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
百纳千成300291.SZ
最近收盘价4.772026-07-17
最近交易日2026-07-17
成交量（股）53,424,254
成交额（元）264,828,821
日线记录719
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 719 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 | 5.07 | 5.24 | 4.72 | 4.77 | 4.77 | qfq | 53,424,254 | 264,828,821 | -6.29% |
| 2026-07-16 | 4.71 | 5.25 | 4.68 | 5.09 | 5.09 | qfq | 59,524,750 | 297,374,862 | 6.49% |
| 2026-07-15 | 4.57 | 4.88 | 4.55 | 4.78 | 4.78 | qfq | 32,274,100 | 153,881,895 | 3.46% |
| 2026-07-14 | 4.62 | 4.67 | 4.47 | 4.62 | 4.62 | qfq | 22,017,000 | 100,545,275 | 0.00% |
| 2026-07-13 | 5.01 | 5.05 | 4.61 | 4.62 | 4.62 | qfq | 39,397,300 | 186,692,964 | -8.33% |
| 2026-07-10 | 4.75 | 5.17 | 4.71 | 5.04 | 5.04 | qfq | 44,717,500 | 224,940,479 | 4.56% |
| 2026-07-09 | 4.72 | 4.92 | 4.65 | 4.82 | 4.82 | qfq | 28,617,536 | 137,130,173 | 1.26% |
| 2026-07-08 | 4.77 | 4.85 | 4.70 | 4.76 | 4.76 | qfq | 20,638,200 | 98,328,678 | 0.00% |
| 2026-07-07 | 4.80 | 4.92 | 4.71 | 4.76 | 4.76 | qfq | 23,957,816 | 114,904,356 | -0.83% |
| 2026-07-06 | 4.97 | 5.04 | 4.78 | 4.80 | 4.80 | qfq | 21,917,600 | 107,571,485 | -3.81% |
| 2026-07-03 | 5.01 | 5.07 | 4.87 | 4.99 | 4.99 | qfq | 24,428,100 | 121,318,841 | 0.40% |
| 2026-07-02 | 4.95 | 5.17 | 4.93 | 4.97 | 4.97 | qfq | 33,693,100 | 169,753,663 | 0.00% |
| 2026-07-01 | 4.81 | 5.04 | 4.76 | 4.97 | 4.97 | qfq | 26,432,104 | 130,172,761 | 2.90% |
| 2026-06-30 | 4.73 | 4.90 | 4.70 | 4.83 | 4.83 | qfq | 21,490,400 | 103,402,438 | 2.11% |
| 2026-06-29 | 4.72 | 4.83 | 4.56 | 4.73 | 4.73 | qfq | 23,223,903 | 109,204,759 | -0.42% |
| 2026-06-26 | 4.90 | 4.90 | 4.72 | 4.75 | 4.75 | qfq | 25,133,800 | 120,332,457 | -3.46% |
| 2026-06-25 | 4.92 | 4.98 | 4.82 | 4.92 | 4.92 | qfq | 24,650,900 | 121,021,353 | -1.40% |
| 2026-06-24 | 5.15 | 5.16 | 4.86 | 4.99 | 4.99 | qfq | 31,579,524 | 156,954,894 | -2.92% |
| 2026-06-23 | 5.13 | 5.32 | 5.11 | 5.14 | 5.14 | qfq | 30,742,078 | 160,508,258 | -0.77% |
| 2026-06-22 | 5.00 | 5.20 | 4.89 | 5.18 | 5.18 | qfq | 37,807,824 | 190,589,596 | 2.57% |
| 2026-06-18 | 5.08 | 5.24 | 4.99 | 5.05 | 5.05 | qfq | 28,699,200 | 145,601,498 | -0.79% |
| 2026-06-17 | 5.30 | 5.30 | 5.03 | 5.09 | 5.09 | qfq | 34,407,488 | 176,278,808 | -4.50% |
| 2026-06-16 | 5.24 | 5.34 | 5.10 | 5.33 | 5.33 | qfq | 31,780,500 | 165,892,676 | 0.76% |
| 2026-06-15 | 5.30 | 5.40 | 5.22 | 5.29 | 5.29 | qfq | 29,268,500 | 154,945,291 | 0.57% |
| 2026-06-12 | 5.33 | 5.39 | 5.13 | 5.26 | 5.26 | qfq | 41,881,075 | 221,367,519 | -0.19% |
| 2026-06-11 | 5.65 | 5.65 | 5.21 | 5.27 | 5.27 | qfq | 52,987,149 | 282,738,682 | -8.19% |
| 2026-06-10 | 5.69 | 6.09 | 5.61 | 5.74 | 5.74 | qfq | 52,952,100 | 308,021,073 | -1.20% |
| 2026-06-09 | 5.91 | 5.97 | 5.66 | 5.81 | 5.81 | qfq | 40,801,700 | 236,032,659 | -2.35% |
| 2026-06-08 | 5.88 | 6.31 | 5.81 | 5.95 | 5.95 | qfq | 49,512,920 | 299,852,773 | -2.14% |
| 2026-06-05 | 6.00 | 6.31 | 5.75 | 6.08 | 6.08 | qfq | 61,730,302 | 374,891,172 | 0.16% |
| 2026-06-04 | 6.23 | 6.29 | 6.00 | 6.07 | 6.07 | qfq | 55,179,100 | 337,046,342 | -3.65% |
| 2026-06-03 | 6.46 | 6.48 | 6.15 | 6.30 | 6.30 | qfq | 69,020,344 | 435,506,595 | -4.26% |
| 2026-06-02 | 7.00 | 7.02 | 6.48 | 6.58 | 6.58 | qfq | 92,933,185 | 615,410,005 | -7.84% |
| 2026-06-01 | 6.81 | 7.28 | 6.75 | 7.14 | 7.14 | qfq | 115,301,468 | 811,607,421 | 2.29% |
| 2026-05-29 | 6.71 | 7.11 | 6.61 | 6.98 | 6.98 | qfq | 111,337,609 | 773,947,670 | 5.28% |
| 2026-05-28 | 6.84 | 6.92 | 6.51 | 6.63 | 6.63 | qfq | 118,411,268 | 790,400,111 | -1.19% |
| 2026-05-27 | 5.75 | 6.71 | 5.72 | 6.71 | 6.71 | qfq | 75,929,223 | 487,683,803 | 20.04% |
| 2026-05-26 | 5.71 | 5.71 | 5.51 | 5.59 | 5.59 | qfq | 17,573,700 | 98,491,636 | -2.44% |
| 2026-05-25 | 5.81 | 5.90 | 5.66 | 5.73 | 5.73 | qfq | 14,185,300 | 81,441,679 | -1.21% |
| 2026-05-22 | 5.80 | 5.86 | 5.66 | 5.80 | 5.80 | qfq | 16,028,909 | 92,346,603 | 1.05% |
| 2026-05-21 | 6.00 | 6.07 | 5.73 | 5.74 | 5.74 | qfq | 21,489,200 | 127,182,018 | -4.17% |
| 2026-05-20 | 6.15 | 6.17 | 5.94 | 5.99 | 5.99 | qfq | 20,420,500 | 122,679,889 | -3.23% |
| 2026-05-19 | 6.16 | 6.35 | 6.11 | 6.19 | 6.19 | qfq | 20,170,900 | 125,420,274 | 0.32% |
| 2026-05-18 | 6.19 | 6.27 | 6.09 | 6.17 | 6.17 | qfq | 16,715,900 | 102,805,699 | -0.64% |
| 2026-05-15 | 6.17 | 6.40 | 6.13 | 6.21 | 6.21 | qfq | 26,230,100 | 164,507,688 | 1.14% |
| 2026-05-14 | 6.43 | 6.48 | 6.13 | 6.14 | 6.14 | qfq | 20,089,100 | 125,117,978 | -4.06% |
| 2026-05-13 | 6.27 | 6.50 | 6.25 | 6.40 | 6.40 | qfq | 20,576,100 | 131,143,255 | 1.27% |
| 2026-05-12 | 6.43 | 6.46 | 6.25 | 6.32 | 6.32 | qfq | 24,764,892 | 157,372,509 | -2.17% |
| 2026-05-11 | 6.49 | 6.64 | 6.44 | 6.46 | 6.46 | qfq | 27,128,900 | 175,984,857 | -1.07% |
| 2026-05-08 | 6.54 | 6.73 | 6.47 | 6.53 | 6.53 | qfq | 25,989,400 | 170,406,695 | 0.00% |
| 2026-05-07 | 6.53 | 6.56 | 6.35 | 6.53 | 6.53 | qfq | 25,700,500 | 165,402,072 | 0.62% |
| 2026-05-06 | 6.32 | 6.61 | 6.32 | 6.49 | 6.49 | qfq | 26,302,700 | 171,011,240 | 2.53% |
| 2026-04-30 | 6.14 | 6.35 | 6.09 | 6.33 | 6.33 | qfq | 27,870,200 | 174,569,332 | 2.93% |
| 2026-04-29 | 6.03 | 6.28 | 6.02 | 6.15 | 6.15 | qfq | 34,104,300 | 210,906,947 | 1.65% |
| 2026-04-28 | 5.98 | 6.25 | 5.94 | 6.05 | 6.05 | qfq | 55,979,288 | 342,428,149 | 0.17% |
| 2026-04-27 | 6.00 | 6.40 | 5.60 | 6.04 | 6.04 | qfq | 83,022,477 | 487,164,794 | -11.18% |
| 2026-04-24 | 6.50 | 6.86 | 6.45 | 6.80 | 6.80 | qfq | 26,145,388 | 174,639,304 | 3.82% |
| 2026-04-23 | 6.60 | 6.69 | 6.46 | 6.55 | 6.55 | qfq | 16,306,461 | 106,626,981 | -1.21% |
| 2026-04-22 | 6.76 | 6.76 | 6.53 | 6.63 | 6.63 | qfq | 16,608,800 | 109,681,323 | -2.50% |
| 2026-04-21 | 6.83 | 6.92 | 6.74 | 6.80 | 6.80 | qfq | 17,976,900 | 122,807,433 | -0.73% |
| 2026-04-20 | 6.73 | 6.93 | 6.67 | 6.85 | 6.85 | qfq | 22,893,100 | 156,378,350 | 1.78% |
| 2026-04-17 | 6.70 | 6.80 | 6.58 | 6.73 | 6.73 | qfq | 20,069,908 | 133,915,489 | -0.74% |
| 2026-04-16 | 6.69 | 6.89 | 6.60 | 6.78 | 6.78 | qfq | 23,276,400 | 156,664,261 | 2.88% |
| 2026-04-15 | 6.71 | 6.74 | 6.56 | 6.59 | 6.59 | qfq | 12,714,900 | 84,348,412 | -1.93% |
| 2026-04-14 | 6.70 | 6.79 | 6.62 | 6.72 | 6.72 | qfq | 10,104,300 | 67,705,386 | 1.05% |
| 2026-04-13 | 6.67 | 6.72 | 6.60 | 6.65 | 6.65 | qfq | 11,979,000 | 79,750,202 | -1.04% |
| 2026-04-10 | 6.80 | 6.82 | 6.68 | 6.72 | 6.72 | qfq | 14,783,700 | 99,772,617 | 0.15% |
| 2026-04-09 | 6.90 | 6.92 | 6.68 | 6.71 | 6.71 | qfq | 15,951,310 | 107,910,794 | -3.59% |
| 2026-04-08 | 6.58 | 6.97 | 6.58 | 6.96 | 6.96 | qfq | 26,345,404 | 181,203,493 | 7.57% |
| 2026-04-07 | 6.36 | 6.48 | 6.34 | 6.47 | 6.47 | qfq | 10,482,000 | 67,409,027 | 2.21% |
| 2026-04-03 | 6.53 | 6.59 | 6.29 | 6.33 | 6.33 | qfq | 11,593,400 | 73,752,208 | -3.06% |
| 2026-04-02 | 6.73 | 6.75 | 6.49 | 6.53 | 6.53 | qfq | 17,043,699 | 112,241,624 | -4.25% |
| 2026-04-01 | 6.80 | 6.92 | 6.69 | 6.82 | 6.82 | qfq | 18,099,200 | 122,970,900 | 2.10% |
| 2026-03-31 | 6.80 | 6.92 | 6.67 | 6.68 | 6.68 | qfq | 12,209,810 | 82,938,349 | -1.62% |
| 2026-03-30 | 6.68 | 6.81 | 6.64 | 6.79 | 6.79 | qfq | 11,242,300 | 75,789,002 | 0.15% |
| 2026-03-27 | 6.66 | 6.83 | 6.65 | 6.78 | 6.78 | qfq | 10,523,900 | 71,201,407 | 1.04% |
| 2026-03-26 | 6.86 | 6.91 | 6.67 | 6.71 | 6.71 | qfq | 12,471,200 | 84,181,781 | -2.33% |
| 2026-03-25 | 6.76 | 6.89 | 6.76 | 6.87 | 6.87 | qfq | 15,580,000 | 106,367,435 | 1.48% |
| 2026-03-24 | 6.62 | 6.78 | 6.54 | 6.77 | 6.77 | qfq | 21,093,300 | 140,769,434 | 4.48% |
| 2026-03-23 | 6.75 | 6.87 | 6.43 | 6.48 | 6.48 | qfq | 24,870,730 | 165,891,688 | -6.49% |
| 2026-03-20 | 7.24 | 7.30 | 6.90 | 6.93 | 6.93 | qfq | 18,145,015 | 127,700,662 | -3.35% |
| 2026-03-19 | 7.17 | 7.28 | 7.14 | 7.17 | 7.17 | qfq | 14,884,284 | 107,253,826 | -1.78% |
| 2026-03-18 | 7.38 | 7.42 | 7.27 | 7.30 | 7.30 | qfq | 17,612,230 | 128,967,336 | -1.08% |
| 2026-03-17 | 7.65 | 7.68 | 7.37 | 7.38 | 7.38 | qfq | 15,542,500 | 116,688,743 | -2.77% |
| 2026-03-16 | 7.39 | 7.61 | 7.34 | 7.59 | 7.59 | qfq | 17,419,100 | 131,044,209 | 3.41% |
| 2026-03-13 | 7.48 | 7.52 | 7.32 | 7.34 | 7.34 | qfq | 15,636,044 | 115,966,360 | -2.39% |
| 2026-03-12 | 7.58 | 7.66 | 7.46 | 7.52 | 7.52 | qfq | 11,887,700 | 89,491,492 | -1.18% |
| 2026-03-11 | 7.69 | 7.70 | 7.57 | 7.61 | 7.61 | qfq | 12,395,700 | 94,515,487 | -1.17% |
