892,927 | -2.69% |
| 2024-11-25 | 4.80 | 4.93 | 4.62 | 4.83 | 4.83 | qfq | 99,934,097 | 475,249,356 | -0.62% |
| 2024-11-22 | 5.09 | 5.19 | 4.85 | 4.86 | 4.86 | qfq | 123,093,232 | 620,707,555 | -5.45% |
| 2024-11-21 | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | qfq | 130,152,753 | 671,932,904 | -2.84% |
| 2024-11-20 | 5.01 | 5.50 | 4.91 | 5.29 | 5.29 | qfq | 182,650,859 | 952,299,455 | 3.32% |
| 2024-11-19 | 5.00 | 5.17 | 4.61 | 5.12 | 5.12 | qfq | 206,935,586 | 1,005,156,986 | 1.59% |
| 2024-11-18 | 5.98 | 6.07 | 4.96 | 5.04 | 5.04 | qfq | 279,155,201 | 1,495,837,225 | -18.71% |
| 2024-11-15 | 5.65 | 6.66 | 5.64 | 6.20 | 6.20 | qfq | 350,361,326 | 2,138,883,390 | 7.45% |
| 2024-11-14 | 5.59 | 6.17 | 5.52 | 5.77 | 5.77 | qfq | 264,191,977 | 1,551,881,697 | 1.23% |
| 2024-11-13 | 5.31 | 6.00 | 5.18 | 5.70 | 5.70 | qfq | 225,613,269 | 1,257,752,779 | 6.54% |
| 2024-11-12 | 5.51 | 5.58 | 5.25 | 5.35 | 5.35 | qfq | 148,587,436 | 800,762,113 | -4.29% |
| 2024-11-11 | 5.20 | 5.76 | 5.19 | 5.59 | 5.59 | qfq | 210,857,120 | 1,163,769,691 | 6.07% |
| 2024-11-08 | 5.30 | 5.63 | 5.26 | 5.27 | 5.27 | qfq | 186,701,924 | 1,011,938,249 | -0.57% |
| 2024-11-07 | 5.05 | 5.38 | 4.94 | 5.30 | 5.30 | qfq | 165,226,912 | 858,368,042 | 5.16% |
| 2024-11-06 | 5.08 | 5.26 | 5.00 | 5.04 | 5.04 | qfq | 131,906,016 | 676,229,648 | -1.18% |
| 2024-11-05 | 4.87 | 5.16 | 4.84 | 5.10 | 5.10 | qfq | 126,554,855 | 637,440,055 | 4.94% |
| 2024-11-04 | 4.72 | 4.91 | 4.70 | 4.86 | 4.86 | qfq | 92,109,965 | 443,507,027 | 0.83% |
| 2024-11-01 | 5.45 | 5.47 | 4.80 | 4.82 | 4.82 | qfq | 193,805,196 | 979,119,335 | -11.23% |
| 2024-10-31 | 5.13 | 5.59 | 5.09 | 5.43 | 5.43 | qfq | 209,389,186 | 1,123,620,276 | 5.44% |
| 2024-10-30 | 5.20 | 5.29 | 5.04 | 5.15 | 5.15 | qfq | 136,371,185 | 699,789,583 | -2.65% |
| 2024-10-29 | 5.27 | 5.53 | 5.27 | 5.29 | 5.29 | qfq | 166,013,020 | 891,601,572 | 0.38% |
| 2024-10-28 | 4.97 | 5.40 | 4.97 | 5.27 | 5.27 | qfq | 180,797,056 | 940,343,292 | -2.41% |
| 2024-10-25 | 5.41 | 5.60 | 5.33 | 5.40 | 5.40 | qfq | 172,800,268 | 940,071,554 | -1.28% |
| 2024-10-24 | 5.70 | 5.85 | 5.40 | 5.47 | 5.47 | qfq | 198,120,795 | 1,104,877,720 | -5.69% |
| 2024-10-23 | 5.41 | 6.27 | 5.32 | 5.80 | 5.80 | qfq | 342,197,123 | 1,980,571,794 | 6.23% |
| 2024-10-22 | 5.90 | 5.98 | 5.31 | 5.46 | 5.46 | qfq | 293,764,079 | 1,636,334,341 | -6.51% |
| 2024-10-21 | 4.97 | 5.95 | 4.97 | 5.84 | 5.84 | qfq | 391,882,770 | 2,162,839,076 | 17.51% |
| 2024-10-18 | 4.72 | 5.17 | 4.60 | 4.97 | 4.97 | qfq | 254,180,879 | 1,233,435,199 | 2.47% |
| 2024-10-17 | 5.02 | 5.15 | 4.84 | 4.85 | 4.85 | qfq | 180,541,440 | 899,365,273 | -0.41% |
| 2024-10-16 | 4.86 | 5.10 | 4.80 | 4.87 | 4.87 | qfq | 208,165,259 | 1,029,404,120 | -5.44% |
| 2024-10-15 | 5.18 | 5.83 | 5.07 | 5.15 | 5.15 | qfq | 349,567,153 | 1,911,257,940 | -4.98% |
| 2024-10-14 | 5.07 | 5.51 | 4.51 | 5.42 | 5.42 | qfq | 352,515,216 | 1,755,956,041 | 6.07% |
| 2024-10-11 | 4.41 | 5.45 | 4.41 | 5.11 | 5.11 | qfq | 315,631,187 | 1,580,794,265 | 5.80% |
| 2024-10-10 | 5.52 | 6.13 | 4.50 | 4.83 | 4.83 | qfq | 383,866,245 | 2,021,025,514 | -6.94% |
| 2024-10-09 | 4.70 | 5.54 | 4.62 | 5.19 | 5.19 | qfq | 448,417,972 | 2,330,438,965 | 12.34% |
| 2024-10-08 | 4.62 | 4.62 | 4.30 | 4.62 | 4.62 | qfq | 227,269,206 | 1,042,036,368 | 20.00% |
| 2024-09-30 | 3.46 | 3.85 | 3.39 | 3.85 | 3.85 | qfq | 255,644,340 | 940,229,605 | 19.94% |
| 2024-09-27 | 2.97 | 3.26 | 2.97 | 3.21 | 3.21 | qfq | 193,914,439 | 608,333,786 | 8.81% |
| 2024-09-26 | 2.83 | 3.01 | 2.80 | 2.95 | 2.95 | qfq | 129,515,560 | 377,233,635 | 1.03% |
| 2024-09-25 | 2.85 | 3.09 | 2.84 | 2.92 | 2.92 | qfq | 171,327,681 | 510,937,078 | 1.39% |
| 2024-09-24 | 2.85 | 2.92 | 2.72 | 2.88 | 2.88 | qfq | 144,563,024 | 408,139,971 | 0.00% |
| 2024-09-23 | 2.90 | 3.00 | 2.82 | 2.88 | 2.88 | qfq | 123,434,600 | 357,063,093 | -2.37% |
| 2024-09-20 | 2.76 | 3.09 | 2.74 | 2.95 | 2.95 | qfq | 193,921,260 | 561,824,858 | 4.98% |
