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
利亚德300296.SZ
最近收盘价5.192026-07-17
最近交易日2026-07-17
成交量（股）69,187,582
成交额（元）364,902,018
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.23 | 5.37 | 5.16 | 5.19 | 5.19 | qfq | 69,187,582 | 364,902,018 | -1.33% |
| 2026-07-16 | 5.25 | 5.33 | 5.18 | 5.26 | 5.26 | qfq | 53,139,802 | 279,495,357 | -0.94% |
| 2026-07-15 | 5.18 | 5.39 | 5.11 | 5.31 | 5.31 | qfq | 80,944,716 | 425,439,678 | 4.73% |
| 2026-07-14 | 4.98 | 5.09 | 4.95 | 5.07 | 5.07 | qfq | 45,547,836 | 229,584,585 | 1.20% |
| 2026-07-13 | 5.22 | 5.23 | 4.98 | 5.01 | 5.01 | qfq | 68,503,792 | 346,375,087 | -4.93% |
| 2026-07-10 | 5.22 | 5.42 | 5.20 | 5.27 | 5.27 | qfq | 67,317,464 | 357,916,046 | 0.38% |
| 2026-07-09 | 5.19 | 5.27 | 5.11 | 5.25 | 5.25 | qfq | 53,021,965 | 275,330,000 | 1.94% |
| 2026-07-08 | 5.29 | 5.34 | 5.13 | 5.15 | 5.15 | qfq | 56,065,646 | 290,680,462 | -3.56% |
| 2026-07-07 | 5.47 | 5.48 | 5.31 | 5.34 | 5.34 | qfq | 49,664,736 | 266,718,862 | -1.66% |
| 2026-07-06 | 5.57 | 5.59 | 5.38 | 5.43 | 5.43 | qfq | 86,628,677 | 472,296,717 | -3.72% |
| 2026-07-03 | 5.61 | 5.71 | 5.48 | 5.64 | 5.64 | qfq | 111,272,012 | 623,441,278 | 4.44% |
| 2026-07-02 | 5.50 | 5.56 | 5.40 | 5.40 | 5.40 | qfq | 78,853,127 | 431,989,447 | -3.40% |
| 2026-07-01 | 5.55 | 5.65 | 5.44 | 5.59 | 5.59 | qfq | 86,830,183 | 480,722,949 | -0.18% |
| 2026-06-30 | 5.32 | 5.68 | 5.29 | 5.60 | 5.60 | qfq | 103,787,501 | 576,945,549 | 5.26% |
| 2026-06-29 | 5.52 | 5.60 | 5.28 | 5.32 | 5.32 | qfq | 97,247,912 | 523,077,971 | -4.14% |
| 2026-06-26 | 5.66 | 5.90 | 5.55 | 5.55 | 5.55 | qfq | 105,727,162 | 603,525,702 | -3.31% |
| 2026-06-25 | 5.98 | 6.00 | 5.66 | 5.74 | 5.74 | qfq | 129,619,021 | 752,287,097 | -4.97% |
| 2026-06-24 | 6.36 | 6.39 | 5.96 | 6.04 | 6.04 | qfq | 132,940,630 | 810,074,240 | -5.63% |
| 2026-06-23 | 6.53 | 6.62 | 6.37 | 6.40 | 6.40 | qfq | 95,146,466 | 617,629,017 | -2.29% |
| 2026-06-22 | 6.70 | 6.76 | 6.35 | 6.55 | 6.55 | qfq | 130,569,174 | 851,235,444 | -2.53% |
| 2026-06-18 | 6.85 | 6.92 | 6.70 | 6.72 | 6.72 | qfq | 108,929,145 | 736,282,815 | -2.75% |
| 2026-06-17 | 6.74 | 7.00 | 6.72 | 6.91 | 6.91 | qfq | 123,325,271 | 850,338,305 | 1.47% |
| 2026-06-16 | 6.60 | 6.88 | 6.52 | 6.81 | 6.81 | qfq | 128,254,938 | 864,030,322 | 2.56% |
| 2026-06-15 | 6.50 | 6.65 | 6.49 | 6.64 | 6.64 | qfq | 89,891,424 | 592,165,728 | 2.79% |
| 2026-06-12 | 6.61 | 6.72 | 6.40 | 6.46 | 6.46 | qfq | 114,854,600 | 752,232,588 | -0.62% |
| 2026-06-11 | 6.88 | 6.90 | 6.46 | 6.50 | 6.50 | qfq | 157,473,742 | 1,040,049,640 | -7.28% |
| 2026-06-10 | 7.05 | 7.32 | 6.95 | 7.01 | 7.01 | qfq | 171,837,786 | 1,225,688,332 | -1.82% |
| 2026-06-09 | 7.20 | 7.23 | 7.00 | 7.14 | 7.14 | qfq | 177,178,915 | 1,256,611,671 | 0.42% |