| 2026-03-10 | 7.69 | 7.83 | 7.63 | 7.70 | 7.70 | qfq | 17,441,000 | 134,553,870 | 1.18% |
| 2026-03-09 | 7.42 | 7.65 | 7.40 | 7.61 | 7.61 | qfq | 15,928,500 | 119,725,066 | -0.26% |
| 2026-03-06 | 7.50 | 7.68 | 7.42 | 7.63 | 7.63 | qfq | 11,684,100 | 88,968,007 | 0.66% |
| 2026-03-05 | 7.59 | 7.69 | 7.48 | 7.58 | 7.58 | qfq | 20,726,932 | 157,210,406 | 2.02% |
| 2026-03-04 | 7.35 | 7.53 | 7.30 | 7.43 | 7.43 | qfq | 16,013,512 | 119,181,560 | 0.68% |
| 2026-03-03 | 7.78 | 7.82 | 7.35 | 7.38 | 7.38 | qfq | 27,643,715 | 208,309,690 | -5.14% |
| 2026-03-02 | 7.85 | 7.98 | 7.75 | 7.78 | 7.78 | qfq | 24,962,800 | 195,395,234 | -4.07% |
| 2026-02-27 | 8.03 | 8.12 | 8.01 | 8.11 | 8.11 | qfq | 16,836,155 | 135,830,405 | 0.75% |
| 2026-02-26 | 8.18 | 8.25 | 8.03 | 8.05 | 8.05 | qfq | 21,787,000 | 175,881,525 | -1.35% |
| 2026-02-25 | 8.29 | 8.30 | 8.08 | 8.16 | 8.16 | qfq | 25,025,485 | 203,496,642 | 0.37% |
| 2026-02-24 | 8.71 | 8.71 | 8.00 | 8.13 | 8.13 | qfq | 40,236,440 | 329,205,303 | -5.24% |
| 2026-02-13 | 8.80 | 8.95 | 8.56 | 8.58 | 8.58 | qfq | 44,486,984 | 385,989,764 | -3.27% |
| 2026-02-12 | 8.80 | 9.10 | 8.55 | 8.87 | 8.87 | qfq | 59,758,081 | 522,588,547 | 0.23% |
| 2026-02-11 | 9.68 | 9.75 | 8.85 | 8.85 | 8.85 | qfq | 88,668,800 | 805,548,922 | -10.61% |
| 2026-02-10 | 9.06 | 10.47 | 8.88 | 9.90 | 9.90 | qfq | 131,944,537 | 1,284,396,355 | 9.03% |
| 2026-02-09 | 9.00 | 9.33 | 8.79 | 9.08 | 9.08 | qfq | 68,753,141 | 620,171,060 | 7.08% |
| 2026-02-06 | 8.31 | 8.65 | 8.10 | 8.48 | 8.48 | qfq | 32,096,800 | 270,233,250 | 0.12% |
| 2026-02-05 | 8.33 | 8.73 | 8.32 | 8.47 | 8.47 | qfq | 35,438,920 | 301,939,309 | 0.24% |
| 2026-02-04 | 8.49 | 8.54 | 8.19 | 8.45 | 8.45 | qfq | 35,252,700 | 295,203,170 | -1.29% |
| 2026-02-03 | 8.52 | 8.60 | 8.36 | 8.56 | 8.56 | qfq | 32,565,200 | 276,544,329 | 1.78% |
| 2026-02-02 | 8.28 | 8.81 | 8.11 | 8.41 | 8.41 | qfq | 50,093,366 | 428,368,073 | -3.11% |
| 2026-01-30 | 8.91 | 9.00 | 8.60 | 8.68 | 8.68 | qfq | 50,695,846 | 443,593,618 | -4.93% |
| 2026-01-29 | 8.50 | 9.42 | 8.30 | 9.13 | 9.13 | qfq | 87,729,700 | 792,235,589 | 7.03% |
| 2026-01-28 | 8.89 | 9.02 | 8.46 | 8.53 | 8.53 | qfq | 55,687,400 | 481,142,328 | -5.01% |
| 2026-01-27 | 9.01 | 9.18 | 8.70 | 8.98 | 8.98 | qfq | 43,804,366 | 389,041,816 | -0.88% |
| 2026-01-26 | 9.69 | 9.72 | 8.97 | 9.06 | 9.06 | qfq | 65,795,217 | 603,785,538 | -6.98% |
| 2026-01-23 | 9.58 | 9.91 | 9.44 | 9.74 | 9.74 | qfq | 65,204,424 | 631,910,245 | 2.10% |
| 2026-01-22 | 9.63 | 9.84 | 9.40 | 9.54 | 9.54 | qfq | 62,069,166 | 595,082,663 | -1.65% |
| 2026-01-21 | 9.76 | 10.36 | 9.64 | 9.70 | 9.70 | qfq | 77,605,032 | 774,318,486 | -1.32% |
| 2026-01-20 | 10.18 | 10.45 | 9.71 | 9.83 | 9.83 | qfq | 84,996,632 | 847,258,203 | -2.96% |
| 2026-01-19 | 9.04 | 10.29 | 9.00 | 10.13 | 10.13 | qfq | 132,393,397 | 1,304,826,955 | 12.81% |
| 2026-01-16 | 9.30 | 9.42 | 8.77 | 8.98 | 8.98 | qfq | 81,732,400 | 737,762,616 | -4.67% |
| 2026-01-15 | 9.47 | 9.88 | 9.22 | 9.42 | 9.42 | qfq | 100,685,144 | 951,089,382 | -4.27% |
| 2026-01-14 | 9.94 | 10.55 | 9.78 | 9.84 | 9.84 | qfq | 149,872,443 | 1,525,287,480 | -1.60% |
| 2026-01-13 | 10.47 | 11.36 | 9.92 | 10.00 | 10.00 | qfq | 217,191,867 | 2,313,446,506 | -3.75% |
| 2026-01-12 | 9.02 | 10.39 | 8.80 | 10.39 | 10.39 | qfq | 167,858,014 | 1,637,313,906 | 19.98% |
| 2026-01-09 | 8.31 | 8.87 | 8.31 | 8.66 | 8.66 | qfq | 156,179,501 | 1,346,626,167 | 6.00% |
| 2026-01-08 | 7.80 | 8.88 | 7.69 | 8.17 | 8.17 | qfq | 171,638,137 | 1,418,574,963 | 0.99% |
| 2026-01-07 | 6.90 | 8.44 | 6.89 | 8.09 | 8.09 | qfq | 181,934,612 | 1,385,138,038 | 15.08% |
| 2026-01-06 | 7.21 | 7.43 | 6.99 | 7.03 | 7.03 | qfq | 98,105,418 | 697,490,567 | -3.03% |
| 2026-01-05 | 7.42 | 7.44 | 7.01 | 7.25 | 7.25 | qfq | 129,761,714 | 934,179,754 | -3.20% |
| 2025-12-31 | 7.68 | 8.35 | 7.05 | 7.49 | 7.49 | qfq | 200,621,862 | 1,522,479,980 | -3.48% |
| 2025-12-30 | 6.57 | 7.76 | 6.42 | 7.76 | 7.76 | qfq | 197,158,845 | 1,439,754,362 | 19.94% |
| 2025-12-29 | 7.19 | 7.24 | 6.43 | 6.47 | 6.47 | qfq | 148,284,422 | 1,018,041,208 | 1.09% |
| 2025-12-26 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | qfq | 7,903,875 | 50,584,800 | 20.08% |
| 2025-12-15 | 5.43 | 5.48 | 5.32 | 5.33 | 5.33 | qfq | 15,634,300 | 84,227,580 | -2.02% |
| 2025-12-12 | 5.43 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 16,007,600 | 87,792,450 | -0.18% |
| 2025-12-11 | 5.66 | 5.76 | 5.44 | 5.45 | 5.45 | qfq | 19,641,600 | 109,302,754 | -3.71% |
| 2025-12-10 | 5.59 | 5.73 | 5.52 | 5.66 | 5.66 | qfq | 16,179,329 | 91,383,926 | 0.71% |
| 2025-12-09 | 5.66 | 5.78 | 5.60 | 5.62 | 5.62 | qfq | 17,329,550 | 98,389,130 | -0.18% |
| 2025-12-08 | 5.69 | 5.71 | 5.62 | 5.63 | 5.63 | qfq | 16,608,670 | 94,093,123 | -0.53% |
| 2025-12-05 | 5.58 | 5.69 | 5.50 | 5.66 | 5.66 | qfq | 14,982,000 | 84,086,542 | 1.43% |
| 2025-12-04 | 5.67 | 5.72 | 5.53 | 5.58 | 5.58 | qfq | 16,307,009 | 91,365,395 | -2.11% |
| 2025-12-03 | 5.92 | 5.92 | 5.68 | 5.70 | 5.70 | qfq | 19,399,150 | 111,693,234 | -3.72% |
| 2025-12-02 | 5.93 | 5.99 | 5.88 | 5.92 | 5.92 | qfq | 9,988,984 | 59,174,401 | -0.84% |
| 2025-12-01 | 6.00 | 6.14 | 5.90 | 5.97 | 5.97 | qfq | 16,406,609 | 98,442,523 | -0.50% |
| 2025-11-28 | 5.86 | 6.04 | 5.82 | 6.00 | 6.00 | qfq | 16,901,173 | 100,053,631 | 2.39% |
| 2025-11-27 | 5.92 | 5.93 | 5.80 | 5.86 | 5.86 | qfq | 14,083,273 | 82,477,278 | -1.18% |
| 2025-11-26 | 6.08 | 6.18 | 5.91 | 5.93 | 5.93 | qfq | 21,435,973 | 128,714,866 | -2.47% |
| 2025-11-25 | 5.86 | 6.13 | 5.85 | 6.08 | 6.08 | qfq | 21,676,832 | 130,932,068 | 3.05% |
| 2025-11-24 | 5.78 | 5.94 | 5.67 | 5.90 | 5.90 | qfq | 21,165,200 | 122,544,846 | 3.33% |
| 2025-11-21 | 5.88 | 6.02 | 5.68 | 5.71 | 5.71 | qfq | 26,157,400 | 151,371,886 | -3.87% |
| 2025-11-20 | 6.10 | 6.13 | 5.94 | 5.94 | 5.94 | qfq | 14,807,300 | 88,954,543 | -2.14% |
| 2025-11-19 | 6.20 | 6.23 | 6.03 | 6.07 | 6.07 | qfq | 19,020,300 | 115,964,825 | -2.10% |
| 2025-11-18 | 6.30 | 6.30 | 6.16 | 6.20 | 6.20 | qfq | 17,028,678 | 105,761,949 | -1.74% |
| 2025-11-17 | 6.19 | 6.32 | 6.18 | 6.31 | 6.31 | qfq | 15,851,200 | 99,479,473 | 1.61% |
| 2025-11-14 | 6.21 | 6.29 | 6.19 | 6.21 | 6.21 | qfq | 15,977,100 | 99,637,739 | -0.48% |
| 2025-11-13 | 6.27 | 6.32 | 6.21 | 6.24 | 6.24 | qfq | 16,920,300 | 105,970,736 | -0.64% |
| 2025-11-12 | 6.36 | 6.39 | 6.25 | 6.28 | 6.28 | qfq | 15,964,000 | 100,505,529 | -1.10% |
| 2025-11-11 | 6.33 | 6.38 | 6.27 | 6.35 | 6.35 | qfq | 15,721,100 | 99,549,953 | 0.16% |
| 2025-11-10 | 6.38 | 6.48 | 6.32 | 6.34 | 6.34 | qfq | 20,455,000 | 130,908,214 | -0.31% |
| 2025-11-07 | 6.32 | 6.40 | 6.28 | 6.36 | 6.36 | qfq | 16,207,600 | 102,833,842 | 0.47% |
| 2025-11-06 | 6.54 | 6.60 | 6.28 | 6.33 | 6.33 | qfq | 28,384,099 | 181,174,276 | -3.21% |
| 2025-11-05 | 6.33 | 6.58 | 6.32 | 6.54 | 6.54 | qfq | 25,630,300 | 166,287,484 | 1.87% |
| 2025-11-04 | 6.45 | 6.51 | 6.31 | 6.42 | 6.42 | qfq | 21,870,300 | 139,913,201 | -1.38% |
| 2025-11-03 | 6.25 | 6.53 | 6.25 | 6.51 | 6.51 | qfq | 43,918,500 | 281,034,520 | 4.16% |
| 2025-10-31 | 6.03 | 6.31 | 6.03 | 6.25 | 6.25 | qfq | 34,040,000 | 211,529,819 | 3.14% |
| 2025-10-30 | 6.08 | 6.13 | 5.97 | 6.06 | 6.06 | qfq | 28,457,200 | 171,948,270 | -0.16% |
| 2025-10-29 | 6.12 | 6.14 | 6.06 | 6.07 | 6.07 | qfq | 18,534,000 | 112,926,416 | -1.46% |
| 2025-10-28 | 6.12 | 6.20 | 6.12 | 6.16 | 6.16 | qfq | 15,599,700 | 96,027,618 | 0.00% |
| 2025-10-27 | 6.19 | 6.23 | 6.13 | 6.16 | 6.16 | qfq | 19,541,500 | 120,646,617 | 0.00% |
| 2025-10-24 | 6.11 | 6.22 | 6.09 | 6.16 | 6.16 | qfq | 28,096,800 | 172,724,636 | -1.28% |
| 2025-10-23 | 6.15 | 6.37 | 6.08 | 6.24 | 6.24 | qfq | 38,029,100 | 237,508,967 | 0.97% |
| 2025-10-22 | 6.22 | 6.40 | 6.13 | 6.18 | 6.18 | qfq | 22,949,918 | 142,725,932 | -1.44% |
| 2025-10-21 | 6.29 | 6.33 | 6.21 | 6.27 | 6.27 | qfq | 19,370,082 | 121,309,926 | -0.32% |
| 2025-10-20 | 6.20 | 6.38 | 6.20 | 6.29 | 6.29 | qfq | 27,279,400 | 171,377,726 | 1.78% |
| 2025-10-17 | 6.13 | 6.49 | 6.04 | 6.18 | 6.18 | qfq | 44,373,900 | 278,242,191 | 0.65% |
| 2025-10-16 | 6.27 | 6.27 | 6.12 | 6.14 | 6.14 | qfq | 18,148,800 | 111,849,774 | -1.76% |
| 2025-10-15 | 6.10 | 6.27 | 6.05 | 6.25 | 6.25 | qfq | 23,886,300 | 147,304,337 | 3.14% |
| 2025-10-14 | 6.16 | 6.43 | 6.04 | 6.06 | 6.06 | qfq | 37,052,500 | 229,477,580 | -1.14% |