| 2024-09-19 | 2.78 | 2.92 | 2.64 | 2.81 | 2.81 | qfq | 156,611,760 | 433,101,755 | 1.44% |
| 2024-09-18 | 2.56 | 2.98 | 2.56 | 2.77 | 2.77 | qfq | 166,428,244 | 465,400,700 | 9.06% |
| 2024-09-13 | 2.65 | 2.67 | 2.53 | 2.54 | 2.54 | qfq | 95,169,267 | 244,685,774 | -4.87% |
| 2024-09-12 | 2.61 | 2.83 | 2.56 | 2.67 | 2.67 | qfq | 154,815,619 | 412,430,871 | -1.84% |
| 2024-09-11 | 2.63 | 2.98 | 2.63 | 2.72 | 2.72 | qfq | 199,719,829 | 559,687,425 | 4.62% |
| 2024-09-10 | 2.56 | 2.68 | 2.48 | 2.60 | 2.60 | qfq | 141,089,575 | 361,697,886 | -0.38% |
| 2024-09-09 | 2.72 | 2.88 | 2.58 | 2.61 | 2.61 | qfq | 208,908,505 | 564,728,204 | -4.04% |
| 2024-09-06 | 2.27 | 2.72 | 2.26 | 2.72 | 2.72 | qfq | 159,985,428 | 411,124,568 | 19.82% |
| 2024-09-05 | 2.21 | 2.29 | 2.20 | 2.27 | 2.27 | qfq | 54,870,710 | 123,981,017 | 3.65% |
| 2024-09-04 | 2.24 | 2.26 | 2.16 | 2.19 | 2.19 | qfq | 36,571,137 | 80,875,858 | -3.52% |
| 2024-09-03 | 2.21 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 45,073,075 | 100,739,214 | 3.18% |
| 2024-09-02 | 2.29 | 2.30 | 2.19 | 2.20 | 2.20 | qfq | 42,376,000 | 94,910,478 | -3.93% |
| 2024-08-30 | 2.20 | 2.32 | 2.19 | 2.29 | 2.29 | qfq | 70,515,649 | 160,358,828 | 4.57% |
| 2024-08-29 | 2.16 | 2.21 | 2.14 | 2.19 | 2.19 | qfq | 31,992,809 | 69,731,139 | 0.46% |
| 2024-08-28 | 2.15 | 2.21 | 2.10 | 2.18 | 2.18 | qfq | 35,978,579 | 77,981,336 | 1.40% |
| 2024-08-27 | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 34,233,600 | 74,112,339 | -2.71% |
| 2024-08-26 | 2.24 | 2.25 | 2.17 | 2.21 | 2.21 | qfq | 36,216,300 | 79,593,102 | -1.34% |
| 2024-08-23 | 2.23 | 2.27 | 2.16 | 2.24 | 2.24 | qfq | 47,737,593 | 105,819,954 | 1.36% |
| 2024-08-22 | 2.27 | 2.34 | 2.20 | 2.21 | 2.21 | qfq | 49,263,200 | 111,481,133 | -2.64% |
| 2024-08-21 | 2.29 | 2.33 | 2.25 | 2.27 | 2.27 | qfq | 43,163,840 | 98,577,924 | -1.73% |
| 2024-08-20 | 2.35 | 2.37 | 2.29 | 2.31 | 2.31 | qfq | 45,499,738 | 105,300,917 | -2.12% |
| 2024-08-19 | 2.37 | 2.43 | 2.35 | 2.36 | 2.36 | qfq | 60,477,438 | 143,751,490 | -1.67% |
| 2024-08-16 | 2.50 | 2.55 | 2.39 | 2.40 | 2.40 | qfq | 84,856,900 | 208,387,996 | -4.76% |
| 2024-08-15 | 2.41 | 2.54 | 2.37 | 2.52 | 2.52 | qfq | 100,978,360 | 250,112,841 | 3.70% |
| 2024-08-14 | 2.43 | 2.50 | 2.37 | 2.43 | 2.43 | qfq | 77,726,900 | 190,094,166 | 0.41% |
| 2024-08-13 | 2.36 | 2.43 | 2.32 | 2.42 | 2.42 | qfq | 72,136,987 | 171,957,375 | 2.98% |
| 2024-08-12 | 2.38 | 2.39 | 2.29 | 2.35 | 2.35 | qfq | 63,113,718 | 147,789,699 | -1.26% |
| 2024-08-09 | 2.47 | 2.50 | 2.37 | 2.38 | 2.38 | qfq | 89,816,760 | 218,541,870 | -3.25% |
| 2024-08-08 | 2.58 | 2.62 | 2.45 | 2.46 | 2.46 | qfq | 117,222,808 | 295,266,414 | -6.11% |
| 2024-08-07 | 2.60 | 2.72 | 2.56 | 2.62 | 2.62 | qfq | 105,789,717 | 280,560,352 | -1.13% |
| 2024-08-06 | 2.60 | 2.69 | 2.48 | 2.65 | 2.65 | qfq | 142,584,760 | 364,574,673 | -0.38% |
| 2024-08-05 | 2.62 | 2.84 | 2.57 | 2.66 | 2.66 | qfq | 155,645,672 | 420,521,175 | 0.76% |
| 2024-08-02 | 2.95 | 2.99 | 2.64 | 2.64 | 2.64 | qfq | 213,616,600 | 601,845,982 | -13.44% |
| 2024-08-01 | 2.84 | 3.10 | 2.74 | 3.05 | 3.05 | qfq | 258,529,944 | 766,797,627 | 5.54% |
| 2024-07-31 | 3.00 | 3.33 | 2.75 | 2.89 | 2.89 | qfq | 376,337,226 | 1,144,746,188 | 0.70% |
| 2024-07-30 | 2.45 | 2.87 | 2.45 | 2.87 | 2.87 | qfq | 183,507,425 | 498,294,860 | 20.08% |
| 2024-07-29 | 2.30 | 2.55 | 2.22 | 2.39 | 2.39 | qfq | 311,012,002 | 738,278,647 | 8.64% |
| 2024-07-26 | 2.08 | 2.20 | 2.03 | 2.20 | 2.20 | qfq | 178,224,383 | 386,830,303 | 20.22% |
| 2024-07-25 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | qfq | 47,622,413 | 86,435,361 | 1.67% |
| 2024-07-24 | 1.84 | 1.89 | 1.80 | 1.80 | 1.80 | qfq | 63,191,500 | 115,862,678 | -4.26% |
| 2024-07-23 | 1.86 | 1.99 | 1.83 | 1.88 | 1.88 | qfq | 88,988,300 | 169,739,239 | 0.00% |
| 2024-07-22 | 1.79 | 1.91 | 1.79 | 1.88 | 1.88 | qfq | 79,613,400 | 148,156,574 | 6.21% |