| 2026-06-08 | 6.68 | 7.24 | 6.65 | 7.11 | 7.11 | qfq | 256,750,473 | 1,813,004,677 | 3.34% |
| 2026-06-05 | 6.71 | 7.07 | 6.66 | 6.88 | 6.88 | qfq | 199,215,006 | 1,370,250,807 | 4.88% |
| 2026-06-04 | 6.56 | 6.69 | 6.49 | 6.56 | 6.56 | qfq | 92,621,321 | 610,603,005 | -1.20% |
| 2026-06-03 | 6.55 | 6.85 | 6.53 | 6.64 | 6.64 | qfq | 121,894,385 | 818,936,475 | 0.91% |
| 2026-06-02 | 6.62 | 6.67 | 6.48 | 6.58 | 6.58 | qfq | 78,810,830 | 519,478,626 | -0.15% |
| 2026-06-01 | 6.46 | 6.70 | 6.44 | 6.59 | 6.59 | qfq | 82,498,992 | 546,241,861 | 0.76% |
| 2026-05-29 | 6.95 | 6.99 | 6.49 | 6.54 | 6.54 | qfq | 152,008,375 | 1,019,475,389 | -6.44% |
| 2026-05-28 | 7.04 | 7.09 | 6.80 | 6.99 | 6.99 | qfq | 159,368,402 | 1,106,387,384 | -0.57% |
| 2026-05-27 | 6.98 | 7.28 | 6.94 | 7.03 | 7.03 | qfq | 195,328,781 | 1,387,808,544 | 0.43% |
| 2026-05-26 | 6.84 | 7.13 | 6.80 | 7.00 | 7.00 | qfq | 192,439,960 | 1,348,748,976 | 1.30% |
| 2026-05-25 | 6.65 | 7.05 | 6.54 | 6.91 | 6.91 | qfq | 188,937,410 | 1,291,499,347 | 4.22% |
| 2026-05-22 | 6.51 | 6.69 | 6.36 | 6.63 | 6.63 | qfq | 130,985,476 | 853,846,806 | 1.22% |
| 2026-05-21 | 7.01 | 7.13 | 6.54 | 6.55 | 6.55 | qfq | 181,519,104 | 1,242,805,744 | -1.06% |
| 2026-05-20 | 6.81 | 6.84 | 6.58 | 6.62 | 6.62 | qfq | 133,774,652 | 894,198,282 | -4.34% |
| 2026-05-19 | 6.83 | 6.97 | 6.76 | 6.92 | 6.92 | qfq | 165,130,241 | 1,133,558,072 | 0.29% |
| 2026-05-18 | 6.72 | 7.03 | 6.66 | 6.90 | 6.80 | qfq | 192,138,716 | 1,317,733,694 | 4.86% |
| 2026-05-15 | 6.66 | 6.72 | 6.48 | 6.58 | 6.48 | qfq | 110,760,461 | 731,557,344 | -1.35% |
| 2026-05-14 | 6.75 | 6.82 | 6.67 | 6.67 | 6.57 | qfq | 112,866,396 | 761,166,426 | -1.62% |
| 2026-05-13 | 6.67 | 6.78 | 6.66 | 6.78 | 6.68 | qfq | 82,085,962 | 551,900,198 | 0.74% |
| 2026-05-12 | 6.78 | 6.78 | 6.64 | 6.73 | 6.63 | qfq | 101,359,489 | 679,108,335 | -1.17% |
| 2026-05-11 | 6.77 | 6.92 | 6.72 | 6.81 | 6.71 | qfq | 124,129,337 | 847,196,179 | 1.49% |
| 2026-05-08 | 6.53 | 6.71 | 6.49 | 6.71 | 6.61 | qfq | 115,852,217 | 768,134,259 | 1.98% |
| 2026-05-07 | 6.48 | 6.58 | 6.45 | 6.58 | 6.48 | qfq | 100,804,642 | 657,014,936 | 1.86% |
| 2026-05-06 | 6.39 | 6.52 | 6.35 | 6.46 | 6.37 | qfq | 110,115,495 | 712,040,735 | 1.57% |
| 2026-04-30 | 6.50 | 6.53 | 6.31 | 6.36 | 6.27 | qfq | 97,978,255 | 626,195,894 | -0.63% |
| 2026-04-29 | 6.31 | 6.44 | 6.29 | 6.40 | 6.31 | qfq | 76,999,988 | 493,341,975 | 0.79% |
| 2026-04-28 | 6.55 | 6.56 | 6.29 | 6.35 | 6.26 | qfq | 122,321,549 | 783,123,792 | -3.20% |
| 2026-04-27 | 6.65 | 6.67 | 6.49 | 6.56 | 6.47 | qfq | 133,480,528 | 877,726,361 | -1.65% |
| 2026-04-24 | 7.05 | 7.05 | 6.57 | 6.67 | 6.57 | qfq | 267,058,210 | 1,795,812,633 | -12.24% |
| 2026-04-23 | 7.92 | 7.94 | 7.59 | 7.60 | 7.49 | qfq | 142,165,446 | 1,093,942,995 | -4.04% |
| 2026-04-22 | 7.64 | 7.94 | 7.61 | 7.92 | 7.81 | qfq | 144,312,285 | 1,129,627,400 | 2.99% |