| 2025-10-13 | 5.90 | 6.16 | 5.84 | 6.13 | 6.13 | qfq | 23,066,280 | 139,379,309 | -1.45% |
| 2025-10-10 | 6.10 | 6.32 | 6.07 | 6.22 | 6.22 | qfq | 29,951,500 | 185,994,751 | 1.30% |
| 2025-10-09 | 6.59 | 6.59 | 5.97 | 6.14 | 6.14 | qfq | 55,925,703 | 344,884,747 | -7.53% |
| 2025-09-30 | 6.75 | 6.82 | 6.62 | 6.64 | 6.64 | qfq | 29,834,307 | 199,771,455 | -1.63% |
| 2025-09-29 | 6.80 | 6.85 | 6.56 | 6.75 | 6.75 | qfq | 34,000,500 | 228,027,069 | -1.03% |
| 2025-09-26 | 6.81 | 6.93 | 6.66 | 6.82 | 6.82 | qfq | 45,324,600 | 307,799,715 | -0.87% |
| 2025-09-25 | 6.70 | 6.99 | 6.63 | 6.88 | 6.88 | qfq | 64,954,600 | 447,201,407 | 2.84% |
| 2025-09-24 | 6.56 | 6.69 | 6.52 | 6.69 | 6.69 | qfq | 41,218,050 | 273,949,662 | 1.36% |
| 2025-09-23 | 6.59 | 6.68 | 6.44 | 6.60 | 6.60 | qfq | 38,582,102 | 252,759,678 | -0.30% |
| 2025-09-22 | 6.56 | 6.63 | 6.46 | 6.62 | 6.62 | qfq | 30,820,680 | 202,178,971 | 0.00% |
| 2025-09-19 | 6.47 | 6.72 | 6.41 | 6.62 | 6.62 | qfq | 46,937,000 | 308,048,408 | 2.32% |
| 2025-09-18 | 6.65 | 6.66 | 6.38 | 6.47 | 6.47 | qfq | 38,726,700 | 253,503,108 | -2.85% |
| 2025-09-17 | 6.62 | 6.72 | 6.53 | 6.66 | 6.66 | qfq | 37,943,100 | 251,710,725 | 0.00% |
| 2025-09-16 | 6.67 | 6.73 | 6.55 | 6.66 | 6.66 | qfq | 32,656,504 | 216,794,785 | 0.00% |
| 2025-09-15 | 6.65 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 48,961,245 | 324,657,152 | 0.30% |
| 2025-09-12 | 6.56 | 6.65 | 6.53 | 6.64 | 6.64 | qfq | 40,421,602 | 267,103,308 | 0.91% |
| 2025-09-11 | 6.53 | 6.61 | 6.31 | 6.58 | 6.58 | qfq | 52,059,100 | 338,094,914 | -0.15% |
| 2025-09-10 | 6.42 | 6.72 | 6.41 | 6.59 | 6.59 | qfq | 69,315,747 | 456,484,842 | 0.15% |
| 2025-09-09 | 6.38 | 6.72 | 6.33 | 6.58 | 6.58 | qfq | 83,506,200 | 550,151,454 | 3.62% |
| 2025-09-08 | 6.23 | 6.38 | 6.21 | 6.35 | 6.35 | qfq | 41,364,547 | 261,351,941 | 1.93% |
| 2025-09-05 | 6.06 | 6.24 | 6.00 | 6.23 | 6.23 | qfq | 35,426,400 | 217,311,025 | 2.81% |
| 2025-09-04 | 6.26 | 6.30 | 5.95 | 6.06 | 6.06 | qfq | 42,460,201 | 260,909,181 | -3.19% |
| 2025-09-03 | 6.18 | 6.48 | 6.15 | 6.26 | 6.26 | qfq | 49,200,547 | 310,048,589 | 1.95% |
| 2025-09-02 | 6.35 | 6.40 | 6.10 | 6.14 | 6.14 | qfq | 40,265,400 | 250,465,692 | -3.76% |
| 2025-09-01 | 6.25 | 6.43 | 6.21 | 6.38 | 6.38 | qfq | 41,471,994 | 262,821,791 | 2.08% |
| 2025-08-29 | 6.30 | 6.36 | 6.20 | 6.25 | 6.25 | qfq | 31,101,332 | 195,065,105 | -1.57% |
| 2025-08-28 | 6.55 | 6.61 | 6.13 | 6.35 | 6.35 | qfq | 59,243,132 | 376,358,297 | -1.85% |
| 2025-08-27 | 6.54 | 6.62 | 6.40 | 6.47 | 6.47 | qfq | 68,033,400 | 446,086,771 | -0.61% |
| 2025-08-26 | 6.53 | 6.62 | 6.46 | 6.51 | 6.51 | qfq | 41,392,494 | 270,743,502 | -0.76% |
| 2025-08-25 | 6.52 | 6.63 | 6.48 | 6.56 | 6.56 | qfq | 43,347,594 | 284,185,091 | 0.46% |
| 2025-08-22 | 6.62 | 6.62 | 6.46 | 6.53 | 6.53 | qfq | 39,984,000 | 260,701,029 | -1.06% |
| 2025-08-21 | 6.63 | 6.67 | 6.54 | 6.60 | 6.60 | qfq | 50,888,678 | 336,059,951 | -0.45% |
| 2025-08-20 | 6.75 | 6.80 | 6.55 | 6.63 | 6.63 | qfq | 71,608,180 | 475,024,732 | -2.21% |
| 2025-08-19 | 6.90 | 6.98 | 6.73 | 6.78 | 6.78 | qfq | 136,728,419 | 931,840,523 | -3.28% |
| 2025-08-18 | 6.57 | 7.36 | 6.57 | 7.01 | 7.01 | qfq | 188,811,338 | 1,349,408,590 | 14.36% |
| 2025-08-15 | 6.08 | 6.27 | 6.08 | 6.13 | 6.13 | qfq | 27,246,325 | 167,302,293 | 0.66% |
| 2025-08-14 | 6.25 | 6.37 | 6.08 | 6.09 | 6.09 | qfq | 49,348,000 | 307,420,793 | -2.87% |
| 2025-08-13 | 6.19 | 6.49 | 6.10 | 6.27 | 6.27 | qfq | 68,723,200 | 429,428,807 | 1.46% |
| 2025-08-12 | 6.17 | 6.21 | 6.11 | 6.18 | 6.18 | qfq | 26,405,700 | 162,626,679 | 0.32% |
| 2025-08-11 | 6.11 | 6.18 | 6.06 | 6.16 | 6.16 | qfq | 21,419,018 | 131,505,992 | 0.98% |
| 2025-08-08 | 6.16 | 6.16 | 6.06 | 6.10 | 6.10 | qfq | 26,905,200 | 164,223,781 | -1.13% |
| 2025-08-07 | 6.15 | 6.24 | 6.12 | 6.17 | 6.17 | qfq | 29,089,900 | 179,387,706 | 0.16% |
| 2025-08-06 | 6.16 | 6.23 | 6.10 | 6.16 | 6.16 | qfq | 32,214,700 | 197,919,749 | -0.16% |
| 2025-08-05 | 6.18 | 6.23 | 6.11 | 6.17 | 6.17 | qfq | 29,868,000 | 183,980,922 | -0.16% |
| 2025-08-04 | 6.18 | 6.21 | 6.01 | 6.18 | 6.18 | qfq | 36,369,319 | 222,500,227 | -0.96% |
| 2025-08-01 | 6.24 | 6.29 | 6.15 | 6.24 | 6.24 | qfq | 34,325,204 | 213,184,024 | 0.65% |
| 2025-07-31 | 6.33 | 6.38 | 6.16 | 6.20 | 6.20 | qfq | 46,101,900 | 287,602,737 | -3.13% |
| 2025-07-30 | 6.36 | 6.54 | 6.27 | 6.40 | 6.40 | qfq | 59,630,196 | 381,538,329 | 0.63% |
| 2025-07-29 | 6.49 | 6.51 | 6.24 | 6.36 | 6.36 | qfq | 50,893,200 | 322,562,431 | -2.75% |
| 2025-07-28 | 6.37 | 6.73 | 6.32 | 6.54 | 6.54 | qfq | 70,120,710 | 458,083,467 | 2.35% |
| 2025-07-25 | 6.32 | 6.54 | 6.23 | 6.39 | 6.39 | qfq | 64,833,696 | 412,784,734 | 1.11% |
| 2025-07-24 | 6.00 | 6.32 | 6.00 | 6.32 | 6.32 | qfq | 60,958,002 | 379,689,877 | 4.81% |
| 2025-07-23 | 6.18 | 6.33 | 6.02 | 6.03 | 6.03 | qfq | 46,397,700 | 285,281,771 | -2.74% |
| 2025-07-22 | 6.14 | 6.23 | 6.10 | 6.20 | 6.20 | qfq | 39,267,500 | 242,075,301 | 0.32% |
| 2025-07-21 | 6.15 | 6.25 | 6.10 | 6.18 | 6.18 | qfq | 46,965,700 | 289,274,767 | -0.96% |
| 2025-07-18 | 6.15 | 6.39 | 5.92 | 6.24 | 6.24 | qfq | 91,153,604 | 562,256,059 | 3.83% |
| 2025-07-17 | 6.00 | 6.14 | 5.91 | 6.01 | 6.01 | qfq | 53,093,300 | 318,438,592 | -0.17% |
| 2025-07-16 | 5.81 | 6.17 | 5.81 | 6.02 | 6.02 | qfq | 78,494,204 | 473,425,926 | 3.08% |
| 2025-07-15 | 5.80 | 5.90 | 5.74 | 5.84 | 5.84 | qfq | 33,862,100 | 196,900,489 | -0.34% |
| 2025-07-14 | 5.98 | 6.02 | 5.80 | 5.86 | 5.86 | qfq | 44,574,800 | 260,997,096 | -2.82% |
| 2025-07-11 | 6.06 | 6.10 | 5.92 | 6.03 | 6.03 | qfq | 66,335,600 | 398,893,256 | 0.17% |
| 2025-07-10 | 5.97 | 6.17 | 5.90 | 6.02 | 6.02 | qfq | 96,905,300 | 584,264,135 | 0.50% |
| 2025-07-09 | 5.63 | 6.24 | 5.58 | 5.99 | 5.99 | qfq | 137,142,403 | 818,585,684 | 6.58% |
| 2025-07-08 | 5.51 | 5.66 | 5.46 | 5.62 | 5.62 | qfq | 41,616,547 | 231,745,270 | 2.18% |
| 2025-07-07 | 5.55 | 5.55 | 5.42 | 5.50 | 5.50 | qfq | 42,984,353 | 235,780,440 | -1.79% |
| 2025-07-04 | 5.71 | 5.81 | 5.60 | 5.60 | 5.60 | qfq | 56,912,122 | 322,915,435 | -2.27% |
| 2025-07-03 | 5.79 | 5.93 | 5.70 | 5.73 | 5.73 | qfq | 61,758,290 | 358,356,493 | 1.06% |
| 2025-07-02 | 5.66 | 5.73 | 5.57 | 5.67 | 5.67 | qfq | 48,603,060 | 274,160,095 | -0.70% |
| 2025-07-01 | 5.87 | 5.97 | 5.70 | 5.71 | 5.71 | qfq | 78,393,030 | 456,929,071 | 0.00% |
| 2025-06-30 | 5.57 | 5.79 | 5.54 | 5.71 | 5.71 | qfq | 59,750,777 | 339,378,369 | 1.60% |
| 2025-06-27 | 5.67 | 5.73 | 5.58 | 5.62 | 5.62 | qfq | 79,059,077 | 446,325,599 | -4.10% |
| 2025-06-26 | 5.65 | 5.93 | 5.52 | 5.86 | 5.86 | qfq | 111,596,842 | 645,333,703 | 1.21% |
| 2025-06-25 | 6.09 | 6.09 | 5.60 | 5.79 | 5.79 | qfq | 138,802,892 | 793,373,505 | -5.55% |
| 2025-06-24 | 6.22 | 6.42 | 6.03 | 6.13 | 6.13 | qfq | 162,863,772 | 1,005,888,009 | -4.52% |
| 2025-06-23 | 6.11 | 6.49 | 5.98 | 6.42 | 6.42 | qfq | 198,423,255 | 1,233,806,914 | 10.12% |
| 2025-06-20 | 6.13 | 6.39 | 5.68 | 5.83 | 5.83 | qfq | 184,016,573 | 1,093,300,401 | -5.05% |
| 2025-06-19 | 5.10 | 6.14 | 5.00 | 6.14 | 6.14 | qfq | 185,647,827 | 1,077,077,538 | 19.92% |
| 2025-06-18 | 5.15 | 5.19 | 5.06 | 5.12 | 5.12 | qfq | 20,774,547 | 106,421,801 | -0.97% |
| 2025-06-17 | 5.40 | 5.45 | 5.14 | 5.17 | 5.17 | qfq | 29,501,415 | 154,105,187 | -0.96% |
| 2025-06-16 | 5.05 | 5.26 | 5.04 | 5.22 | 5.22 | qfq | 34,360,947 | 178,067,477 | 3.57% |
| 2025-06-13 | 5.19 | 5.21 | 5.02 | 5.04 | 5.04 | qfq | 35,562,279 | 180,724,023 | -3.82% |
| 2025-06-12 | 5.19 | 5.34 | 5.18 | 5.24 | 5.24 | qfq | 36,891,202 | 193,908,240 | 0.58% |
| 2025-06-11 | 5.17 | 5.26 | 5.14 | 5.21 | 5.21 | qfq | 35,391,500 | 184,274,705 | 0.77% |
| 2025-06-10 | 5.08 | 5.20 | 4.98 | 5.17 | 5.17 | qfq | 37,210,011 | 189,943,314 | 1.77% |
| 2025-06-09 | 4.95 | 5.11 | 4.94 | 5.08 | 5.08 | qfq | 24,668,064 | 124,751,068 | 2.42% |
| 2025-06-06 | 5.01 | 5.03 | 4.92 | 4.96 | 4.96 | qfq | 18,932,800 | 93,872,439 | -1.00% |
| 2025-06-05 | 4.89 | 5.09 | 4.85 | 5.01 | 5.01 | qfq | 37,051,502 | 185,585,444 | 2.24% |
| 2025-06-04 | 4.84 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 16,882,082 | 82,612,091 | 1.03% |
| 2025-06-03 | 4.75 | 4.91 | 4.75 | 4.85 | 4.85 | qfq | 17,959,100 | 87,317,615 | 1.46% |
| 2025-05-30 | 4.84 | 4.93 | 4.77 | 4.78 | 4.78 | qfq | 20,313,700 | 98,453,171 | -1.44% |
| 2025-05-29 | 4.73 | 4.86 | 4.71 | 4.85 | 4.85 | qfq | 21,249,700 | 102,411,333 | 2.11% |