| 2024-07-19 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | qfq | 42,569,104 | 76,062,195 | -2.21% |
| 2024-07-18 | 1.75 | 1.81 | 1.69 | 1.81 | 1.81 | qfq | 59,290,004 | 103,632,339 | 2.26% |
| 2024-07-17 | 1.85 | 1.87 | 1.77 | 1.77 | 1.77 | qfq | 59,731,800 | 107,667,917 | -4.84% |
| 2024-07-16 | 1.88 | 1.91 | 1.82 | 1.86 | 1.86 | qfq | 60,538,500 | 112,543,362 | -2.62% |
| 2024-07-15 | 2.02 | 2.03 | 1.90 | 1.91 | 1.91 | qfq | 80,074,300 | 155,074,812 | -5.45% |
| 2024-07-12 | 2.04 | 2.12 | 2.01 | 2.02 | 2.02 | qfq | 112,140,000 | 231,256,765 | -1.94% |
| 2024-07-11 | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | qfq | 142,220,377 | 292,362,841 | 0.00% |
| 2024-07-10 | 1.97 | 2.13 | 1.88 | 2.06 | 2.06 | qfq | 175,104,923 | 349,639,224 | 4.57% |
| 2024-07-09 | 2.03 | 2.05 | 1.90 | 1.97 | 1.97 | qfq | 131,795,962 | 256,920,328 | -3.90% |
| 2024-07-08 | 2.00 | 2.15 | 1.99 | 2.05 | 2.05 | qfq | 198,820,416 | 406,666,303 | -2.38% |
| 2024-07-05 | 1.74 | 2.10 | 1.69 | 2.10 | 2.10 | qfq | 175,092,500 | 344,679,326 | 20.00% |
| 2024-07-04 | 1.85 | 1.87 | 1.74 | 1.75 | 1.75 | qfq | 74,103,200 | 132,187,704 | -6.91% |
| 2024-07-03 | 1.79 | 1.94 | 1.77 | 1.88 | 1.88 | qfq | 92,564,300 | 171,883,667 | 1.62% |
| 2024-07-02 | 1.68 | 1.95 | 1.66 | 1.85 | 1.85 | qfq | 106,602,800 | 195,708,652 | 10.12% |
| 2024-07-01 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | qfq | 25,973,400 | 43,245,796 | 0.60% |
| 2024-06-28 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | qfq | 43,981,000 | 74,879,346 | -2.91% |
| 2024-06-27 | 1.72 | 1.84 | 1.70 | 1.72 | 1.72 | qfq | 57,460,700 | 100,501,226 | -0.58% |
| 2024-06-26 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | qfq | 39,583,300 | 66,199,424 | 4.85% |
| 2024-06-25 | 1.66 | 1.72 | 1.61 | 1.65 | 1.65 | qfq | 37,872,700 | 62,865,155 | -1.79% |
| 2024-06-24 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | qfq | 48,227,000 | 82,240,330 | -5.08% |
| 2024-06-21 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 37,477,867 | 67,166,840 | -1.67% |
| 2024-06-20 | 1.88 | 1.91 | 1.80 | 1.80 | 1.80 | qfq | 59,028,100 | 108,785,222 | -5.26% |
| 2024-06-19 | 1.92 | 2.08 | 1.89 | 1.90 | 1.90 | qfq | 94,113,716 | 184,049,859 | 1.60% |
| 2024-06-18 | 1.79 | 1.88 | 1.78 | 1.87 | 1.87 | qfq | 51,888,500 | 95,730,352 | 5.06% |
| 2024-06-17 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | qfq | 33,724,916 | 60,108,194 | -1.11% |
| 2024-06-14 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | qfq | 36,815,600 | 65,564,377 | 0.56% |
| 2024-06-13 | 1.85 | 1.90 | 1.77 | 1.79 | 1.79 | qfq | 60,538,844 | 110,036,366 | -2.72% |
| 2024-06-12 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | qfq | 70,660,008 | 127,479,070 | 6.36% |
| 2024-06-11 | 1.65 | 1.75 | 1.62 | 1.73 | 1.73 | qfq | 76,451,833 | 129,653,502 | 2.37% |
| 2024-06-07 | 1.68 | 1.78 | 1.63 | 1.69 | 1.69 | qfq | 104,239,819 | 177,369,498 | 9.03% |
| 2024-06-06 | 1.76 | 1.78 | 1.50 | 1.55 | 1.55 | qfq | 126,936,864 | 202,580,947 | -12.43% |
| 2024-06-05 | 1.88 | 1.90 | 1.75 | 1.77 | 1.77 | qfq | 71,141,514 | 127,634,868 | -5.35% |
| 2024-06-04 | 2.01 | 2.03 | 1.83 | 1.87 | 1.87 | qfq | 85,484,274 | 161,694,021 | -8.33% |
| 2024-06-03 | 2.14 | 2.16 | 2.02 | 2.04 | 2.04 | qfq | 32,793,552 | 67,466,662 | -3.77% |
| 2024-05-31 | 2.04 | 2.15 | 2.04 | 2.12 | 2.12 | qfq | 39,600,554 | 83,059,529 | 3.41% |
| 2024-05-30 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | qfq | 37,114,068 | 76,364,824 | 0.00% |
| 2024-05-29 | 2.10 | 2.16 | 2.02 | 2.05 | 2.05 | qfq | 71,821,903 | 148,635,941 | -5.09% |
| 2024-05-28 | 2.10 | 2.29 | 1.99 | 2.16 | 2.16 | qfq | 98,542,273 | 211,071,147 | -11.84% |
| 2024-05-27 | 2.46 | 2.47 | 2.39 | 2.45 | 2.45 | qfq | 14,866,196 | 35,973,767 | 0.41% |
| 2024-05-24 | 2.49 | 2.53 | 2.44 | 2.44 | 2.44 | qfq | 17,126,200 | 42,351,987 | -2.79% |