| 2026-04-21 | 7.73 | 7.78 | 7.57 | 7.69 | 7.58 | qfq | 103,808,094 | 795,640,791 | -0.77% |
| 2026-04-20 | 7.73 | 7.80 | 7.70 | 7.75 | 7.64 | qfq | 108,215,242 | 838,000,562 | -0.13% |
| 2026-04-17 | 7.65 | 7.82 | 7.61 | 7.76 | 7.65 | qfq | 126,358,186 | 977,003,261 | 1.17% |
| 2026-04-16 | 7.69 | 7.75 | 7.52 | 7.67 | 7.56 | qfq | 118,270,243 | 905,312,686 | -0.26% |
| 2026-04-15 | 7.84 | 7.95 | 7.65 | 7.69 | 7.58 | qfq | 112,431,600 | 874,606,745 | -1.03% |
| 2026-04-14 | 7.75 | 7.83 | 7.67 | 7.77 | 7.66 | qfq | 119,541,096 | 925,429,324 | 2.64% |
| 2026-04-13 | 7.50 | 7.64 | 7.48 | 7.57 | 7.46 | qfq | 69,357,690 | 524,931,201 | -0.13% |
| 2026-04-10 | 7.68 | 7.75 | 7.58 | 7.58 | 7.47 | qfq | 100,600,843 | 770,856,825 | 0.13% |
| 2026-04-09 | 7.60 | 7.65 | 7.47 | 7.57 | 7.46 | qfq | 114,116,960 | 862,481,872 | -1.94% |
| 2026-04-08 | 7.45 | 7.73 | 7.40 | 7.72 | 7.61 | qfq | 172,791,318 | 1,309,421,232 | 8.12% |
| 2026-04-07 | 7.20 | 7.29 | 7.08 | 7.14 | 7.04 | qfq | 76,474,902 | 549,116,249 | -0.70% |
| 2026-04-03 | 7.27 | 7.33 | 7.18 | 7.19 | 7.09 | qfq | 87,860,070 | 638,045,274 | -0.83% |
| 2026-04-02 | 7.35 | 7.48 | 7.18 | 7.25 | 7.15 | qfq | 88,781,760 | 649,330,899 | -2.03% |
| 2026-04-01 | 7.36 | 7.49 | 7.33 | 7.40 | 7.29 | qfq | 116,484,290 | 861,251,601 | 3.35% |
| 2026-03-31 | 7.35 | 7.42 | 7.14 | 7.16 | 7.06 | qfq | 91,929,430 | 667,450,242 | -2.85% |
| 2026-03-30 | 7.27 | 7.38 | 7.07 | 7.37 | 7.26 | qfq | 112,407,909 | 812,797,605 | -1.07% |
| 2026-03-27 | 7.18 | 7.50 | 7.16 | 7.45 | 7.34 | qfq | 105,529,689 | 776,674,587 | 0.95% |
| 2026-03-26 | 7.77 | 7.77 | 7.34 | 7.38 | 7.27 | qfq | 158,955,600 | 1,193,172,566 | -5.14% |
| 2026-03-25 | 7.73 | 8.00 | 7.73 | 7.78 | 7.67 | qfq | 168,280,674 | 1,322,948,729 | 0.52% |
| 2026-03-24 | 7.78 | 7.83 | 7.47 | 7.74 | 7.63 | qfq | 154,726,996 | 1,180,376,287 | 1.71% |
| 2026-03-23 | 7.78 | 7.95 | 7.54 | 7.61 | 7.50 | qfq | 210,700,835 | 1,631,958,710 | -4.40% |
| 2026-03-20 | 8.37 | 8.70 | 7.95 | 7.96 | 7.84 | qfq | 249,565,605 | 2,070,619,837 | -4.90% |
| 2026-03-19 | 8.40 | 8.49 | 8.18 | 8.37 | 8.25 | qfq | 200,873,760 | 1,674,797,547 | -3.57% |
| 2026-03-18 | 8.63 | 8.71 | 8.46 | 8.68 | 8.55 | qfq | 178,737,938 | 1,536,974,650 | 2.00% |
| 2026-03-17 | 9.01 | 9.17 | 8.50 | 8.51 | 8.39 | qfq | 228,696,986 | 1,997,315,987 | -3.95% |
| 2026-03-16 | 9.23 | 9.35 | 8.78 | 8.86 | 8.73 | qfq | 273,805,751 | 2,443,089,889 | -3.80% |
| 2026-03-13 | 8.97 | 9.70 | 8.94 | 9.21 | 9.08 | qfq | 459,143,652 | 4,308,823,924 | 4.66% |
| 2026-03-12 | 8.66 | 9.08 | 8.63 | 8.80 | 8.67 | qfq | 276,665,788 | 2,446,921,390 | 0.46% |
| 2026-03-11 | 8.58 | 9.06 | 8.58 | 8.76 | 8.63 | qfq | 320,302,904 | 2,822,723,052 | 2.46% |
| 2026-03-10 | 8.55 | 8.80 | 8.53 | 8.55 | 8.43 | qfq | 238,493,791 | 2,058,208,589 | 0.71% |