| 2025-05-28 | 4.76 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 16,252,802 | 76,582,206 | -0.63% |
| 2025-05-27 | 4.75 | 4.80 | 4.69 | 4.78 | 4.78 | qfq | 17,325,900 | 82,266,403 | 0.42% |
| 2025-05-26 | 4.61 | 4.76 | 4.55 | 4.76 | 4.76 | qfq | 25,829,000 | 121,704,027 | 4.16% |
| 2025-05-23 | 4.69 | 4.73 | 4.57 | 4.57 | 4.57 | qfq | 18,566,500 | 86,372,043 | -2.56% |
| 2025-05-22 | 4.78 | 4.80 | 4.65 | 4.69 | 4.69 | qfq | 23,347,300 | 110,046,562 | -2.29% |
| 2025-05-21 | 4.85 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 14,837,352 | 71,238,040 | -1.64% |
| 2025-05-20 | 4.80 | 4.91 | 4.73 | 4.88 | 4.88 | qfq | 24,609,774 | 119,069,963 | 2.09% |
| 2025-05-19 | 4.70 | 4.80 | 4.68 | 4.78 | 4.78 | qfq | 17,481,900 | 83,156,279 | 1.70% |
| 2025-05-16 | 4.69 | 4.74 | 4.67 | 4.70 | 4.70 | qfq | 12,802,800 | 60,308,835 | -0.42% |
| 2025-05-15 | 4.77 | 4.78 | 4.68 | 4.72 | 4.72 | qfq | 13,729,600 | 64,936,146 | -1.26% |
| 2025-05-14 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | qfq | 15,298,500 | 72,834,337 | 0.42% |
| 2025-05-13 | 4.81 | 4.86 | 4.75 | 4.76 | 4.76 | qfq | 15,906,405 | 76,319,316 | -0.42% |
| 2025-05-12 | 4.76 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 13,324,160 | 63,493,248 | 1.06% |
| 2025-05-09 | 4.83 | 4.84 | 4.72 | 4.73 | 4.73 | qfq | 16,797,700 | 79,849,585 | -2.47% |
| 2025-05-08 | 4.77 | 4.86 | 4.75 | 4.85 | 4.85 | qfq | 20,056,400 | 96,693,941 | 1.25% |
| 2025-05-07 | 4.85 | 4.89 | 4.73 | 4.79 | 4.79 | qfq | 23,860,900 | 114,339,503 | -0.62% |
| 2025-05-06 | 4.77 | 4.83 | 4.60 | 4.82 | 4.82 | qfq | 32,603,500 | 155,046,113 | 1.26% |
| 2025-04-30 | 4.61 | 4.82 | 4.56 | 4.76 | 4.76 | qfq | 33,237,079 | 156,885,435 | 3.93% |
| 2025-04-29 | 4.50 | 4.63 | 4.46 | 4.58 | 4.58 | qfq | 17,658,800 | 81,034,714 | 1.33% |
| 2025-04-28 | 4.55 | 4.61 | 4.49 | 4.52 | 4.52 | qfq | 17,672,400 | 80,375,628 | -1.53% |
| 2025-04-25 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 20,066,700 | 91,793,103 | 1.77% |
| 2025-04-24 | 4.60 | 4.61 | 4.45 | 4.51 | 4.51 | qfq | 21,127,500 | 95,406,282 | -1.74% |
| 2025-04-23 | 4.66 | 4.70 | 4.58 | 4.59 | 4.59 | qfq | 16,957,724 | 78,586,454 | -1.29% |
| 2025-04-22 | 4.62 | 4.67 | 4.56 | 4.65 | 4.65 | qfq | 19,577,400 | 90,244,138 | 0.00% |
| 2025-04-21 | 4.53 | 4.66 | 4.51 | 4.65 | 4.65 | qfq | 23,737,276 | 109,664,428 | 2.42% |
| 2025-04-18 | 4.56 | 4.59 | 4.47 | 4.54 | 4.54 | qfq | 19,431,300 | 87,983,614 | -1.09% |
| 2025-04-17 | 4.54 | 4.67 | 4.51 | 4.59 | 4.59 | qfq | 20,064,700 | 92,425,923 | -0.43% |
| 2025-04-16 | 4.64 | 4.77 | 4.54 | 4.61 | 4.61 | qfq | 25,175,160 | 116,809,217 | -1.91% |
| 2025-04-15 | 4.72 | 4.84 | 4.66 | 4.70 | 4.70 | qfq | 24,851,558 | 117,478,193 | 0.00% |
| 2025-04-14 | 4.72 | 4.80 | 4.65 | 4.70 | 4.70 | qfq | 28,340,576 | 134,033,453 | 1.29% |
| 2025-04-11 | 4.72 | 4.89 | 4.62 | 4.64 | 4.64 | qfq | 39,620,824 | 186,632,721 | -1.69% |
| 2025-04-10 | 4.59 | 4.91 | 4.55 | 4.72 | 4.72 | qfq | 55,815,651 | 264,668,118 | 3.51% |
| 2025-04-09 | 4.36 | 4.59 | 4.05 | 4.56 | 4.56 | qfq | 51,838,062 | 226,012,952 | 4.35% |
| 2025-04-08 | 4.27 | 4.44 | 4.20 | 4.37 | 4.37 | qfq | 51,476,679 | 222,768,513 | 5.81% |
| 2025-04-07 | 4.77 | 4.89 | 4.13 | 4.13 | 4.13 | qfq | 72,805,579 | 322,235,022 | -19.96% |
| 2025-04-03 | 5.09 | 5.28 | 5.08 | 5.16 | 5.16 | qfq | 62,268,594 | 323,660,069 | -0.39% |
| 2025-04-02 | 4.98 | 5.70 | 4.98 | 5.18 | 5.18 | qfq | 76,017,296 | 395,891,798 | 4.02% |
| 2025-04-01 | 5.09 | 5.18 | 4.96 | 4.98 | 4.98 | qfq | 62,016,306 | 313,774,350 | -2.35% |
| 2025-03-31 | 5.20 | 5.24 | 4.85 | 5.10 | 5.10 | qfq | 105,455,222 | 528,922,739 | -4.85% |
| 2025-03-28 | 4.78 | 5.75 | 4.77 | 5.36 | 5.36 | qfq | 132,617,639 | 726,237,329 | 11.90% |
| 2025-03-27 | 4.78 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 13,204,673 | 63,069,105 | -0.62% |
| 2025-03-26 | 4.74 | 4.84 | 4.73 | 4.82 | 4.82 | qfq | 15,134,073 | 72,622,021 | 1.69% |
| 2025-03-25 | 4.75 | 4.79 | 4.68 | 4.74 | 4.74 | qfq | 13,080,700 | 61,873,274 | -0.63% |
| 2025-03-24 | 4.86 | 4.89 | 4.63 | 4.77 | 4.77 | qfq | 25,401,398 | 120,586,236 | -1.45% |
| 2025-03-21 | 5.00 | 5.02 | 4.82 | 4.84 | 4.84 | qfq | 30,110,300 | 147,833,747 | -3.39% |
| 2025-03-20 | 5.05 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 17,333,902 | 87,628,174 | -1.38% |
| 2025-03-19 | 5.15 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 16,743,000 | 85,337,892 | -1.93% |
| 2025-03-18 | 5.23 | 5.25 | 5.15 | 5.18 | 5.18 | qfq | 15,469,205 | 80,243,832 | -1.15% |
| 2025-03-17 | 5.22 | 5.27 | 5.16 | 5.24 | 5.24 | qfq | 22,307,272 | 116,361,017 | 0.58% |
| 2025-03-14 | 5.08 | 5.24 | 5.01 | 5.21 | 5.21 | qfq | 29,357,836 | 151,250,400 | 3.58% |
| 2025-03-13 | 5.15 | 5.16 | 4.97 | 5.03 | 5.03 | qfq | 23,904,900 | 120,185,270 | -2.71% |
| 2025-03-12 | 5.12 | 5.26 | 5.11 | 5.17 | 5.17 | qfq | 24,645,603 | 127,999,980 | 0.98% |
| 2025-03-11 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | qfq | 16,964,162 | 85,918,066 | 0.79% |
| 2025-03-10 | 5.10 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 15,867,836 | 80,225,125 | -0.59% |
| 2025-03-07 | 5.22 | 5.28 | 5.07 | 5.11 | 5.11 | qfq | 25,410,679 | 131,396,926 | -2.48% |
| 2025-03-06 | 5.02 | 5.27 | 5.01 | 5.24 | 5.24 | qfq | 33,700,600 | 174,144,149 | 4.80% |
| 2025-03-05 | 5.03 | 5.06 | 4.92 | 5.00 | 5.00 | qfq | 16,846,424 | 83,749,719 | -1.19% |
| 2025-03-04 | 4.95 | 5.07 | 4.94 | 5.06 | 5.06 | qfq | 14,854,700 | 74,499,578 | 1.00% |
| 2025-03-03 | 4.99 | 5.09 | 4.93 | 5.01 | 5.01 | qfq | 19,527,750 | 98,224,794 | 0.20% |
| 2025-02-28 | 5.20 | 5.24 | 4.97 | 5.00 | 5.00 | qfq | 32,389,910 | 164,716,144 | -4.94% |
| 2025-02-27 | 5.31 | 5.47 | 5.17 | 5.26 | 5.26 | qfq | 36,109,200 | 192,450,698 | -0.94% |
| 2025-02-26 | 5.31 | 5.37 | 5.27 | 5.31 | 5.31 | qfq | 25,363,580 | 134,714,464 | 0.57% |
| 2025-02-25 | 5.33 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 27,188,972 | 144,013,203 | -2.22% |
| 2025-02-24 | 5.32 | 5.43 | 5.25 | 5.40 | 5.40 | qfq | 33,718,268 | 180,567,684 | 1.12% |
| 2025-02-21 | 5.30 | 5.40 | 5.15 | 5.34 | 5.34 | qfq | 36,492,000 | 192,675,555 | 1.33% |
| 2025-02-20 | 5.29 | 5.39 | 5.21 | 5.27 | 5.27 | qfq | 27,044,210 | 143,209,157 | -0.94% |
| 2025-02-19 | 5.22 | 5.33 | 5.17 | 5.32 | 5.32 | qfq | 30,260,100 | 159,473,896 | 1.53% |
| 2025-02-18 | 5.50 | 5.56 | 5.21 | 5.24 | 5.24 | qfq | 42,283,010 | 226,643,885 | -5.42% |
| 2025-02-17 | 5.68 | 5.75 | 5.47 | 5.54 | 5.54 | qfq | 55,029,100 | 305,612,308 | -2.46% |
| 2025-02-14 | 5.80 | 5.80 | 5.52 | 5.68 | 5.68 | qfq | 66,521,200 | 375,747,457 | -3.40% |
| 2025-02-13 | 5.57 | 6.09 | 5.46 | 5.88 | 5.88 | qfq | 98,538,751 | 571,703,898 | 5.95% |
| 2025-02-12 | 5.42 | 5.65 | 5.38 | 5.55 | 5.55 | qfq | 50,691,749 | 281,934,328 | 2.02% |
| 2025-02-11 | 5.39 | 5.50 | 5.29 | 5.44 | 5.44 | qfq | 37,270,595 | 201,021,269 | 0.74% |
| 2025-02-10 | 5.23 | 5.41 | 5.21 | 5.40 | 5.40 | qfq | 41,888,310 | 222,914,733 | 4.05% |
| 2025-02-07 | 5.13 | 5.24 | 5.11 | 5.19 | 5.19 | qfq | 37,350,400 | 193,015,335 | 0.39% |
| 2025-02-06 | 5.00 | 5.22 | 4.95 | 5.17 | 5.17 | qfq | 33,754,660 | 172,635,205 | 3.19% |
| 2025-02-05 | 4.97 | 5.12 | 4.97 | 5.01 | 5.01 | qfq | 26,755,600 | 134,638,572 | 2.87% |
| 2025-01-27 | 5.08 | 5.15 | 4.87 | 4.87 | 4.87 | qfq | 29,063,146 | 144,637,512 | -3.56% |
| 2025-01-24 | 4.90 | 5.06 | 4.83 | 5.05 | 5.05 | qfq | 26,621,600 | 132,800,807 | 2.85% |
| 2025-01-23 | 4.93 | 5.06 | 4.90 | 4.91 | 4.91 | qfq | 21,707,700 | 108,236,019 | 0.82% |
| 2025-01-22 | 4.99 | 4.99 | 4.85 | 4.87 | 4.87 | qfq | 18,916,800 | 92,776,944 | -3.18% |
| 2025-01-21 | 5.03 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 25,435,600 | 128,450,645 | 0.40% |
| 2025-01-20 | 5.01 | 5.14 | 4.92 | 5.01 | 5.01 | qfq | 29,806,372 | 150,400,445 | 0.00% |
| 2025-01-17 | 5.20 | 5.28 | 4.98 | 5.01 | 5.01 | qfq | 39,225,900 | 200,621,951 | -1.57% |
| 2025-01-16 | 5.04 | 5.25 | 4.98 | 5.09 | 5.09 | qfq | 32,064,724 | 164,026,684 | 1.80% |
| 2025-01-15 | 4.98 | 5.07 | 4.90 | 5.00 | 5.00 | qfq | 33,480,925 | 167,010,428 | 1.63% |
| 2025-01-14 | 4.65 | 4.93 | 4.63 | 4.92 | 4.92 | qfq | 28,450,400 | 136,861,975 | 7.42% |
| 2025-01-13 | 4.51 | 4.60 | 4.40 | 4.58 | 4.58 | qfq | 19,836,700 | 89,767,390 | -0.43% |
| 2025-01-10 | 4.84 | 4.96 | 4.60 | 4.60 | 4.60 | qfq | 24,990,400 | 119,685,938 | -5.35% |