| 2024-05-23 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 17,276,800 | 43,661,829 | -2.71% |
| 2024-05-22 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 16,318,100 | 41,825,478 | 0.78% |
| 2024-05-21 | 2.63 | 2.64 | 2.54 | 2.56 | 2.56 | qfq | 17,271,590 | 44,405,844 | -1.92% |
| 2024-05-20 | 2.66 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 24,772,573 | 65,207,736 | -1.88% |
| 2024-05-17 | 2.59 | 2.66 | 2.56 | 2.66 | 2.66 | qfq | 23,294,000 | 61,266,960 | 2.31% |
| 2024-05-16 | 2.54 | 2.63 | 2.54 | 2.60 | 2.60 | qfq | 22,632,999 | 58,831,948 | 1.96% |
| 2024-05-15 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 19,100,679 | 49,053,239 | -0.78% |
| 2024-05-14 | 2.54 | 2.59 | 2.50 | 2.57 | 2.57 | qfq | 27,170,384 | 69,238,612 | 2.80% |
| 2024-05-13 | 2.59 | 2.61 | 2.48 | 2.50 | 2.50 | qfq | 44,699,902 | 113,088,252 | -6.72% |
| 2024-05-10 | 2.68 | 2.81 | 2.58 | 2.68 | 2.68 | qfq | 50,855,065 | 137,217,308 | 0.37% |
| 2024-05-09 | 2.68 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 18,948,100 | 50,924,462 | 0.75% |
| 2024-05-08 | 2.76 | 2.77 | 2.64 | 2.65 | 2.65 | qfq | 27,710,024 | 74,282,782 | -4.33% |
| 2024-05-07 | 2.79 | 2.81 | 2.72 | 2.77 | 2.77 | qfq | 25,150,000 | 69,455,901 | -0.36% |
| 2024-05-06 | 2.87 | 2.89 | 2.77 | 2.78 | 2.78 | qfq | 34,604,918 | 97,174,339 | -1.77% |
| 2024-04-30 | 2.88 | 2.90 | 2.78 | 2.83 | 2.83 | qfq | 30,058,800 | 85,275,388 | -1.05% |
| 2024-04-29 | 2.72 | 2.87 | 2.72 | 2.86 | 2.86 | qfq | 38,346,500 | 108,044,843 | 2.88% |
| 2024-04-26 | 2.65 | 2.83 | 2.62 | 2.78 | 2.78 | qfq | 37,375,876 | 102,590,026 | 4.51% |
| 2024-04-25 | 2.69 | 2.73 | 2.64 | 2.66 | 2.66 | qfq | 23,571,900 | 62,985,370 | -1.12% |
| 2024-04-24 | 2.54 | 2.69 | 2.52 | 2.69 | 2.69 | qfq | 32,206,829 | 84,637,424 | 6.32% |
| 2024-04-23 | 2.50 | 2.55 | 2.48 | 2.53 | 2.53 | qfq | 23,539,200 | 59,309,378 | 2.43% |
| 2024-04-22 | 2.47 | 2.51 | 2.37 | 2.47 | 2.47 | qfq | 23,349,600 | 57,262,697 | -0.40% |
| 2024-04-19 | 2.52 | 2.54 | 2.47 | 2.48 | 2.48 | qfq | 19,825,629 | 49,411,427 | -1.98% |
| 2024-04-18 | 2.60 | 2.60 | 2.50 | 2.53 | 2.53 | qfq | 23,670,600 | 60,227,948 | -1.94% |
| 2024-04-17 | 2.41 | 2.58 | 2.40 | 2.58 | 2.58 | qfq | 34,781,919 | 87,992,227 | 9.32% |
| 2024-04-16 | 2.63 | 2.64 | 2.35 | 2.36 | 2.36 | qfq | 43,935,150 | 107,122,749 | -10.94% |
| 2024-04-15 | 2.82 | 2.83 | 2.58 | 2.65 | 2.65 | qfq | 38,411,956 | 103,393,717 | -6.69% |
| 2024-04-12 | 2.90 | 2.94 | 2.83 | 2.84 | 2.84 | qfq | 15,994,277 | 45,903,437 | -1.73% |
| 2024-04-11 | 2.86 | 2.94 | 2.84 | 2.89 | 2.89 | qfq | 17,137,246 | 49,770,413 | 0.00% |
| 2024-04-10 | 2.99 | 3.00 | 2.84 | 2.89 | 2.89 | qfq | 24,717,008 | 71,716,215 | -3.99% |
| 2024-04-09 | 3.01 | 3.04 | 2.97 | 3.01 | 3.01 | qfq | 14,004,468 | 42,038,901 | 0.67% |
| 2024-04-08 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | qfq | 21,279,268 | 64,204,243 | -2.61% |
| 2024-04-03 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 22,205,938 | 68,422,333 | -2.23% |
| 2024-04-02 | 3.20 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 25,217,900 | 79,604,226 | -2.48% |
| 2024-04-01 | 3.19 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 24,917,931 | 80,052,255 | 1.58% |
| 2024-03-29 | 3.18 | 3.18 | 3.08 | 3.17 | 3.17 | qfq | 29,571,404 | 92,714,962 | 0.00% |
| 2024-03-28 | 3.05 | 3.20 | 3.04 | 3.17 | 3.17 | qfq | 36,951,964 | 116,580,019 | 3.93% |
| 2024-03-27 | 3.27 | 3.27 | 3.03 | 3.05 | 3.05 | qfq | 39,514,222 | 123,235,296 | -6.44% |
| 2024-03-26 | 3.33 | 3.37 | 3.20 | 3.26 | 3.26 | qfq | 50,147,609 | 164,501,651 | -2.98% |
| 2024-03-25 | 3.35 | 3.55 | 3.32 | 3.36 | 3.36 | qfq | 74,896,398 | 258,002,884 | -0.88% |
| 2024-03-22 | 3.40 | 3.42 | 3.30 | 3.39 | 3.39 | qfq | 47,785,000 | 160,861,483 | -0.59% |
| 2024-03-21 | 3.39 | 3.46 | 3.36 | 3.41 | 3.41 | qfq | 44,663,840 | 152,053,860 | 0.59% |
| 2024-03-20 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 41,796,855 | 141,163,994 | 1.19% |