| 2026-03-09 | 8.24 | 8.50 | 8.10 | 8.49 | 8.37 | qfq | 244,743,893 | 2,028,221,050 | -0.70% |
| 2026-03-06 | 8.62 | 8.76 | 8.35 | 8.55 | 8.43 | qfq | 389,878,923 | 3,332,808,378 | -6.46% |
| 2026-03-05 | 8.49 | 9.40 | 8.48 | 9.14 | 9.01 | qfq | 537,441,561 | 4,881,487,930 | 12.42% |
| 2026-03-04 | 7.63 | 8.40 | 7.63 | 8.13 | 8.01 | qfq | 276,430,841 | 2,241,778,484 | 4.23% |
| 2026-03-03 | 8.41 | 8.45 | 7.78 | 7.80 | 7.69 | qfq | 279,674,266 | 2,244,338,828 | -6.59% |
| 2026-03-02 | 8.54 | 8.74 | 8.31 | 8.35 | 8.23 | qfq | 297,212,284 | 2,510,939,238 | -2.45% |
| 2026-02-27 | 8.35 | 8.88 | 8.35 | 8.56 | 8.44 | qfq | 307,762,215 | 2,645,338,834 | 2.15% |
| 2026-02-26 | 8.20 | 8.68 | 8.12 | 8.38 | 8.26 | qfq | 395,861,947 | 3,331,975,861 | 1.58% |
| 2026-02-25 | 7.90 | 8.57 | 7.78 | 8.25 | 8.13 | qfq | 462,128,860 | 3,812,091,342 | 5.91% |
| 2026-02-24 | 8.00 | 8.35 | 7.74 | 7.79 | 7.68 | qfq | 463,151,327 | 3,712,888,886 | 7.30% |
| 2026-02-13 | 7.19 | 7.34 | 7.17 | 7.26 | 7.15 | qfq | 100,649,302 | 731,868,956 | 0.28% |
| 2026-02-12 | 7.18 | 7.28 | 7.06 | 7.24 | 7.14 | qfq | 83,968,025 | 603,421,527 | 0.42% |
| 2026-02-11 | 7.30 | 7.38 | 7.19 | 7.21 | 7.11 | qfq | 98,150,857 | 712,955,806 | -2.17% |
| 2026-02-10 | 7.16 | 7.41 | 7.14 | 7.37 | 7.26 | qfq | 163,577,539 | 1,197,945,209 | 3.08% |
| 2026-02-09 | 7.09 | 7.21 | 7.08 | 7.15 | 7.05 | qfq | 90,592,238 | 647,557,473 | 2.73% |
| 2026-02-06 | 7.05 | 7.08 | 6.87 | 6.96 | 6.86 | qfq | 110,402,084 | 773,087,263 | -2.38% |
| 2026-02-05 | 7.26 | 7.32 | 7.11 | 7.13 | 7.03 | qfq | 94,338,054 | 676,899,643 | -1.93% |
| 2026-02-04 | 7.15 | 7.30 | 7.11 | 7.27 | 7.16 | qfq | 142,474,924 | 1,028,651,577 | 2.25% |
| 2026-02-03 | 7.03 | 7.13 | 6.97 | 7.11 | 7.01 | qfq | 93,890,757 | 663,320,950 | 2.16% |
| 2026-02-02 | 7.01 | 7.16 | 6.94 | 6.96 | 6.86 | qfq | 88,856,067 | 626,769,308 | -0.71% |
| 2026-01-30 | 7.11 | 7.18 | 6.91 | 7.01 | 6.91 | qfq | 92,216,908 | 646,787,345 | -1.27% |
| 2026-01-29 | 7.10 | 7.30 | 7.00 | 7.10 | 7.00 | qfq | 114,484,459 | 821,769,583 | -0.56% |
| 2026-01-28 | 7.21 | 7.27 | 7.13 | 7.14 | 7.04 | qfq | 94,090,989 | 675,365,554 | -1.38% |
| 2026-01-27 | 7.20 | 7.29 | 7.14 | 7.24 | 7.14 | qfq | 124,756,956 | 899,868,640 | 0.84% |
| 2026-01-26 | 7.32 | 7.50 | 7.11 | 7.18 | 7.08 | qfq | 171,424,246 | 1,243,566,132 | -0.42% |
| 2026-01-23 | 7.05 | 7.26 | 6.93 | 7.21 | 7.11 | qfq | 215,352,507 | 1,528,861,179 | 5.56% |
| 2026-01-22 | 6.77 | 6.88 | 6.72 | 6.83 | 6.73 | qfq | 81,929,589 | 557,522,476 | 1.64% |
| 2026-01-21 | 6.65 | 6.79 | 6.63 | 6.72 | 6.62 | qfq | 55,946,918 | 376,892,831 | 0.45% |
| 2026-01-20 | 6.79 | 6.81 | 6.63 | 6.69 | 6.59 | qfq | 64,493,444 | 431,939,441 | -1.47% |
| 2026-01-19 | 6.80 | 6.87 | 6.76 | 6.79 | 6.69 | qfq | 57,843,509 | 393,693,302 | -0.44% |