| 2025-01-09 | 4.80 | 4.95 | 4.77 | 4.86 | 4.86 | qfq | 19,304,000 | 94,338,709 | 0.00% |
| 2025-01-08 | 4.76 | 4.88 | 4.62 | 4.86 | 4.86 | qfq | 27,171,861 | 129,179,061 | 1.89% |
| 2025-01-07 | 4.66 | 4.77 | 4.65 | 4.77 | 4.77 | qfq | 18,774,661 | 88,468,498 | 2.80% |
| 2025-01-06 | 4.68 | 4.72 | 4.49 | 4.64 | 4.64 | qfq | 23,900,700 | 110,294,981 | -1.28% |
| 2025-01-03 | 4.97 | 5.03 | 4.66 | 4.70 | 4.70 | qfq | 26,947,300 | 129,525,201 | -5.62% |
| 2025-01-02 | 5.04 | 5.16 | 4.91 | 4.98 | 4.98 | qfq | 22,961,100 | 115,717,759 | -0.99% |
| 2024-12-31 | 5.26 | 5.31 | 5.02 | 5.03 | 5.03 | qfq | 25,760,400 | 132,227,477 | -4.01% |
| 2024-12-30 | 5.34 | 5.37 | 5.15 | 5.24 | 5.24 | qfq | 24,897,860 | 130,681,324 | -2.96% |
| 2024-12-27 | 5.45 | 5.56 | 5.39 | 5.40 | 5.40 | qfq | 24,006,839 | 131,319,140 | -1.64% |
| 2024-12-26 | 5.27 | 5.54 | 5.26 | 5.49 | 5.49 | qfq | 32,349,400 | 175,328,073 | 4.17% |
| 2024-12-25 | 5.46 | 5.47 | 5.15 | 5.27 | 5.27 | qfq | 31,131,510 | 164,033,133 | -4.18% |
| 2024-12-24 | 5.55 | 5.58 | 5.33 | 5.50 | 5.50 | qfq | 34,973,099 | 190,046,921 | -0.18% |
| 2024-12-23 | 6.15 | 6.16 | 5.50 | 5.51 | 5.51 | qfq | 61,881,829 | 353,017,857 | -11.41% |
| 2024-12-20 | 6.16 | 6.38 | 6.11 | 6.22 | 6.22 | qfq | 45,105,800 | 281,499,164 | 0.16% |
| 2024-12-19 | 6.00 | 6.29 | 5.91 | 6.21 | 6.21 | qfq | 50,481,789 | 307,008,724 | 0.32% |
| 2024-12-18 | 6.17 | 6.42 | 5.90 | 6.19 | 6.19 | qfq | 57,384,866 | 353,094,370 | -1.43% |
| 2024-12-17 | 6.75 | 6.82 | 6.19 | 6.28 | 6.28 | qfq | 82,348,743 | 530,954,289 | -10.67% |
| 2024-12-16 | 6.73 | 7.46 | 6.48 | 7.03 | 7.03 | qfq | 136,904,805 | 941,723,646 | 6.52% |
| 2024-12-13 | 6.43 | 6.85 | 6.40 | 6.60 | 6.60 | qfq | 93,413,580 | 623,278,042 | 1.54% |
| 2024-12-12 | 6.60 | 6.76 | 6.43 | 6.50 | 6.50 | qfq | 64,777,558 | 425,451,772 | -1.52% |
| 2024-12-11 | 6.49 | 6.74 | 6.45 | 6.60 | 6.60 | qfq | 64,515,041 | 424,638,722 | 1.07% |
| 2024-12-10 | 6.53 | 6.95 | 6.41 | 6.53 | 6.53 | qfq | 86,121,131 | 572,002,973 | 3.32% |
| 2024-12-09 | 6.49 | 6.63 | 6.22 | 6.32 | 6.32 | qfq | 43,705,200 | 278,406,282 | -3.22% |
| 2024-12-06 | 6.37 | 6.61 | 6.28 | 6.53 | 6.53 | qfq | 67,217,324 | 435,026,293 | 2.03% |
| 2024-12-05 | 6.01 | 6.41 | 5.97 | 6.40 | 6.40 | qfq | 76,021,505 | 476,118,590 | 6.49% |
| 2024-12-04 | 6.32 | 6.36 | 5.96 | 6.01 | 6.01 | qfq | 66,715,900 | 408,139,715 | -5.50% |
| 2024-12-03 | 6.29 | 6.54 | 6.12 | 6.36 | 6.36 | qfq | 82,493,807 | 524,751,848 | 0.00% |
| 2024-12-02 | 6.19 | 6.55 | 6.19 | 6.36 | 6.36 | qfq | 80,841,498 | 514,244,944 | 2.25% |
| 2024-11-29 | 6.41 | 6.51 | 6.08 | 6.22 | 6.22 | qfq | 95,959,310 | 597,952,998 | -4.75% |
| 2024-11-28 | 6.55 | 6.89 | 6.45 | 6.53 | 6.53 | qfq | 132,928,602 | 883,490,392 | -4.67% |
| 2024-11-27 | 5.95 | 6.98 | 5.89 | 6.85 | 6.85 | qfq | 172,543,039 | 1,101,659,998 | 14.74% |
| 2024-11-26 | 6.28 | 6.33 | 5.90 | 5.97 | 5.97 | qfq | 132,685,964 | 809,205,151 | -6.13% |
| 2024-11-25 | 5.56 | 6.64 | 5.31 | 6.36 | 6.36 | qfq | 157,432,033 | 980,707,252 | 15.01% |
| 2024-11-22 | 5.59 | 5.95 | 5.50 | 5.53 | 5.53 | qfq | 60,788,269 | 349,483,288 | -2.12% |
| 2024-11-21 | 5.58 | 5.72 | 5.53 | 5.65 | 5.65 | qfq | 39,814,387 | 223,995,904 | 0.53% |
| 2024-11-20 | 5.30 | 5.73 | 5.27 | 5.62 | 5.62 | qfq | 50,112,406 | 278,599,745 | 6.04% |
| 2024-11-19 | 5.20 | 5.30 | 5.08 | 5.30 | 5.30 | qfq | 28,733,013 | 149,021,204 | 2.51% |
| 2024-11-18 | 5.44 | 5.54 | 5.04 | 5.17 | 5.17 | qfq | 40,968,500 | 212,166,210 | -4.79% |
| 2024-11-15 | 5.41 | 5.69 | 5.41 | 5.43 | 5.43 | qfq | 40,049,030 | 223,377,495 | -0.18% |
| 2024-11-14 | 5.60 | 5.76 | 5.40 | 5.44 | 5.44 | qfq | 31,347,100 | 174,699,763 | -3.72% |
| 2024-11-13 | 5.57 | 5.75 | 5.51 | 5.65 | 5.65 | qfq | 38,123,191 | 214,559,132 | 0.71% |
| 2024-11-12 | 5.80 | 5.85 | 5.53 | 5.61 | 5.61 | qfq | 46,989,474 | 267,708,082 | -4.10% |
| 2024-11-11 | 5.62 | 5.91 | 5.62 | 5.85 | 5.85 | qfq | 65,410,789 | 377,978,259 | 2.99% |
| 2024-11-08 | 5.86 | 6.21 | 5.65 | 5.68 | 5.68 | qfq | 104,900,560 | 616,844,060 | 3.09% |
| 2024-11-07 | 5.32 | 5.55 | 5.27 | 5.51 | 5.51 | qfq | 39,899,690 | 217,360,295 | 3.38% |
| 2024-11-06 | 5.21 | 5.37 | 5.13 | 5.33 | 5.33 | qfq | 37,817,260 | 200,055,479 | 2.11% |
| 2024-11-05 | 5.04 | 5.24 | 5.03 | 5.22 | 5.22 | qfq | 27,038,300 | 139,681,977 | 3.37% |
| 2024-11-04 | 4.93 | 5.05 | 4.88 | 5.05 | 5.05 | qfq | 19,046,955 | 94,901,617 | 2.23% |
| 2024-11-01 | 5.26 | 5.28 | 4.93 | 4.94 | 4.94 | qfq | 38,116,585 | 192,425,467 | -6.79% |
| 2024-10-31 | 5.16 | 5.35 | 5.15 | 5.30 | 5.30 | qfq | 30,345,345 | 160,007,489 | 1.92% |
| 2024-10-30 | 5.19 | 5.31 | 5.11 | 5.20 | 5.20 | qfq | 25,192,487 | 131,045,416 | -0.57% |
| 2024-10-29 | 5.63 | 5.68 | 5.21 | 5.23 | 5.23 | qfq | 43,319,700 | 232,661,512 | -4.91% |
| 2024-10-28 | 5.19 | 5.52 | 5.17 | 5.50 | 5.50 | qfq | 46,665,915 | 251,932,331 | 4.96% |
| 2024-10-25 | 5.10 | 5.27 | 5.09 | 5.24 | 5.24 | qfq | 24,755,950 | 128,527,356 | 2.54% |
| 2024-10-24 | 5.11 | 5.22 | 5.04 | 5.11 | 5.11 | qfq | 26,396,032 | 134,843,516 | -1.16% |
| 2024-10-23 | 5.27 | 5.32 | 5.14 | 5.17 | 5.17 | qfq | 41,477,032 | 216,530,891 | -2.64% |
| 2024-10-22 | 5.17 | 5.68 | 5.14 | 5.31 | 5.31 | qfq | 67,118,660 | 361,271,171 | 2.31% |
| 2024-10-21 | 5.03 | 5.23 | 5.01 | 5.19 | 5.19 | qfq | 36,925,399 | 190,311,878 | 3.18% |
| 2024-10-18 | 4.86 | 5.13 | 4.80 | 5.03 | 5.03 | qfq | 33,459,224 | 166,286,868 | 2.65% |
| 2024-10-17 | 4.89 | 5.03 | 4.88 | 4.90 | 4.90 | qfq | 27,787,824 | 137,858,842 | 0.00% |
| 2024-10-16 | 4.71 | 4.96 | 4.71 | 4.90 | 4.90 | qfq | 25,810,522 | 125,777,584 | 1.24% |
| 2024-10-15 | 4.76 | 5.03 | 4.73 | 4.84 | 4.84 | qfq | 35,050,422 | 171,792,578 | 0.62% |
| 2024-10-14 | 4.69 | 4.90 | 4.57 | 4.81 | 4.81 | qfq | 31,353,738 | 147,966,575 | 3.22% |
| 2024-10-11 | 4.90 | 4.90 | 4.58 | 4.66 | 4.66 | qfq | 31,068,272 | 146,362,910 | -4.90% |
| 2024-10-10 | 4.95 | 5.18 | 4.79 | 4.90 | 4.90 | qfq | 37,309,211 | 185,162,577 | 1.45% |
| 2024-10-09 | 5.47 | 5.47 | 4.82 | 4.83 | 4.83 | qfq | 55,128,145 | 284,134,668 | -16.29% |
| 2024-10-08 | 6.10 | 6.13 | 5.21 | 5.77 | 5.77 | qfq | 84,034,290 | 474,094,299 | 10.75% |
| 2024-09-30 | 4.72 | 5.28 | 4.68 | 5.21 | 5.21 | qfq | 62,469,807 | 310,629,181 | 14.00% |
| 2024-09-27 | 4.39 | 4.64 | 4.36 | 4.57 | 4.57 | qfq | 33,634,800 | 151,053,147 | 5.30% |
| 2024-09-26 | 4.24 | 4.34 | 4.23 | 4.34 | 4.34 | qfq | 21,497,300 | 92,183,166 | 2.60% |
| 2024-09-25 | 4.19 | 4.37 | 4.18 | 4.23 | 4.23 | qfq | 26,597,400 | 113,748,451 | 1.93% |
| 2024-09-24 | 4.03 | 4.16 | 3.99 | 4.15 | 4.15 | qfq | 18,769,400 | 76,722,146 | 3.23% |
| 2024-09-23 | 3.99 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 9,979,959 | 40,024,421 | 0.75% |
| 2024-09-20 | 3.96 | 4.07 | 3.95 | 3.99 | 3.99 | qfq | 13,270,200 | 53,021,388 | 0.25% |
| 2024-09-19 | 3.85 | 3.99 | 3.82 | 3.98 | 3.98 | qfq | 17,223,200 | 67,919,196 | 3.92% |
| 2024-09-18 | 3.86 | 3.91 | 3.76 | 3.83 | 3.83 | qfq | 10,158,600 | 38,869,465 | -1.54% |
| 2024-09-13 | 3.95 | 3.98 | 3.88 | 3.89 | 3.89 | qfq | 10,633,164 | 41,724,600 | -1.77% |
| 2024-09-12 | 3.94 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 10,609,800 | 42,263,015 | 0.51% |
| 2024-09-11 | 3.99 | 4.02 | 3.93 | 3.94 | 3.94 | qfq | 10,236,700 | 40,551,614 | -2.23% |
| 2024-09-10 | 3.99 | 4.04 | 3.90 | 4.03 | 4.03 | qfq | 11,760,233 | 46,536,716 | 1.26% |
| 2024-09-09 | 3.98 | 4.03 | 3.92 | 3.98 | 3.98 | qfq | 8,201,859 | 32,626,673 | -0.25% |
| 2024-09-06 | 4.06 | 4.09 | 3.97 | 3.99 | 3.99 | qfq | 10,002,904 | 40,290,311 | -1.97% |
| 2024-09-05 | 3.93 | 4.07 | 3.93 | 4.07 | 4.07 | qfq | 16,302,115 | 65,766,698 | 3.04% |
| 2024-09-04 | 3.97 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 9,830,933 | 38,907,703 | -1.25% |
| 2024-09-03 | 3.98 | 4.04 | 3.94 | 4.00 | 4.00 | qfq | 12,660,100 | 50,474,707 | 1.52% |
| 2024-09-02 | 4.14 | 4.16 | 3.93 | 3.94 | 3.94 | qfq | 21,134,506 | 85,056,024 | -5.06% |
| 2024-08-30 | 3.88 | 4.19 | 3.87 | 4.15 | 4.15 | qfq | 31,470,593 | 128,854,148 | 6.41% |
| 2024-08-29 | 3.89 | 3.92 | 3.82 | 3.90 | 3.90 | qfq | 10,919,307 | 42,278,956 | 0.00% |
| 2024-08-28 | 3.81 | 3.93 | 3.76 | 3.90 | 3.90 | qfq | 11,466,800 | 44,284,290 | 1.83% |
| 2024-08-27 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | qfq | 10,747,000 | 41,556,280 | -2.54% |