| 2024-03-19 | 3.37 | 3.41 | 3.34 | 3.35 | 3.35 | qfq | 47,320,120 | 159,325,879 | -1.18% |
| 2024-03-18 | 3.42 | 3.44 | 3.34 | 3.39 | 3.39 | qfq | 65,358,009 | 220,132,122 | -0.88% |
| 2024-03-15 | 3.23 | 3.45 | 3.17 | 3.42 | 3.42 | qfq | 95,548,500 | 316,816,171 | 3.64% |
| 2024-03-14 | 3.26 | 3.41 | 3.20 | 3.30 | 3.30 | qfq | 69,195,475 | 226,875,526 | 0.92% |
| 2024-03-13 | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | qfq | 37,381,086 | 122,384,195 | 0.00% |
| 2024-03-12 | 3.22 | 3.31 | 3.21 | 3.27 | 3.27 | qfq | 37,677,500 | 122,733,324 | 1.87% |
| 2024-03-11 | 3.14 | 3.22 | 3.07 | 3.21 | 3.21 | qfq | 35,184,400 | 110,813,372 | 1.90% |
| 2024-03-08 | 3.07 | 3.16 | 3.04 | 3.15 | 3.15 | qfq | 26,830,362 | 83,368,483 | 2.61% |
| 2024-03-07 | 3.17 | 3.19 | 3.06 | 3.07 | 3.07 | qfq | 28,533,600 | 89,013,568 | -2.54% |
| 2024-03-06 | 3.16 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 26,886,579 | 84,684,587 | -0.63% |
| 2024-03-05 | 3.21 | 3.22 | 3.13 | 3.17 | 3.17 | qfq | 32,637,454 | 103,782,565 | -2.16% |
| 2024-03-04 | 3.20 | 3.26 | 3.12 | 3.24 | 3.24 | qfq | 39,350,979 | 126,143,649 | 1.25% |
| 2024-03-01 | 3.15 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 38,458,500 | 122,131,321 | 1.91% |
| 2024-02-29 | 2.94 | 3.15 | 2.93 | 3.14 | 3.14 | qfq | 43,161,200 | 133,778,156 | 4.67% |
| 2024-02-28 | 3.30 | 3.36 | 2.99 | 3.00 | 3.00 | qfq | 67,458,565 | 215,778,908 | -9.09% |
| 2024-02-27 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | qfq | 43,381,849 | 140,246,203 | 3.13% |
| 2024-02-26 | 3.13 | 3.26 | 3.10 | 3.20 | 3.20 | qfq | 47,583,300 | 151,242,633 | 1.27% |
| 2024-02-23 | 3.03 | 3.16 | 3.00 | 3.16 | 3.16 | qfq | 51,978,600 | 160,797,743 | 4.29% |
| 2024-02-22 | 2.90 | 3.03 | 2.89 | 3.03 | 3.03 | qfq | 41,130,500 | 123,253,661 | 3.77% |
| 2024-02-21 | 2.91 | 3.04 | 2.86 | 2.92 | 2.92 | qfq | 41,924,800 | 124,396,966 | 0.00% |
| 2024-02-20 | 2.86 | 2.94 | 2.79 | 2.92 | 2.92 | qfq | 38,466,547 | 110,390,542 | 2.46% |
| 2024-02-19 | 2.72 | 2.89 | 2.71 | 2.85 | 2.85 | qfq | 43,852,741 | 122,950,107 | 7.14% |
| 2024-02-08 | 2.42 | 2.66 | 2.42 | 2.66 | 2.66 | qfq | 39,696,678 | 101,341,655 | 9.92% |
| 2024-02-07 | 2.49 | 2.58 | 2.36 | 2.42 | 2.42 | qfq | 37,250,760 | 92,061,823 | -2.42% |
| 2024-02-06 | 2.31 | 2.56 | 2.19 | 2.48 | 2.48 | qfq | 44,819,284 | 105,910,711 | 4.20% |
| 2024-02-05 | 2.74 | 2.77 | 2.29 | 2.38 | 2.38 | qfq | 53,721,601 | 132,771,907 | -14.08% |
| 2024-02-02 | 2.94 | 3.01 | 2.65 | 2.77 | 2.77 | qfq | 37,539,810 | 106,159,592 | -4.81% |
| 2024-02-01 | 3.02 | 3.04 | 2.87 | 2.91 | 2.91 | qfq | 31,171,825 | 91,816,694 | -3.64% |
| 2024-01-31 | 3.26 | 3.27 | 3.00 | 3.02 | 3.02 | qfq | 36,452,693 | 113,517,479 | -7.65% |
| 2024-01-30 | 3.37 | 3.39 | 3.27 | 3.27 | 3.27 | qfq | 15,880,506 | 52,885,260 | -2.97% |
| 2024-01-29 | 3.52 | 3.56 | 3.37 | 3.37 | 3.37 | qfq | 21,436,100 | 73,632,290 | -4.53% |
| 2024-01-26 | 3.53 | 3.61 | 3.51 | 3.53 | 3.53 | qfq | 21,377,909 | 75,977,749 | -0.28% |
| 2024-01-25 | 3.42 | 3.57 | 3.41 | 3.54 | 3.54 | qfq | 26,171,339 | 91,558,835 | 3.51% |
| 2024-01-24 | 3.38 | 3.43 | 3.27 | 3.42 | 3.42 | qfq | 22,678,900 | 76,451,644 | 1.48% |
| 2024-01-23 | 3.35 | 3.41 | 3.29 | 3.37 | 3.37 | qfq | 19,297,150 | 64,937,199 | 0.60% |
| 2024-01-22 | 3.58 | 3.60 | 3.33 | 3.35 | 3.35 | qfq | 25,673,034 | 88,708,417 | -6.42% |
| 2024-01-19 | 3.65 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 15,321,504 | 55,512,827 | -2.19% |
| 2024-01-18 | 3.63 | 3.68 | 3.53 | 3.66 | 3.66 | qfq | 23,176,978 | 83,313,499 | 0.83% |
| 2024-01-17 | 3.71 | 3.74 | 3.63 | 3.63 | 3.63 | qfq | 14,495,948 | 53,506,499 | -2.68% |
| 2024-01-16 | 3.77 | 3.78 | 3.64 | 3.73 | 3.73 | qfq | 22,020,080 | 81,556,087 | -0.80% |
| 2024-01-15 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 14,432,400 | 54,452,185 | -1.05% |
| 2024-01-12 | 3.86 | 3.87 | 3.80 | 3.80 | 3.80 | qfq | 20,220,285 | 77,505,613 | -1.81% |