| 2026-01-16 | 6.85 | 6.89 | 6.71 | 6.82 | 6.72 | qfq | 72,849,455 | 494,753,961 | -0.15% |
| 2026-01-15 | 6.91 | 6.99 | 6.74 | 6.83 | 6.73 | qfq | 84,816,642 | 579,086,830 | -1.16% |
| 2026-01-14 | 6.89 | 7.09 | 6.81 | 6.91 | 6.81 | qfq | 134,499,622 | 937,810,162 | 0.44% |
| 2026-01-13 | 7.18 | 7.19 | 6.84 | 6.88 | 6.78 | qfq | 128,167,838 | 893,312,932 | -2.69% |
| 2026-01-12 | 6.83 | 7.08 | 6.81 | 7.07 | 6.97 | qfq | 145,629,593 | 1,017,908,239 | 4.74% |
| 2026-01-09 | 6.68 | 6.82 | 6.66 | 6.75 | 6.65 | qfq | 94,472,683 | 637,187,997 | 1.35% |
| 2026-01-08 | 6.58 | 6.72 | 6.55 | 6.66 | 6.56 | qfq | 68,759,405 | 457,747,951 | 1.22% |
| 2026-01-07 | 6.66 | 6.69 | 6.57 | 6.58 | 6.48 | qfq | 75,610,664 | 500,343,793 | -1.35% |
| 2026-01-06 | 6.49 | 6.75 | 6.47 | 6.67 | 6.57 | qfq | 119,129,491 | 791,560,498 | 3.41% |
| 2026-01-05 | 6.30 | 6.47 | 6.29 | 6.45 | 6.36 | qfq | 65,823,608 | 421,992,888 | 2.06% |
| 2025-12-31 | 6.30 | 6.35 | 6.22 | 6.32 | 6.23 | qfq | 52,543,125 | 330,808,354 | 0.80% |
| 2025-12-30 | 6.17 | 6.33 | 6.16 | 6.27 | 6.18 | qfq | 45,570,802 | 285,229,123 | 1.46% |
| 2025-12-29 | 6.22 | 6.28 | 6.17 | 6.18 | 6.09 | qfq | 32,371,246 | 201,258,016 | -0.80% |
| 2025-12-26 | 6.29 | 6.30 | 6.19 | 6.23 | 6.14 | qfq | 50,376,189 | 314,740,863 | -1.42% |
| 2025-12-25 | 6.18 | 6.36 | 6.12 | 6.32 | 6.23 | qfq | 66,298,343 | 414,775,305 | 2.60% |
| 2025-12-24 | 6.04 | 6.18 | 6.03 | 6.16 | 6.07 | qfq | 40,231,555 | 246,266,188 | 1.99% |
| 2025-12-23 | 6.12 | 6.13 | 6.03 | 6.04 | 5.95 | qfq | 35,730,201 | 216,747,336 | -1.47% |
| 2025-12-22 | 6.13 | 6.20 | 6.12 | 6.13 | 6.04 | qfq | 38,660,312 | 238,017,661 | 0.16% |
| 2025-12-19 | 6.10 | 6.15 | 6.08 | 6.12 | 6.03 | qfq | 37,485,168 | 229,368,495 | 0.82% |
| 2025-12-18 | 6.07 | 6.16 | 6.04 | 6.07 | 5.98 | qfq | 34,897,557 | 213,169,169 | -0.65% |
| 2025-12-17 | 6.04 | 6.15 | 5.96 | 6.11 | 6.02 | qfq | 49,594,319 | 299,712,655 | 0.99% |
| 2025-12-16 | 6.17 | 6.19 | 6.04 | 6.05 | 5.96 | qfq | 42,379,547 | 257,863,207 | -1.94% |
| 2025-12-15 | 6.28 | 6.29 | 6.17 | 6.17 | 6.08 | qfq | 44,050,246 | 274,178,500 | -2.68% |
| 2025-12-12 | 6.29 | 6.39 | 6.23 | 6.34 | 6.25 | qfq | 54,263,539 | 343,323,984 | 0.96% |
| 2025-12-11 | 6.38 | 6.41 | 6.28 | 6.28 | 6.19 | qfq | 39,289,411 | 248,673,961 | -1.10% |
| 2025-12-10 | 6.39 | 6.40 | 6.27 | 6.35 | 6.26 | qfq | 45,638,723 | 288,398,352 | -1.09% |
| 2025-12-09 | 6.45 | 6.53 | 6.40 | 6.42 | 6.33 | qfq | 40,986,678 | 264,628,972 | -1.23% |
| 2025-12-08 | 6.51 | 6.57 | 6.46 | 6.50 | 6.41 | qfq | 55,112,356 | 359,013,835 | -0.46% |
| 2025-12-05 | 6.43 | 6.55 | 6.34 | 6.53 | 6.44 | qfq | 54,741,626 | 353,986,310 | 1.24% |
| 2025-12-04 | 6.49 | 6.53 | 6.37 | 6.45 | 6.36 | qfq | 44,534,453 | 286,917,466 | -0.31% |