| 2024-08-26 | 3.93 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 9,869,000 | 38,742,481 | 0.00% |
| 2024-08-23 | 3.93 | 3.98 | 3.88 | 3.93 | 3.93 | qfq | 13,384,901 | 52,573,435 | -1.26% |
| 2024-08-22 | 4.17 | 4.23 | 3.96 | 3.98 | 3.98 | qfq | 22,020,700 | 89,474,436 | -4.33% |
| 2024-08-21 | 4.30 | 4.37 | 4.15 | 4.16 | 4.16 | qfq | 30,296,090 | 128,417,444 | -5.02% |
| 2024-08-20 | 4.29 | 4.45 | 4.26 | 4.38 | 4.38 | qfq | 34,113,050 | 148,600,450 | 1.62% |
| 2024-08-19 | 4.27 | 4.44 | 4.25 | 4.31 | 4.31 | qfq | 27,706,250 | 120,040,652 | 0.94% |
| 2024-08-16 | 4.30 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 16,937,650 | 72,184,879 | -0.93% |
| 2024-08-15 | 4.15 | 4.35 | 4.12 | 4.31 | 4.31 | qfq | 25,653,550 | 109,463,798 | 3.36% |
| 2024-08-14 | 4.05 | 4.25 | 4.03 | 4.17 | 4.17 | qfq | 21,866,900 | 90,853,538 | 2.96% |
| 2024-08-13 | 4.03 | 4.07 | 3.97 | 4.05 | 4.05 | qfq | 8,991,900 | 36,076,274 | 0.50% |
| 2024-08-12 | 4.10 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 13,298,500 | 53,852,438 | -1.47% |
| 2024-08-09 | 4.20 | 4.23 | 4.09 | 4.09 | 4.09 | qfq | 20,725,202 | 86,074,343 | -3.76% |
| 2024-08-08 | 4.12 | 4.32 | 4.09 | 4.25 | 4.25 | qfq | 30,089,000 | 127,318,227 | 2.41% |
| 2024-08-07 | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 11,467,900 | 47,684,655 | -0.24% |
| 2024-08-06 | 4.10 | 4.20 | 4.08 | 4.16 | 4.16 | qfq | 16,293,700 | 67,189,392 | 2.46% |
| 2024-08-05 | 4.06 | 4.27 | 4.05 | 4.06 | 4.06 | qfq | 20,479,191 | 85,102,052 | -1.46% |
| 2024-08-02 | 4.13 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 18,980,900 | 79,214,301 | -0.96% |
| 2024-08-01 | 4.19 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 17,028,350 | 70,829,029 | -0.95% |
| 2024-07-31 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | qfq | 20,383,800 | 84,370,983 | 4.48% |
| 2024-07-30 | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 10,951,034 | 43,824,701 | 0.75% |
| 2024-07-29 | 3.98 | 4.05 | 3.88 | 3.99 | 3.99 | qfq | 14,544,800 | 57,667,874 | 0.76% |
| 2024-07-26 | 3.85 | 3.99 | 3.85 | 3.96 | 3.96 | qfq | 16,419,200 | 64,596,987 | 1.28% |
| 2024-07-25 | 3.79 | 4.02 | 3.73 | 3.91 | 3.91 | qfq | 21,512,158 | 83,446,117 | 2.89% |
| 2024-07-24 | 3.90 | 3.98 | 3.80 | 3.80 | 3.80 | qfq | 14,045,200 | 54,343,896 | -2.81% |
| 2024-07-23 | 4.05 | 4.07 | 3.91 | 3.91 | 3.91 | qfq | 13,121,700 | 52,623,311 | -3.22% |
| 2024-07-22 | 3.98 | 4.05 | 3.91 | 4.04 | 4.04 | qfq | 13,569,900 | 54,150,357 | 1.25% |
| 2024-07-19 | 3.92 | 4.03 | 3.91 | 3.99 | 3.99 | qfq | 14,015,600 | 55,879,708 | 1.01% |
| 2024-07-18 | 4.00 | 4.00 | 3.85 | 3.95 | 3.95 | qfq | 14,832,104 | 58,004,232 | -1.50% |
| 2024-07-17 | 4.03 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 16,780,200 | 67,780,872 | -1.23% |
| 2024-07-16 | 4.10 | 4.14 | 3.98 | 4.06 | 4.06 | qfq | 23,254,926 | 93,852,922 | -3.33% |
| 2024-07-15 | 4.08 | 4.40 | 4.04 | 4.20 | 4.20 | qfq | 31,238,130 | 132,426,316 | 3.19% |
| 2024-07-12 | 4.14 | 4.20 | 4.06 | 4.07 | 4.07 | qfq | 13,008,100 | 53,503,556 | -1.69% |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 15,405,999 | 63,402,916 | 3.50% |
| 2024-07-10 | 4.04 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 11,900,204 | 47,924,998 | -1.96% |
| 2024-07-09 | 4.10 | 4.12 | 3.93 | 4.08 | 4.08 | qfq | 14,283,650 | 57,623,441 | 0.99% |
| 2024-07-08 | 4.18 | 4.19 | 4.03 | 4.04 | 4.04 | qfq | 9,917,600 | 40,545,729 | -3.81% |
| 2024-07-05 | 4.13 | 4.22 | 4.09 | 4.20 | 4.20 | qfq | 12,829,600 | 53,519,058 | 1.94% |
| 2024-07-04 | 4.28 | 4.30 | 4.11 | 4.12 | 4.12 | qfq | 11,363,000 | 47,408,808 | -3.51% |
| 2024-07-03 | 4.29 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 9,448,720 | 40,580,290 | -1.16% |
| 2024-07-02 | 4.20 | 4.38 | 4.19 | 4.32 | 4.32 | qfq | 16,283,900 | 70,238,887 | 2.61% |
| 2024-07-01 | 4.26 | 4.26 | 4.10 | 4.21 | 4.21 | qfq | 15,130,900 | 62,957,398 | -1.17% |
| 2024-06-28 | 4.28 | 4.34 | 4.22 | 4.26 | 4.26 | qfq | 15,232,700 | 65,132,874 | -0.23% |
| 2024-06-27 | 4.26 | 4.43 | 4.21 | 4.27 | 4.27 | qfq | 20,786,839 | 89,990,579 | -0.23% |
| 2024-06-26 | 4.03 | 4.29 | 3.99 | 4.28 | 4.28 | qfq | 20,360,380 | 84,754,131 | 6.73% |
| 2024-06-25 | 4.08 | 4.08 | 3.97 | 4.01 | 4.01 | qfq | 13,130,800 | 52,847,490 | 0.00% |
| 2024-06-24 | 4.33 | 4.34 | 4.00 | 4.01 | 4.01 | qfq | 19,550,900 | 80,076,885 | -4.75% |
| 2024-06-21 | 4.20 | 4.29 | 4.13 | 4.21 | 4.21 | qfq | 10,756,100 | 45,460,113 | 0.24% |
| 2024-06-20 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | qfq | 12,982,200 | 55,355,404 | -4.11% |
| 2024-06-19 | 4.49 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 10,045,900 | 44,385,743 | -2.45% |
| 2024-06-18 | 4.41 | 4.52 | 4.37 | 4.49 | 4.49 | qfq | 12,640,500 | 56,547,306 | 2.28% |
| 2024-06-17 | 4.51 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 13,344,300 | 58,893,513 | -2.66% |
| 2024-06-14 | 4.53 | 4.58 | 4.48 | 4.51 | 4.51 | qfq | 9,411,439 | 42,543,428 | -0.66% |
| 2024-06-13 | 4.53 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 13,298,300 | 60,465,741 | -0.44% |
| 2024-06-12 | 4.33 | 4.60 | 4.32 | 4.56 | 4.56 | qfq | 20,075,604 | 90,146,778 | 4.59% |
| 2024-06-11 | 4.30 | 4.36 | 4.15 | 4.36 | 4.36 | qfq | 13,897,150 | 59,208,908 | 2.11% |
| 2024-06-07 | 4.19 | 4.28 | 4.14 | 4.27 | 4.27 | qfq | 14,662,550 | 61,855,532 | 3.89% |
| 2024-06-06 | 4.38 | 4.43 | 4.04 | 4.11 | 4.11 | qfq | 23,966,800 | 99,846,717 | -5.30% |
| 2024-06-05 | 4.48 | 4.49 | 4.31 | 4.34 | 4.34 | qfq | 16,690,600 | 73,150,438 | -3.77% |
| 2024-06-04 | 4.63 | 4.64 | 4.40 | 4.51 | 4.51 | qfq | 14,280,403 | 64,326,464 | -3.22% |
| 2024-06-03 | 4.74 | 4.79 | 4.62 | 4.66 | 4.66 | qfq | 16,404,104 | 76,910,975 | -1.69% |
| 2024-05-31 | 4.58 | 4.76 | 4.57 | 4.74 | 4.74 | qfq | 15,505,800 | 72,654,816 | 3.49% |
| 2024-05-30 | 4.54 | 4.62 | 4.47 | 4.58 | 4.58 | qfq | 11,960,300 | 54,644,287 | 0.22% |
| 2024-05-29 | 4.54 | 4.62 | 4.53 | 4.57 | 4.57 | qfq | 9,287,554 | 42,468,154 | 0.66% |
| 2024-05-28 | 4.63 | 4.65 | 4.53 | 4.54 | 4.54 | qfq | 9,870,700 | 45,083,716 | -2.16% |
| 2024-05-27 | 4.63 | 4.66 | 4.50 | 4.64 | 4.64 | qfq | 14,814,254 | 67,541,221 | 0.43% |
| 2024-05-24 | 4.70 | 4.75 | 4.61 | 4.62 | 4.62 | qfq | 12,876,200 | 60,103,737 | -1.70% |
| 2024-05-23 | 4.89 | 4.90 | 4.67 | 4.70 | 4.70 | qfq | 20,768,100 | 98,560,661 | -4.28% |
| 2024-05-22 | 4.76 | 4.92 | 4.73 | 4.91 | 4.91 | qfq | 19,731,040 | 95,946,085 | 2.29% |
| 2024-05-21 | 4.81 | 4.90 | 4.75 | 4.80 | 4.80 | qfq | 16,573,900 | 79,714,083 | -1.03% |
| 2024-05-20 | 4.91 | 4.94 | 4.83 | 4.85 | 4.85 | qfq | 16,577,440 | 80,795,912 | -1.42% |
| 2024-05-17 | 4.97 | 4.98 | 4.83 | 4.92 | 4.92 | qfq | 20,831,691 | 101,848,249 | -1.60% |
| 2024-05-16 | 4.83 | 5.02 | 4.80 | 5.00 | 5.00 | qfq | 23,246,400 | 115,059,598 | 3.31% |
| 2024-05-15 | 4.89 | 5.03 | 4.82 | 4.84 | 4.84 | qfq | 21,179,600 | 104,034,273 | -0.41% |
| 2024-05-14 | 4.89 | 4.95 | 4.77 | 4.86 | 4.86 | qfq | 20,865,200 | 101,188,061 | 2.10% |
| 2024-05-13 | 4.99 | 4.99 | 4.73 | 4.76 | 4.76 | qfq | 24,819,800 | 119,659,332 | -5.56% |
| 2024-05-10 | 5.14 | 5.23 | 5.01 | 5.04 | 5.04 | qfq | 18,470,600 | 93,707,607 | -1.75% |
| 2024-05-09 | 5.15 | 5.20 | 5.11 | 5.13 | 5.13 | qfq | 20,089,800 | 103,421,604 | 0.20% |
| 2024-05-08 | 5.27 | 5.28 | 5.10 | 5.12 | 5.12 | qfq | 21,169,721 | 109,039,620 | -3.21% |
| 2024-05-07 | 5.27 | 5.49 | 5.25 | 5.29 | 5.29 | qfq | 31,567,687 | 168,854,419 | -0.94% |
| 2024-05-06 | 5.27 | 5.38 | 5.20 | 5.34 | 5.34 | qfq | 44,357,700 | 233,737,015 | -3.44% |
| 2024-04-30 | 5.48 | 5.60 | 5.38 | 5.53 | 5.53 | qfq | 32,537,200 | 178,978,451 | 0.73% |
| 2024-04-29 | 5.12 | 5.76 | 5.09 | 5.49 | 5.49 | qfq | 60,895,300 | 332,858,199 | 10.02% |
| 2024-04-26 | 4.80 | 5.08 | 4.75 | 4.99 | 4.99 | qfq | 24,732,770 | 122,015,832 | 4.83% |
| 2024-04-25 | 4.72 | 4.84 | 4.62 | 4.76 | 4.76 | qfq | 17,966,800 | 85,422,821 | -0.42% |
| 2024-04-24 | 4.66 | 4.82 | 4.61 | 4.78 | 4.78 | qfq | 16,914,117 | 80,192,948 | 2.14% |
| 2024-04-23 | 4.58 | 4.75 | 4.57 | 4.68 | 4.68 | qfq | 18,342,100 | 85,614,402 | 2.86% |
| 2024-04-22 | 4.65 | 4.67 | 4.39 | 4.55 | 4.55 | qfq | 15,335,700 | 69,675,028 | -0.22% |
| 2024-04-19 | 4.57 | 4.67 | 4.54 | 4.56 | 4.56 | qfq | 13,367,600 | 61,375,234 | -1.30% |
| 2024-04-18 | 4.68 | 4.72 | 4.53 | 4.62 | 4.62 | qfq | 19,782,150 | 91,508,541 | -1.49% |