| 2024-01-11 | 3.76 | 3.93 | 3.75 | 3.87 | 3.87 | qfq | 29,473,843 | 113,247,441 | 3.20% |
| 2024-01-10 | 3.82 | 3.82 | 3.71 | 3.75 | 3.75 | qfq | 21,228,006 | 79,872,695 | -2.09% |
| 2024-01-09 | 3.84 | 3.89 | 3.80 | 3.83 | 3.83 | qfq | 22,580,480 | 86,851,339 | 0.00% |
| 2024-01-08 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 17,452,600 | 67,350,784 | -1.29% |
| 2024-01-05 | 3.98 | 3.99 | 3.85 | 3.88 | 3.88 | qfq | 22,128,800 | 86,778,763 | -2.27% |
| 2024-01-04 | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 18,092,088 | 71,961,207 | -0.25% |
| 2024-01-03 | 3.97 | 4.02 | 3.93 | 3.98 | 3.98 | qfq | 18,927,962 | 75,088,754 | 0.25% |
| 2024-01-02 | 4.02 | 4.04 | 3.97 | 3.97 | 3.97 | qfq | 21,591,000 | 86,404,319 | -1.24% |
| 2023-12-29 | 3.94 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 34,525,120 | 137,672,915 | 1.01% |
| 2023-12-28 | 3.87 | 4.07 | 3.84 | 3.98 | 3.98 | qfq | 45,650,125 | 181,691,181 | 2.05% |
| 2023-12-27 | 3.85 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 22,892,751 | 88,840,161 | 1.83% |
| 2023-12-26 | 3.89 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 18,779,843 | 72,034,944 | -1.54% |
| 2023-12-25 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 16,939,400 | 65,745,976 | -0.26% |
| 2023-12-22 | 4.05 | 4.06 | 3.89 | 3.90 | 3.90 | qfq | 35,775,900 | 141,678,959 | -3.94% |
| 2023-12-21 | 4.03 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 25,603,568 | 103,263,418 | 0.25% |
| 2023-12-20 | 4.15 | 4.17 | 4.03 | 4.05 | 4.05 | qfq | 23,498,200 | 96,091,444 | -1.94% |
| 2023-12-19 | 4.13 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 20,336,032 | 84,083,646 | 0.00% |
| 2023-12-18 | 4.20 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 31,072,800 | 129,388,900 | -2.13% |
| 2023-12-15 | 4.29 | 4.31 | 4.22 | 4.22 | 4.22 | qfq | 26,592,900 | 112,830,805 | -1.63% |
| 2023-12-14 | 4.37 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 30,394,000 | 131,568,268 | -1.61% |
| 2023-12-13 | 4.40 | 4.42 | 4.35 | 4.36 | 4.36 | qfq | 24,211,400 | 106,301,142 | -0.91% |
| 2023-12-12 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | qfq | 27,969,800 | 123,208,231 | 0.00% |
| 2023-12-11 | 4.32 | 4.41 | 4.28 | 4.40 | 4.40 | qfq | 31,144,700 | 135,541,774 | 1.85% |
| 2023-12-08 | 4.38 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 28,091,000 | 122,218,128 | -1.14% |
| 2023-12-07 | 4.30 | 4.42 | 4.28 | 4.37 | 4.37 | qfq | 34,249,309 | 149,615,779 | 0.92% |
| 2023-12-06 | 4.30 | 4.38 | 4.25 | 4.33 | 4.33 | qfq | 32,458,894 | 139,733,843 | 0.23% |
| 2023-12-05 | 4.45 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 34,871,000 | 152,211,998 | -3.57% |
| 2023-12-04 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | qfq | 42,406,077 | 189,691,099 | 0.67% |
| 2023-12-01 | 4.30 | 4.47 | 4.30 | 4.45 | 4.45 | qfq | 45,867,389 | 202,058,350 | 3.01% |
| 2023-11-30 | 4.37 | 4.39 | 4.25 | 4.32 | 4.32 | qfq | 42,461,295 | 182,945,698 | -1.14% |
| 2023-11-29 | 4.45 | 4.47 | 4.36 | 4.37 | 4.37 | qfq | 45,158,204 | 198,737,065 | -2.67% |
| 2023-11-28 | 4.46 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 37,305,736 | 166,831,494 | 0.90% |
| 2023-11-27 | 4.44 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 37,998,559 | 169,627,018 | 0.68% |
| 2023-11-24 | 4.59 | 4.61 | 4.41 | 4.42 | 4.42 | qfq | 65,849,633 | 295,488,824 | -4.33% |
| 2023-11-23 | 4.50 | 4.62 | 4.38 | 4.62 | 4.62 | qfq | 77,551,881 | 351,631,432 | 2.67% |
| 2023-11-22 | 4.45 | 4.62 | 4.45 | 4.50 | 4.50 | qfq | 59,338,508 | 269,916,737 | -0.66% |
| 2023-11-21 | 4.57 | 4.73 | 4.52 | 4.53 | 4.53 | qfq | 81,496,318 | 377,124,137 | -1.31% |
| 2023-11-20 | 4.54 | 4.62 | 4.54 | 4.59 | 4.59 | qfq | 52,681,713 | 241,662,927 | 1.10% |
| 2023-11-17 | 4.56 | 4.63 | 4.52 | 4.54 | 4.54 | qfq | 59,799,716 | 272,831,235 | -1.30% |
| 2023-11-16 | 4.59 | 4.71 | 4.58 | 4.60 | 4.60 | qfq | 71,014,280 | 329,306,984 | -0.65% |