| 2025-12-03 | 6.61 | 6.65 | 6.46 | 6.47 | 6.38 | qfq | 65,019,683 | 423,857,018 | -2.71% |
| 2025-12-02 | 6.57 | 6.68 | 6.52 | 6.65 | 6.55 | qfq | 107,248,712 | 707,128,510 | -0.15% |
| 2025-12-01 | 6.27 | 6.82 | 6.27 | 6.66 | 6.56 | qfq | 157,289,233 | 1,034,331,881 | 6.39% |
| 2025-11-28 | 6.19 | 6.27 | 6.17 | 6.26 | 6.17 | qfq | 35,847,457 | 223,389,022 | 1.62% |
| 2025-11-27 | 6.14 | 6.26 | 6.10 | 6.16 | 6.07 | qfq | 35,167,267 | 218,203,483 | 0.33% |
| 2025-11-26 | 6.21 | 6.28 | 6.12 | 6.14 | 6.05 | qfq | 35,291,449 | 218,639,238 | -1.44% |
| 2025-11-25 | 6.19 | 6.30 | 6.17 | 6.23 | 6.14 | qfq | 41,264,729 | 258,308,692 | 0.65% |
| 2025-11-24 | 6.04 | 6.23 | 6.04 | 6.19 | 6.10 | qfq | 41,097,124 | 252,059,204 | 3.00% |
| 2025-11-21 | 6.17 | 6.24 | 6.00 | 6.01 | 5.92 | qfq | 59,411,745 | 361,882,785 | -3.69% |
| 2025-11-20 | 6.32 | 6.34 | 6.22 | 6.24 | 6.15 | qfq | 36,252,664 | 227,655,972 | -0.48% |
| 2025-11-19 | 6.40 | 6.44 | 6.25 | 6.27 | 6.18 | qfq | 55,845,214 | 352,503,857 | -2.49% |
| 2025-11-18 | 6.46 | 6.47 | 6.40 | 6.43 | 6.34 | qfq | 35,102,369 | 225,455,363 | -0.77% |
| 2025-11-17 | 6.45 | 6.49 | 6.40 | 6.48 | 6.39 | qfq | 41,275,781 | 266,176,857 | 0.15% |
| 2025-11-14 | 6.51 | 6.57 | 6.47 | 6.47 | 6.38 | qfq | 41,611,609 | 271,124,420 | -1.37% |
| 2025-11-13 | 6.53 | 6.59 | 6.49 | 6.56 | 6.47 | qfq | 34,741,826 | 227,589,074 | 0.77% |
| 2025-11-12 | 6.61 | 6.61 | 6.49 | 6.51 | 6.42 | qfq | 44,337,085 | 289,786,305 | -1.66% |
| 2025-11-11 | 6.72 | 6.74 | 6.60 | 6.62 | 6.52 | qfq | 46,136,133 | 306,874,227 | -1.19% |
| 2025-11-10 | 6.69 | 6.76 | 6.66 | 6.70 | 6.60 | qfq | 40,915,699 | 273,780,021 | -0.15% |
| 2025-11-07 | 6.74 | 6.76 | 6.69 | 6.71 | 6.61 | qfq | 41,425,146 | 278,219,029 | -1.32% |
| 2025-11-06 | 6.75 | 6.82 | 6.69 | 6.80 | 6.70 | qfq | 47,058,598 | 317,885,492 | 0.59% |
| 2025-11-05 | 6.64 | 6.79 | 6.61 | 6.76 | 6.66 | qfq | 42,751,049 | 287,656,231 | 0.45% |
| 2025-11-04 | 6.91 | 6.91 | 6.69 | 6.73 | 6.63 | qfq | 61,064,736 | 413,197,143 | -2.60% |
| 2025-11-03 | 6.90 | 6.92 | 6.81 | 6.91 | 6.81 | qfq | 49,643,614 | 340,878,435 | 0.44% |
| 2025-10-31 | 6.88 | 6.96 | 6.86 | 6.88 | 6.78 | qfq | 47,676,962 | 329,132,481 | 0.00% |
| 2025-10-30 | 6.93 | 7.00 | 6.88 | 6.88 | 6.78 | qfq | 68,043,785 | 472,177,905 | -0.29% |
| 2025-10-29 | 6.86 | 6.93 | 6.79 | 6.90 | 6.80 | qfq | 56,405,076 | 386,701,673 | 0.58% |
| 2025-10-28 | 6.93 | 6.99 | 6.84 | 6.86 | 6.76 | qfq | 57,227,733 | 395,480,152 | -1.44% |
| 2025-10-27 | 7.01 | 7.09 | 6.94 | 6.96 | 6.86 | qfq | 67,940,692 | 475,452,446 | -0.43% |
| 2025-10-24 | 6.89 | 7.04 | 6.85 | 6.99 | 6.89 | qfq | 85,844,624 | 597,798,626 | 1.60% |
| 2025-10-23 | 6.93 | 7.05 | 6.77 | 6.88 | 6.78 | qfq | 90,887,697 | 625,629,221 | 1.47% |
| 2025-10-22 | 6.75 | 6.83 | 6.71 | 6.78 | 6.68 | qfq | 41,840,917 | 283,354,317 | -0.29% |