| 2024-04-17 | 4.40 | 4.72 | 4.38 | 4.69 | 4.69 | qfq | 26,101,550 | 120,706,617 | 9.07% |
| 2024-04-16 | 4.71 | 4.71 | 4.30 | 4.30 | 4.30 | qfq | 27,566,500 | 121,723,473 | -8.70% |
| 2024-04-15 | 5.01 | 5.03 | 4.60 | 4.71 | 4.71 | qfq | 31,030,600 | 147,797,905 | -5.99% |
| 2024-04-12 | 5.15 | 5.17 | 5.00 | 5.01 | 5.01 | qfq | 16,034,900 | 81,374,918 | -2.91% |
| 2024-04-11 | 5.03 | 5.24 | 4.98 | 5.16 | 5.16 | qfq | 23,485,500 | 121,424,012 | 2.38% |
| 2024-04-10 | 5.20 | 5.22 | 4.97 | 5.04 | 5.04 | qfq | 23,606,000 | 119,232,349 | -3.63% |
| 2024-04-09 | 5.18 | 5.24 | 5.12 | 5.23 | 5.23 | qfq | 15,458,200 | 80,186,630 | 2.35% |
| 2024-04-08 | 5.24 | 5.31 | 5.10 | 5.11 | 5.11 | qfq | 19,740,644 | 102,402,169 | -3.22% |
| 2024-04-03 | 5.43 | 5.46 | 5.16 | 5.28 | 5.28 | qfq | 25,901,800 | 136,406,578 | -2.76% |
| 2024-04-02 | 5.67 | 5.67 | 5.38 | 5.43 | 5.43 | qfq | 33,571,800 | 183,877,622 | -4.74% |
| 2024-04-01 | 5.52 | 5.70 | 5.50 | 5.70 | 5.70 | qfq | 27,884,850 | 156,916,686 | 3.26% |
| 2024-03-29 | 5.57 | 5.63 | 5.41 | 5.52 | 5.52 | qfq | 32,228,100 | 177,381,138 | -2.13% |
| 2024-03-28 | 5.39 | 5.69 | 5.21 | 5.64 | 5.64 | qfq | 55,750,726 | 307,270,527 | 4.64% |
| 2024-03-27 | 5.73 | 6.00 | 5.36 | 5.39 | 5.39 | qfq | 45,260,900 | 253,972,145 | -6.42% |
| 2024-03-26 | 6.00 | 6.19 | 5.65 | 5.76 | 5.76 | qfq | 53,467,500 | 314,075,008 | -4.79% |
| 2024-03-25 | 6.49 | 6.53 | 6.02 | 6.05 | 6.05 | qfq | 79,012,353 | 495,277,364 | -9.16% |
| 2024-03-22 | 6.25 | 6.88 | 6.16 | 6.66 | 6.66 | qfq | 118,315,253 | 769,330,003 | 6.39% |
| 2024-03-21 | 6.25 | 6.49 | 6.11 | 6.26 | 6.26 | qfq | 86,423,710 | 543,743,316 | 1.62% |
| 2024-03-20 | 5.84 | 6.23 | 5.80 | 6.16 | 6.16 | qfq | 83,337,807 | 509,883,032 | 5.66% |
| 2024-03-19 | 5.83 | 6.01 | 5.78 | 5.83 | 5.83 | qfq | 48,371,247 | 286,129,463 | 0.00% |
| 2024-03-18 | 5.71 | 5.83 | 5.60 | 5.83 | 5.83 | qfq | 37,061,900 | 212,923,768 | 2.64% |
| 2024-03-15 | 5.62 | 5.68 | 5.52 | 5.68 | 5.68 | qfq | 25,111,400 | 141,131,760 | 0.18% |
| 2024-03-14 | 5.88 | 5.88 | 5.56 | 5.67 | 5.67 | qfq | 46,749,756 | 267,017,830 | -4.06% |
| 2024-03-13 | 5.79 | 6.12 | 5.72 | 5.91 | 5.91 | qfq | 64,110,903 | 379,166,428 | 2.96% |
| 2024-03-12 | 5.75 | 5.89 | 5.66 | 5.74 | 5.74 | qfq | 39,442,104 | 227,420,810 | 1.59% |
| 2024-03-11 | 5.50 | 5.65 | 5.43 | 5.65 | 5.65 | qfq | 30,425,000 | 169,576,449 | 1.80% |
| 2024-03-08 | 5.48 | 5.61 | 5.38 | 5.55 | 5.55 | qfq | 33,644,400 | 185,992,025 | 1.46% |
| 2024-03-07 | 5.76 | 5.88 | 5.41 | 5.47 | 5.47 | qfq | 51,716,100 | 290,756,662 | -5.69% |
| 2024-03-06 | 5.79 | 6.01 | 5.70 | 5.80 | 5.80 | qfq | 44,063,800 | 256,786,794 | -2.36% |
| 2024-03-05 | 6.03 | 6.22 | 5.91 | 5.94 | 5.94 | qfq | 78,942,663 | 479,643,514 | -6.16% |
| 2024-03-04 | 6.13 | 6.35 | 5.68 | 6.33 | 6.33 | qfq | 108,523,424 | 654,385,990 | 6.03% |
| 2024-03-01 | 5.56 | 6.14 | 5.47 | 5.97 | 5.97 | qfq | 95,438,622 | 551,966,465 | 6.23% |
| 2024-02-29 | 5.29 | 5.63 | 5.29 | 5.62 | 5.62 | qfq | 59,154,523 | 325,602,604 | 4.27% |
| 2024-02-28 | 5.88 | 6.17 | 5.33 | 5.39 | 5.39 | qfq | 91,230,090 | 533,487,210 | -8.64% |
| 2024-02-27 | 5.69 | 5.92 | 5.58 | 5.90 | 5.90 | qfq | 81,339,197 | 469,579,983 | 2.25% |
| 2024-02-26 | 5.75 | 5.95 | 5.55 | 5.77 | 5.77 | qfq | 86,528,922 | 491,364,856 | -2.20% |
| 2024-02-23 | 5.08 | 5.90 | 5.00 | 5.90 | 5.90 | qfq | 109,191,152 | 589,538,287 | 19.92% |
| 2024-02-22 | 4.76 | 4.93 | 4.75 | 4.92 | 4.92 | qfq | 31,560,459 | 153,250,642 | 2.93% |
| 2024-02-21 | 4.71 | 4.94 | 4.60 | 4.78 | 4.78 | qfq | 50,077,110 | 240,557,084 | 0.00% |
| 2024-02-20 | 4.58 | 4.98 | 4.48 | 4.78 | 4.78 | qfq | 59,008,712 | 279,064,685 | 2.36% |
| 2024-02-19 | 4.34 | 4.84 | 4.33 | 4.67 | 4.67 | qfq | 59,410,352 | 273,917,806 | 11.19% |
| 2024-02-08 | 3.82 | 4.25 | 3.56 | 4.20 | 4.20 | qfq | 55,530,030 | 216,741,506 | 10.24% |
| 2024-02-07 | 4.07 | 4.08 | 3.71 | 3.81 | 3.81 | qfq | 41,257,949 | 159,980,393 | -4.99% |
| 2024-02-06 | 3.84 | 4.14 | 3.56 | 4.01 | 4.01 | qfq | 39,266,100 | 150,203,175 | 1.52% |
| 2024-02-05 | 4.57 | 4.58 | 3.94 | 3.95 | 3.95 | qfq | 40,372,800 | 166,814,840 | -14.87% |
| 2024-02-02 | 4.88 | 5.05 | 4.45 | 4.64 | 4.64 | qfq | 28,271,687 | 135,066,621 | -4.72% |
| 2024-02-01 | 4.91 | 5.00 | 4.77 | 4.87 | 4.87 | qfq | 24,842,800 | 121,244,299 | -2.60% |
| 2024-01-31 | 5.24 | 5.39 | 5.00 | 5.00 | 5.00 | qfq | 25,135,900 | 129,724,168 | -5.66% |
| 2024-01-30 | 5.49 | 5.49 | 5.27 | 5.30 | 5.30 | qfq | 15,367,500 | 82,695,103 | -3.64% |
| 2024-01-29 | 5.78 | 5.80 | 5.48 | 5.50 | 5.50 | qfq | 19,228,281 | 107,476,875 | -5.50% |
| 2024-01-26 | 5.77 | 5.95 | 5.72 | 5.82 | 5.82 | qfq | 20,958,700 | 122,317,315 | 0.00% |
| 2024-01-25 | 5.63 | 5.83 | 5.50 | 5.82 | 5.82 | qfq | 23,869,529 | 136,906,335 | 3.74% |
| 2024-01-24 | 5.59 | 5.65 | 5.40 | 5.61 | 5.61 | qfq | 17,281,400 | 95,516,839 | 1.08% |
| 2024-01-23 | 5.47 | 5.59 | 5.40 | 5.55 | 5.55 | qfq | 19,078,400 | 105,009,529 | 1.46% |
| 2024-01-22 | 5.81 | 5.90 | 5.39 | 5.47 | 5.47 | qfq | 25,278,600 | 142,122,102 | -6.50% |
| 2024-01-19 | 5.85 | 6.03 | 5.82 | 5.85 | 5.85 | qfq | 22,209,900 | 131,436,284 | -0.17% |
| 2024-01-18 | 5.85 | 5.89 | 5.66 | 5.86 | 5.86 | qfq | 18,713,349 | 107,839,602 | 0.17% |
| 2024-01-17 | 6.01 | 6.06 | 5.84 | 5.85 | 5.85 | qfq | 15,529,600 | 92,126,043 | -3.47% |
| 2024-01-16 | 6.06 | 6.14 | 5.95 | 6.06 | 6.06 | qfq | 15,791,749 | 94,954,944 | -0.82% |
| 2024-01-15 | 6.12 | 6.24 | 6.09 | 6.11 | 6.11 | qfq | 12,683,200 | 78,045,760 | -0.81% |
| 2024-01-12 | 6.28 | 6.29 | 6.15 | 6.16 | 6.16 | qfq | 15,093,400 | 93,624,312 | -1.75% |
| 2024-01-11 | 6.06 | 6.29 | 6.02 | 6.27 | 6.27 | qfq | 23,318,100 | 144,383,548 | 3.98% |
| 2024-01-10 | 6.09 | 6.14 | 5.93 | 6.03 | 6.03 | qfq | 17,998,600 | 108,494,270 | -1.47% |
| 2024-01-09 | 6.13 | 6.25 | 6.04 | 6.12 | 6.12 | qfq | 17,290,000 | 106,070,904 | -0.16% |
| 2024-01-08 | 6.18 | 6.26 | 6.11 | 6.13 | 6.13 | qfq | 16,792,000 | 103,702,320 | -1.61% |
| 2024-01-05 | 6.32 | 6.37 | 6.18 | 6.23 | 6.23 | qfq | 22,201,100 | 139,248,123 | -0.95% |
| 2024-01-04 | 6.41 | 6.44 | 6.26 | 6.29 | 6.29 | qfq | 28,305,797 | 178,795,048 | -2.63% |
| 2024-01-03 | 6.44 | 6.54 | 6.33 | 6.46 | 6.46 | qfq | 32,820,600 | 211,437,020 | 1.10% |
| 2024-01-02 | 6.54 | 6.80 | 6.39 | 6.39 | 6.39 | qfq | 51,902,760 | 340,680,006 | -0.78% |
| 2023-12-29 | 6.21 | 6.50 | 6.19 | 6.44 | 6.44 | qfq | 46,145,802 | 294,829,514 | 3.54% |
| 2023-12-28 | 6.21 | 6.31 | 6.10 | 6.22 | 6.22 | qfq | 28,958,600 | 180,538,871 | 0.32% |
| 2023-12-27 | 6.21 | 6.28 | 6.11 | 6.20 | 6.20 | qfq | 19,564,398 | 121,065,491 | 0.49% |
| 2023-12-26 | 6.32 | 6.35 | 6.15 | 6.17 | 6.17 | qfq | 19,533,508 | 121,455,109 | -1.91% |
| 2023-12-25 | 6.35 | 6.45 | 6.15 | 6.29 | 6.29 | qfq | 30,464,261 | 190,819,772 | -1.72% |
| 2023-12-22 | 6.87 | 6.91 | 6.33 | 6.40 | 6.40 | qfq | 55,058,515 | 359,810,292 | -6.84% |
| 2023-12-21 | 6.88 | 7.03 | 6.77 | 6.87 | 6.87 | qfq | 34,127,200 | 235,007,797 | -1.43% |
| 2023-12-20 | 7.18 | 7.26 | 6.94 | 6.97 | 6.97 | qfq | 41,096,960 | 288,696,645 | -3.46% |
| 2023-12-19 | 7.20 | 7.37 | 7.15 | 7.22 | 7.22 | qfq | 36,591,300 | 265,379,324 | -0.41% |
| 2023-12-18 | 7.55 | 7.63 | 7.20 | 7.25 | 7.25 | qfq | 44,743,553 | 327,673,932 | -4.23% |
| 2023-12-15 | 7.52 | 7.74 | 7.33 | 7.57 | 7.57 | qfq | 53,002,600 | 400,397,569 | 0.53% |
| 2023-12-14 | 7.68 | 7.85 | 7.49 | 7.53 | 7.53 | qfq | 51,923,700 | 397,499,710 | -2.21% |
| 2023-12-13 | 7.93 | 8.04 | 7.66 | 7.70 | 7.70 | qfq | 55,689,331 | 432,308,537 | -2.65% |
| 2023-12-12 | 7.98 | 8.16 | 7.84 | 7.91 | 7.91 | qfq | 61,352,548 | 489,992,665 | -0.63% |
| 2023-12-11 | 7.85 | 8.03 | 7.63 | 7.96 | 7.96 | qfq | 80,610,800 | 632,075,572 | -0.62% |
| 2023-12-08 | 8.14 | 8.38 | 7.90 | 8.01 | 8.01 | qfq | 104,927,227 | 851,248,729 | -6.53% |
| 2023-12-07 | 8.37 | 8.86 | 8.28 | 8.57 | 8.57 | qfq | 122,195,963 | 1,044,977,314 | 2.15% |
| 2023-12-06 | 8.07 | 8.66 | 7.90 | 8.39 | 8.39 | qfq | 116,985,600 | 974,334,885 | 3.07% |
| 2023-12-05 | 8.28 | 8.47 | 8.08 | 8.14 | 8.14 | qfq | 85,733,094 | 707,427,503 | -3.44% |
| 2023-12-04 | 8.32 | 8.86 | 8.32 | 8.43 | 8.43 | qfq | 132,593,624 | 1,131,591,707 | -0.94% |
| 2023-12-01 | 7.80 | 8.68 | 7.73 | 8.51 | 8.51 | qfq | 130,900,912 | 1,098,836,459 | 7.18% |
| 2023-11-30 | 7.67 | 8.30 | 7.67 | 7.94 | 7.94 | qfq | 98,976,288 | 796,098,911 | 2.72% |