| 2023-11-15 | 4.77 | 4.81 | 4.61 | 4.63 | 4.63 | qfq | 123,244,231 | 576,966,574 | -3.14% |
| 2023-11-14 | 4.69 | 4.91 | 4.62 | 4.78 | 4.78 | qfq | 136,746,975 | 649,665,351 | 2.14% |
| 2023-11-13 | 4.64 | 4.77 | 4.62 | 4.68 | 4.68 | qfq | 113,966,007 | 532,655,370 | 0.43% |
| 2023-11-10 | 4.45 | 4.86 | 4.38 | 4.66 | 4.66 | qfq | 161,999,175 | 753,617,018 | 3.56% |
| 2023-11-09 | 4.55 | 4.61 | 4.45 | 4.50 | 4.50 | qfq | 91,399,880 | 411,386,263 | -2.17% |
| 2023-11-08 | 4.35 | 4.70 | 4.33 | 4.60 | 4.60 | qfq | 171,578,354 | 776,480,641 | 5.50% |
| 2023-11-07 | 4.35 | 4.40 | 4.31 | 4.36 | 4.36 | qfq | 73,968,907 | 321,713,276 | -0.23% |
| 2023-11-06 | 4.26 | 4.38 | 4.25 | 4.37 | 4.37 | qfq | 88,330,257 | 382,319,514 | 1.16% |
| 2023-11-03 | 4.16 | 4.44 | 4.14 | 4.32 | 4.32 | qfq | 114,608,521 | 492,635,188 | 4.10% |
| 2023-11-02 | 4.31 | 4.36 | 4.14 | 4.15 | 4.15 | qfq | 85,735,642 | 361,874,993 | -3.49% |
| 2023-11-01 | 4.42 | 4.44 | 4.28 | 4.30 | 4.30 | qfq | 111,959,600 | 485,433,272 | -3.59% |
| 2023-10-31 | 4.18 | 4.79 | 4.14 | 4.46 | 4.46 | qfq | 192,440,814 | 858,942,443 | 5.94% |
| 2023-10-30 | 4.10 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 55,832,805 | 233,163,960 | 2.18% |
| 2023-10-27 | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | qfq | 53,835,010 | 221,405,101 | -2.14% |
| 2023-10-26 | 4.18 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 71,536,033 | 298,031,745 | -1.17% |
| 2023-10-25 | 4.13 | 4.28 | 4.08 | 4.26 | 4.26 | qfq | 97,205,901 | 409,729,967 | 2.40% |
| 2023-10-24 | 4.04 | 4.18 | 3.96 | 4.16 | 4.16 | qfq | 79,592,692 | 327,147,429 | 3.48% |
| 2023-10-23 | 3.85 | 4.17 | 3.85 | 4.02 | 4.02 | qfq | 76,320,146 | 307,932,956 | 2.03% |
| 2023-10-20 | 4.02 | 4.11 | 3.91 | 3.94 | 3.94 | qfq | 52,630,757 | 210,243,846 | -3.43% |
| 2023-10-19 | 4.02 | 4.23 | 3.99 | 4.08 | 4.08 | qfq | 80,292,739 | 331,327,556 | 1.24% |
| 2023-10-18 | 4.06 | 4.06 | 3.95 | 4.03 | 4.03 | qfq | 40,898,179 | 163,299,562 | -1.47% |
| 2023-10-17 | 4.04 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 59,995,009 | 243,735,300 | 1.24% |
| 2023-10-16 | 3.99 | 4.06 | 3.94 | 4.04 | 4.04 | qfq | 43,877,300 | 175,986,464 | 1.00% |
| 2023-10-13 | 3.95 | 4.06 | 3.94 | 4.00 | 4.00 | qfq | 40,282,892 | 161,375,524 | 0.25% |
| 2023-10-12 | 4.08 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 44,609,900 | 179,408,668 | -0.25% |
| 2023-10-11 | 3.97 | 4.05 | 3.91 | 4.00 | 4.00 | qfq | 44,007,040 | 175,479,683 | 1.01% |
| 2023-10-10 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | qfq | 36,744,565 | 145,024,112 | 1.80% |
| 2023-10-09 | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | qfq | 22,731,900 | 88,277,444 | -0.51% |
| 2023-09-28 | 3.78 | 3.93 | 3.77 | 3.91 | 3.91 | qfq | 37,135,827 | 144,170,555 | 3.71% |
| 2023-09-27 | 3.78 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 18,404,897 | 69,678,022 | -0.79% |
| 2023-09-26 | 3.76 | 3.83 | 3.73 | 3.80 | 3.80 | qfq | 21,239,316 | 80,611,268 | 1.06% |
| 2023-09-25 | 3.79 | 3.82 | 3.76 | 3.76 | 3.76 | qfq | 18,325,324 | 69,335,879 | -1.31% |
| 2023-09-22 | 3.70 | 3.82 | 3.68 | 3.81 | 3.81 | qfq | 26,367,046 | 99,630,030 | 2.42% |
| 2023-09-21 | 3.69 | 3.76 | 3.66 | 3.72 | 3.72 | qfq | 16,052,442 | 59,740,844 | 1.09% |
| 2023-09-20 | 3.69 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 13,964,829 | 51,722,665 | -0.27% |
| 2023-09-19 | 3.76 | 3.77 | 3.69 | 3.69 | 3.69 | qfq | 18,967,000 | 70,473,217 | -2.12% |
| 2023-09-18 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 15,625,222 | 58,913,366 | -0.26% |
| 2023-09-15 | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | qfq | 17,021,270 | 64,298,516 | -0.26% |
| 2023-09-14 | 3.86 | 3.87 | 3.77 | 3.79 | 3.79 | qfq | 20,319,208 | 77,635,780 | -1.56% |
| 2023-09-13 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 29,879,300 | 115,673,116 | -2.53% |
| 2023-09-12 | 3.97 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 27,013,700 | 106,648,243 | -1.00% |