| 2025-10-21 | 6.58 | 6.85 | 6.56 | 6.80 | 6.70 | qfq | 75,680,373 | 510,560,664 | 3.82% |
| 2025-10-20 | 6.56 | 6.61 | 6.51 | 6.55 | 6.46 | qfq | 49,257,164 | 323,543,967 | 1.24% |
| 2025-10-17 | 6.79 | 6.81 | 6.44 | 6.47 | 6.38 | qfq | 90,841,435 | 597,459,771 | -4.57% |
| 2025-10-16 | 6.93 | 6.95 | 6.77 | 6.78 | 6.68 | qfq | 75,975,071 | 519,434,176 | -2.87% |
| 2025-10-15 | 6.92 | 6.99 | 6.81 | 6.98 | 6.88 | qfq | 71,346,540 | 492,732,418 | 1.31% |
| 2025-10-14 | 7.22 | 7.29 | 6.88 | 6.89 | 6.79 | qfq | 143,328,809 | 1,011,121,067 | -4.70% |
| 2025-10-13 | 7.00 | 7.27 | 6.84 | 7.23 | 7.13 | qfq | 151,645,032 | 1,074,594,289 | -1.77% |
| 2025-10-10 | 7.29 | 7.48 | 7.10 | 7.36 | 7.25 | qfq | 156,438,350 | 1,132,542,551 | 0.55% |
| 2025-10-09 | 7.28 | 7.42 | 7.28 | 7.32 | 7.21 | qfq | 114,008,968 | 837,692,188 | 1.24% |
| 2025-09-30 | 7.23 | 7.34 | 7.19 | 7.23 | 7.13 | qfq | 79,401,447 | 575,566,778 | -0.41% |
| 2025-09-29 | 7.23 | 7.33 | 7.10 | 7.26 | 7.15 | qfq | 90,181,576 | 651,999,752 | 0.97% |
| 2025-09-26 | 7.28 | 7.48 | 7.19 | 7.19 | 7.09 | qfq | 100,363,366 | 734,627,219 | -2.04% |
| 2025-09-25 | 7.30 | 7.55 | 7.26 | 7.34 | 7.23 | qfq | 116,514,010 | 862,635,499 | 0.27% |
| 2025-09-24 | 7.00 | 7.34 | 6.96 | 7.32 | 7.21 | qfq | 119,709,462 | 857,506,559 | 3.54% |
| 2025-09-23 | 7.24 | 7.26 | 6.90 | 7.07 | 6.97 | qfq | 141,866,749 | 998,822,437 | -3.02% |
| 2025-09-22 | 7.18 | 7.40 | 7.18 | 7.29 | 7.18 | qfq | 105,677,609 | 772,745,115 | 1.67% |
| 2025-09-19 | 7.23 | 7.33 | 7.14 | 7.17 | 7.07 | qfq | 104,703,721 | 757,431,454 | -0.97% |
| 2025-09-18 | 7.46 | 7.48 | 7.14 | 7.24 | 7.14 | qfq | 188,925,822 | 1,389,649,832 | -3.85% |
| 2025-09-17 | 7.29 | 7.57 | 7.25 | 7.53 | 7.42 | qfq | 176,175,054 | 1,315,982,084 | 2.73% |
| 2025-09-16 | 7.12 | 7.35 | 7.09 | 7.33 | 7.22 | qfq | 152,308,355 | 1,105,153,536 | 2.81% |
| 2025-09-15 | 7.18 | 7.23 | 7.12 | 7.13 | 7.03 | qfq | 82,220,464 | 589,049,998 | -0.28% |
| 2025-09-12 | 7.21 | 7.29 | 7.15 | 7.15 | 7.05 | qfq | 100,132,140 | 720,977,966 | -1.11% |
| 2025-09-11 | 7.04 | 7.23 | 6.96 | 7.23 | 7.13 | qfq | 114,566,583 | 817,455,304 | 2.41% |
| 2025-09-10 | 7.09 | 7.19 | 7.05 | 7.06 | 6.96 | qfq | 88,095,403 | 626,253,489 | -0.84% |
| 2025-09-09 | 7.25 | 7.29 | 7.00 | 7.12 | 7.02 | qfq | 157,775,431 | 1,125,609,388 | -2.06% |
| 2025-09-08 | 7.27 | 7.38 | 7.17 | 7.27 | 7.16 | qfq | 136,204,309 | 987,456,648 | -0.41% |
| 2025-09-05 | 7.03 | 7.34 | 7.01 | 7.30 | 7.19 | qfq | 166,768,078 | 1,205,163,477 | 3.99% |
| 2025-09-04 | 7.16 | 7.36 | 6.87 | 7.02 | 6.92 | qfq | 197,507,470 | 1,414,050,216 | -2.50% |
| 2025-09-03 | 7.28 | 7.46 | 7.14 | 7.20 | 7.10 | qfq | 210,967,724 | 1,541,053,466 | 0.84% |
| 2025-09-02 | 7.36 | 7.37 | 7.05 | 7.14 | 7.04 | qfq | 191,682,462 | 1,374,314,960 | -3.64% |