| 2023-11-29 | 7.99 | 8.10 | 7.70 | 7.73 | 7.73 | qfq | 64,087,057 | 503,699,401 | -4.45% |
| 2023-11-28 | 8.00 | 8.21 | 7.82 | 8.09 | 8.09 | qfq | 77,629,089 | 621,045,505 | -1.58% |
| 2023-11-27 | 8.44 | 8.46 | 7.93 | 8.22 | 8.22 | qfq | 144,037,754 | 1,178,759,448 | -7.85% |
| 2023-11-24 | 7.69 | 8.92 | 7.60 | 8.92 | 8.92 | qfq | 190,482,283 | 1,638,749,730 | 20.05% |
| 2023-11-23 | 8.02 | 8.09 | 7.34 | 7.43 | 7.43 | qfq | 109,202,790 | 834,029,448 | -11.12% |
| 2023-11-22 | 7.76 | 8.74 | 7.59 | 8.36 | 8.36 | qfq | 157,469,121 | 1,287,269,993 | 4.37% |
| 2023-11-21 | 7.70 | 8.36 | 7.65 | 8.01 | 8.01 | qfq | 134,768,800 | 1,080,371,468 | 4.03% |
| 2023-11-20 | 7.42 | 7.79 | 7.41 | 7.70 | 7.70 | qfq | 68,191,600 | 519,753,892 | 1.85% |
| 2023-11-17 | 7.75 | 7.93 | 7.51 | 7.56 | 7.56 | qfq | 71,186,300 | 544,812,412 | -3.69% |
| 2023-11-16 | 7.52 | 7.88 | 7.49 | 7.85 | 7.85 | qfq | 82,056,800 | 637,670,860 | 2.08% |
| 2023-11-15 | 7.65 | 7.94 | 7.43 | 7.69 | 7.69 | qfq | 91,867,000 | 709,049,073 | 0.26% |
| 2023-11-14 | 7.48 | 7.94 | 7.48 | 7.67 | 7.67 | qfq | 82,110,007 | 624,654,099 | -1.29% |
| 2023-11-13 | 8.01 | 8.48 | 7.77 | 7.77 | 7.77 | qfq | 109,415,687 | 883,657,562 | -0.51% |
| 2023-11-10 | 7.60 | 7.97 | 7.35 | 7.81 | 7.81 | qfq | 90,149,400 | 700,596,368 | 1.69% |
| 2023-11-09 | 8.37 | 8.47 | 7.67 | 7.68 | 7.68 | qfq | 142,348,720 | 1,135,337,303 | -11.72% |
| 2023-11-08 | 7.88 | 9.56 | 7.86 | 8.70 | 8.70 | qfq | 199,729,936 | 1,735,104,988 | 3.69% |
| 2023-11-07 | 8.42 | 8.78 | 8.18 | 8.39 | 8.39 | qfq | 176,367,699 | 1,486,214,300 | -2.33% |
| 2023-11-06 | 8.17 | 8.88 | 7.84 | 8.59 | 8.59 | qfq | 183,788,939 | 1,536,361,345 | 7.51% |
| 2023-11-03 | 8.20 | 8.60 | 7.60 | 7.99 | 7.99 | qfq | 189,790,583 | 1,554,854,644 | -2.68% |
| 2023-11-02 | 7.01 | 8.21 | 7.00 | 8.21 | 8.21 | qfq | 85,597,314 | 659,966,046 | 20.03% |
| 2023-11-01 | 6.20 | 7.26 | 6.20 | 6.84 | 6.84 | qfq | 139,474,498 | 956,477,454 | 13.06% |
| 2023-10-31 | 6.47 | 6.77 | 6.05 | 6.05 | 6.05 | qfq | 80,590,830 | 506,689,735 | -6.49% |
| 2023-10-30 | 5.35 | 6.47 | 5.34 | 6.47 | 6.47 | qfq | 63,266,179 | 378,484,616 | 20.04% |
| 2023-10-27 | 5.31 | 5.57 | 5.27 | 5.39 | 5.39 | qfq | 15,153,302 | 81,452,835 | 0.75% |
| 2023-10-26 | 5.31 | 5.40 | 5.26 | 5.35 | 5.35 | qfq | 7,848,200 | 41,902,436 | -0.19% |
| 2023-10-25 | 5.33 | 5.40 | 5.30 | 5.36 | 5.36 | qfq | 8,041,000 | 43,048,297 | 1.32% |
| 2023-10-24 | 5.16 | 5.31 | 5.14 | 5.29 | 5.29 | qfq | 10,502,702 | 55,150,351 | 3.73% |
| 2023-10-23 | 5.24 | 5.30 | 5.09 | 5.10 | 5.10 | qfq | 9,444,200 | 48,783,763 | -2.49% |
| 2023-10-20 | 5.29 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 8,112,000 | 42,730,927 | -1.32% |
| 2023-10-19 | 5.27 | 5.45 | 5.22 | 5.30 | 5.30 | qfq | 10,406,800 | 55,724,489 | 0.95% |
| 2023-10-18 | 5.36 | 5.37 | 5.25 | 5.25 | 5.25 | qfq | 8,592,645 | 45,382,973 | -2.42% |
| 2023-10-17 | 5.38 | 5.42 | 5.33 | 5.38 | 5.38 | qfq | 7,016,600 | 37,694,121 | 0.00% |
| 2023-10-16 | 5.47 | 5.48 | 5.35 | 5.38 | 5.38 | qfq | 7,278,000 | 39,290,111 | -1.47% |
| 2023-10-13 | 5.51 | 5.55 | 5.43 | 5.46 | 5.46 | qfq | 8,583,500 | 47,049,063 | -0.73% |
| 2023-10-12 | 5.62 | 5.64 | 5.47 | 5.50 | 5.50 | qfq | 12,489,800 | 69,054,206 | -1.61% |
| 2023-10-11 | 5.57 | 5.75 | 5.53 | 5.59 | 5.59 | qfq | 13,532,200 | 76,566,585 | 0.90% |
| 2023-10-10 | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | qfq | 7,551,200 | 42,219,758 | -0.54% |
| 2023-10-09 | 5.69 | 5.69 | 5.54 | 5.57 | 5.57 | qfq | 10,692,502 | 59,806,569 | -2.45% |
| 2023-09-28 | 5.66 | 5.73 | 5.63 | 5.71 | 5.71 | qfq | 8,655,432 | 49,271,929 | 1.42% |
| 2023-09-27 | 5.67 | 5.73 | 5.62 | 5.63 | 5.63 | qfq | 10,660,274 | 60,534,969 | -1.05% |
| 2023-09-26 | 5.63 | 5.74 | 5.61 | 5.69 | 5.69 | qfq | 10,423,962 | 59,370,592 | 0.89% |
| 2023-09-25 | 5.71 | 5.75 | 5.61 | 5.64 | 5.64 | qfq | 10,448,100 | 59,163,571 | -1.91% |
| 2023-09-22 | 5.53 | 5.81 | 5.50 | 5.75 | 5.75 | qfq | 17,078,300 | 96,768,195 | 3.60% |
| 2023-09-21 | 5.52 | 5.60 | 5.50 | 5.55 | 5.55 | qfq | 9,207,900 | 50,982,324 | 0.18% |
| 2023-09-20 | 5.52 | 5.60 | 5.51 | 5.54 | 5.54 | qfq | 7,516,100 | 41,746,919 | -0.18% |
| 2023-09-19 | 5.70 | 5.76 | 5.55 | 5.55 | 5.55 | qfq | 13,186,800 | 74,170,459 | -3.31% |
| 2023-09-18 | 5.77 | 5.79 | 5.63 | 5.74 | 5.74 | qfq | 13,008,400 | 74,086,266 | -0.69% |
| 2023-09-15 | 5.68 | 5.80 | 5.63 | 5.78 | 5.78 | qfq | 14,692,800 | 83,697,654 | 1.76% |
| 2023-09-14 | 5.70 | 5.75 | 5.57 | 5.68 | 5.68 | qfq | 18,246,800 | 102,898,886 | -1.22% |
| 2023-09-13 | 5.77 | 5.78 | 5.67 | 5.75 | 5.75 | qfq | 11,937,000 | 68,262,155 | -0.52% |
| 2023-09-12 | 5.90 | 5.92 | 5.76 | 5.78 | 5.78 | qfq | 15,965,974 | 92,883,464 | -2.86% |
| 2023-09-11 | 5.87 | 6.01 | 5.64 | 5.95 | 5.95 | qfq | 31,151,374 | 180,252,300 | 1.88% |
| 2023-09-08 | 6.08 | 6.15 | 5.81 | 5.84 | 5.84 | qfq | 29,704,922 | 175,042,168 | -4.26% |
| 2023-09-07 | 6.22 | 6.32 | 6.09 | 6.10 | 6.10 | qfq | 14,028,007 | 86,760,806 | -2.24% |
| 2023-09-06 | 6.23 | 6.28 | 6.12 | 6.24 | 6.24 | qfq | 13,103,700 | 81,501,373 | -0.16% |
| 2023-09-05 | 6.41 | 6.47 | 6.18 | 6.25 | 6.25 | qfq | 18,710,639 | 117,183,112 | -2.95% |
| 2023-09-04 | 6.70 | 6.71 | 6.36 | 6.44 | 6.44 | qfq | 24,604,905 | 158,757,887 | -3.59% |
| 2023-09-01 | 6.78 | 6.85 | 6.59 | 6.68 | 6.68 | qfq | 15,342,700 | 102,807,241 | -0.74% |
| 2023-08-31 | 6.87 | 6.90 | 6.71 | 6.73 | 6.73 | qfq | 17,005,600 | 114,820,977 | -2.46% |
| 2023-08-30 | 7.05 | 7.05 | 6.81 | 6.90 | 6.90 | qfq | 34,891,747 | 241,389,674 | -4.96% |
| 2023-08-29 | 6.81 | 7.40 | 6.67 | 7.26 | 7.26 | qfq | 40,821,326 | 287,522,135 | 5.68% |
| 2023-08-28 | 6.88 | 7.02 | 6.63 | 6.87 | 6.87 | qfq | 38,028,960 | 261,263,431 | 4.89% |
| 2023-08-25 | 6.79 | 6.85 | 6.49 | 6.55 | 6.55 | qfq | 25,245,200 | 167,471,675 | -3.39% |
| 2023-08-24 | 6.18 | 7.15 | 6.17 | 6.78 | 6.78 | qfq | 51,951,042 | 347,930,167 | 10.42% |
| 2023-08-23 | 6.21 | 6.28 | 6.12 | 6.14 | 6.14 | qfq | 6,286,400 | 38,939,152 | -2.23% |
| 2023-08-22 | 6.15 | 6.30 | 6.12 | 6.28 | 6.28 | qfq | 10,307,200 | 64,244,546 | 2.61% |
| 2023-08-21 | 6.05 | 6.29 | 6.05 | 6.12 | 6.12 | qfq | 9,250,400 | 57,330,762 | 0.49% |
| 2023-08-18 | 6.25 | 6.35 | 6.09 | 6.09 | 6.09 | qfq | 8,826,760 | 54,710,721 | -3.18% |
| 2023-08-17 | 6.18 | 6.30 | 6.13 | 6.29 | 6.29 | qfq | 7,311,662 | 45,680,844 | 1.45% |
| 2023-08-16 | 6.35 | 6.37 | 6.18 | 6.20 | 6.20 | qfq | 8,960,300 | 55,993,455 | -2.67% |
| 2023-08-15 | 6.46 | 6.46 | 6.32 | 6.37 | 6.37 | qfq | 8,968,862 | 57,202,769 | -0.93% |
| 2023-08-14 | 6.29 | 6.50 | 6.21 | 6.43 | 6.43 | qfq | 11,345,900 | 72,202,209 | 1.42% |
| 2023-08-11 | 6.48 | 6.56 | 6.32 | 6.34 | 6.34 | qfq | 12,568,100 | 80,777,131 | -2.46% |
| 2023-08-10 | 6.51 | 6.60 | 6.48 | 6.50 | 6.50 | qfq | 10,040,800 | 65,531,263 | -0.76% |
| 2023-08-09 | 6.66 | 6.88 | 6.49 | 6.55 | 6.55 | qfq | 23,607,000 | 156,485,752 | -3.25% |
| 2023-08-08 | 6.71 | 6.95 | 6.70 | 6.77 | 6.77 | qfq | 24,287,900 | 165,972,141 | 0.00% |
| 2023-08-07 | 6.68 | 6.83 | 6.65 | 6.77 | 6.77 | qfq | 20,885,000 | 140,798,948 | 1.80% |
| 2023-08-04 | 6.53 | 6.72 | 6.50 | 6.65 | 6.65 | qfq | 13,532,289 | 90,037,352 | 0.91% |
| 2023-08-03 | 6.65 | 6.71 | 6.52 | 6.59 | 6.59 | qfq | 12,562,600 | 82,938,275 | -1.20% |
| 2023-08-02 | 6.63 | 6.68 | 6.57 | 6.67 | 6.67 | qfq | 8,455,989 | 56,049,668 | 0.15% |
| 2023-08-01 | 6.72 | 6.75 | 6.58 | 6.66 | 6.66 | qfq | 11,281,100 | 75,063,916 | -1.19% |
| 2023-07-31 | 6.42 | 6.77 | 6.36 | 6.74 | 6.74 | qfq | 23,885,789 | 158,371,003 | 5.15% |
| 2023-07-28 | 6.55 | 6.55 | 6.35 | 6.41 | 6.41 | qfq | 15,227,100 | 97,568,514 | -1.69% |
| 2023-07-27 | 6.81 | 6.85 | 6.47 | 6.52 | 6.52 | qfq | 26,322,177 | 173,589,893 | -4.54% |
| 2023-07-26 | 7.05 | 7.05 | 6.73 | 6.83 | 6.83 | qfq | 18,401,357 | 125,893,582 | -2.98% |
| 2023-07-25 | 6.99 | 7.09 | 6.88 | 7.04 | 7.04 | qfq | 19,762,557 | 138,635,753 | 2.33% |
| 2023-07-24 | 6.70 | 6.93 | 6.63 | 6.88 | 6.88 | qfq | 17,918,257 | 122,081,494 | 2.84% |
| 2023-07-21 | 6.77 | 6.85 | 6.62 | 6.69 | 6.69 | qfq | 14,003,164 | 94,078,041 | -1.62% |
| 2023-07-20 | 6.80 | 6.97 | 6.76 | 6.80 | 6.80 | qfq | 14,272,851 | 97,889,038 | -0.44% |
| 2023-07-19 | 6.88 | 6.91 | 6.76 | 6.83 | 6.83 | qfq | 11,617,089 | 79,170,288 | -0.15% |
| 2023-07-18 | 7.10 | 7.13 | 6.80 | 6.84 | 6.84 | qfq | 18,672,304 | 128,439,391 | -3.66% |