| 2023-09-11 | 4.00 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 34,346,900 | 136,801,534 | -0.25% |
| 2023-09-08 | 3.93 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 35,009,400 | 138,727,308 | 1.52% |
| 2023-09-07 | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | qfq | 31,655,499 | 125,573,140 | -1.25% |
| 2023-09-06 | 3.84 | 4.01 | 3.80 | 3.99 | 3.99 | qfq | 57,671,511 | 226,748,384 | 3.37% |
| 2023-09-05 | 3.86 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 27,756,457 | 107,325,452 | -0.52% |
| 2023-09-04 | 3.77 | 3.88 | 3.75 | 3.88 | 3.88 | qfq | 32,720,416 | 125,024,351 | 2.92% |
| 2023-09-01 | 3.83 | 3.85 | 3.73 | 3.77 | 3.77 | qfq | 29,338,057 | 110,774,752 | -1.57% |
| 2023-08-31 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 30,170,300 | 115,768,632 | -1.79% |
| 2023-08-30 | 3.86 | 3.95 | 3.85 | 3.90 | 3.90 | qfq | 39,282,326 | 152,950,500 | 0.52% |
| 2023-08-29 | 3.70 | 3.94 | 3.66 | 3.88 | 3.88 | qfq | 56,729,886 | 217,867,119 | 3.47% |
| 2023-08-28 | 4.02 | 4.09 | 3.73 | 3.75 | 3.75 | qfq | 79,488,657 | 309,051,476 | -3.10% |
| 2023-08-25 | 4.06 | 4.09 | 3.84 | 3.87 | 3.87 | qfq | 68,900,886 | 273,333,802 | -5.84% |
| 2023-08-24 | 4.17 | 4.28 | 4.10 | 4.11 | 4.11 | qfq | 61,254,495 | 256,332,277 | -0.48% |
| 2023-08-23 | 4.21 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 45,134,034 | 187,845,543 | -1.90% |
| 2023-08-22 | 4.06 | 4.21 | 4.06 | 4.21 | 4.21 | qfq | 71,980,136 | 298,260,994 | 4.47% |
| 2023-08-21 | 3.99 | 4.10 | 3.96 | 4.03 | 4.03 | qfq | 38,433,133 | 155,910,396 | 1.00% |
| 2023-08-18 | 4.16 | 4.19 | 3.98 | 3.99 | 3.99 | qfq | 69,865,524 | 284,420,705 | -5.67% |
| 2023-08-17 | 4.14 | 4.23 | 4.08 | 4.23 | 4.23 | qfq | 45,997,327 | 191,749,504 | 1.20% |
| 2023-08-16 | 4.20 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 50,320,140 | 210,025,486 | -0.71% |
| 2023-08-15 | 4.27 | 4.30 | 4.16 | 4.21 | 4.21 | qfq | 43,128,868 | 181,671,039 | -1.86% |
| 2023-08-14 | 4.15 | 4.30 | 4.12 | 4.29 | 4.29 | qfq | 51,624,100 | 218,582,022 | 2.39% |
| 2023-08-11 | 4.32 | 4.36 | 4.19 | 4.19 | 4.19 | qfq | 78,969,320 | 337,201,623 | -3.90% |
| 2023-08-10 | 4.37 | 4.53 | 4.34 | 4.36 | 4.36 | qfq | 98,224,341 | 434,493,379 | -0.91% |
| 2023-08-09 | 4.36 | 4.63 | 4.33 | 4.40 | 4.40 | qfq | 126,050,993 | 563,662,765 | 1.15% |
| 2023-08-08 | 4.36 | 4.48 | 4.34 | 4.35 | 4.35 | qfq | 87,100,072 | 383,225,224 | -0.23% |
| 2023-08-07 | 4.43 | 4.45 | 4.31 | 4.36 | 4.36 | qfq | 93,127,162 | 406,985,376 | -2.02% |
| 2023-08-04 | 4.16 | 4.52 | 4.15 | 4.45 | 4.45 | qfq | 176,828,397 | 776,839,886 | 6.97% |
| 2023-08-03 | 4.17 | 4.26 | 4.14 | 4.16 | 4.16 | qfq | 42,318,055 | 176,920,194 | -0.95% |
| 2023-08-02 | 4.23 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 50,845,782 | 213,151,265 | -1.64% |
| 2023-08-01 | 4.11 | 4.34 | 4.05 | 4.27 | 4.27 | qfq | 100,388,834 | 423,138,798 | 3.64% |
| 2023-07-31 | 4.06 | 4.13 | 4.03 | 4.12 | 4.12 | qfq | 41,971,856 | 171,673,222 | 1.23% |
| 2023-07-28 | 4.04 | 4.08 | 3.96 | 4.07 | 4.07 | qfq | 44,206,750 | 177,947,791 | 0.00% |
| 2023-07-27 | 3.99 | 4.14 | 3.98 | 4.07 | 4.07 | qfq | 49,289,268 | 200,613,376 | 2.01% |
| 2023-07-26 | 4.06 | 4.08 | 3.98 | 3.99 | 3.99 | qfq | 33,967,966 | 135,983,891 | -1.97% |
| 2023-07-25 | 4.07 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 36,849,656 | 150,002,806 | 0.74% |
| 2023-07-24 | 3.94 | 4.10 | 3.93 | 4.04 | 4.04 | qfq | 36,436,000 | 147,185,207 | 2.28% |
| 2023-07-21 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | qfq | 30,508,857 | 121,788,195 | -1.00% |
| 2023-07-20 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 34,321,700 | 138,316,480 | -2.44% |
| 2023-07-19 | 4.14 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 31,570,076 | 130,093,515 | -1.21% |
| 2023-07-18 | 4.19 | 4.21 | 4.12 | 4.14 | 4.14 | qfq | 36,463,613 | 151,370,080 | -1.43% |