| 2025-09-01 | 7.27 | 7.58 | 7.25 | 7.41 | 7.30 | qfq | 248,254,505 | 1,836,867,029 | 2.07% |
| 2025-08-29 | 7.66 | 7.88 | 7.20 | 7.26 | 7.15 | qfq | 355,161,048 | 2,617,960,211 | 4.46% |
| 2025-08-28 | 6.78 | 7.08 | 6.66 | 6.95 | 6.85 | qfq | 240,113,186 | 1,653,413,510 | 5.46% |
| 2025-08-27 | 6.88 | 6.92 | 6.58 | 6.59 | 6.49 | qfq | 150,904,088 | 1,024,383,576 | -3.94% |
| 2025-08-26 | 6.81 | 6.92 | 6.76 | 6.86 | 6.76 | qfq | 122,577,436 | 841,711,482 | 0.44% |
| 2025-08-25 | 6.74 | 6.95 | 6.74 | 6.83 | 6.73 | qfq | 142,630,494 | 975,150,606 | 1.64% |
| 2025-08-22 | 6.68 | 6.74 | 6.65 | 6.72 | 6.62 | qfq | 112,788,854 | 755,512,312 | 0.75% |
| 2025-08-21 | 6.76 | 6.83 | 6.61 | 6.67 | 6.57 | qfq | 122,713,391 | 822,244,863 | -1.33% |
| 2025-08-20 | 6.64 | 6.84 | 6.60 | 6.76 | 6.66 | qfq | 167,393,398 | 1,124,594,789 | 2.27% |
| 2025-08-19 | 6.64 | 6.68 | 6.52 | 6.61 | 6.51 | qfq | 116,103,900 | 767,569,779 | -0.30% |
| 2025-08-18 | 6.66 | 6.74 | 6.54 | 6.63 | 6.53 | qfq | 179,817,490 | 1,194,309,916 | 0.61% |
| 2025-08-15 | 6.36 | 6.60 | 6.35 | 6.59 | 6.49 | qfq | 176,297,487 | 1,149,090,728 | 2.97% |
| 2025-08-14 | 6.38 | 6.48 | 6.19 | 6.40 | 6.31 | qfq | 131,262,854 | 834,335,489 | 0.47% |
| 2025-08-13 | 6.35 | 6.41 | 6.32 | 6.37 | 6.28 | qfq | 68,919,523 | 438,455,866 | 0.00% |
| 2025-08-12 | 6.42 | 6.45 | 6.31 | 6.37 | 6.28 | qfq | 68,669,300 | 436,796,931 | -1.09% |
| 2025-08-11 | 6.24 | 6.48 | 6.24 | 6.44 | 6.35 | qfq | 111,597,151 | 714,222,746 | 3.37% |
| 2025-08-08 | 6.35 | 6.38 | 6.21 | 6.23 | 6.14 | qfq | 70,879,586 | 443,728,813 | -1.89% |
| 2025-08-07 | 6.40 | 6.45 | 6.30 | 6.35 | 6.26 | qfq | 88,432,070 | 561,607,174 | -0.47% |
| 2025-08-06 | 6.15 | 6.40 | 6.14 | 6.38 | 6.29 | qfq | 148,726,576 | 937,587,300 | 3.40% |
| 2025-08-05 | 6.10 | 6.19 | 6.09 | 6.17 | 6.08 | qfq | 58,468,499 | 359,620,041 | 1.15% |
| 2025-08-04 | 6.02 | 6.11 | 6.00 | 6.10 | 6.01 | qfq | 41,370,309 | 250,315,023 | 0.49% |
| 2025-08-01 | 6.03 | 6.11 | 6.01 | 6.07 | 5.98 | qfq | 46,255,998 | 280,266,610 | 0.33% |
| 2025-07-31 | 6.13 | 6.20 | 6.03 | 6.05 | 5.96 | qfq | 64,039,116 | 391,756,540 | -1.31% |
| 2025-07-30 | 6.20 | 6.22 | 6.06 | 6.13 | 6.04 | qfq | 66,314,376 | 407,276,304 | -1.45% |
| 2025-07-29 | 6.21 | 6.23 | 6.13 | 6.22 | 6.13 | qfq | 64,039,367 | 395,429,121 | -0.32% |
| 2025-07-28 | 6.28 | 6.29 | 6.21 | 6.24 | 6.15 | qfq | 48,365,668 | 301,820,453 | -0.16% |
| 2025-07-25 | 6.23 | 6.26 | 6.18 | 6.25 | 6.16 | qfq | 54,078,515 | 336,392,978 | 0.00% |
| 2025-07-24 | 6.15 | 6.26 | 6.14 | 6.25 | 6.16 | qfq | 65,540,425 | 407,563,692 | 1.46% |
| 2025-07-23 | 6.22 | 6.24 | 6.14 | 6.16 | 6.07 | qfq | 58,824,869 | 364,031,820 | -0.81% |
| 2025-07-22 | 6.24 | 6.26 | 6.17 | 6.21 | 6.12 | qfq | 65,682,200 | 407,746,824 | -0.80% |
| 2025-07-21 | 6.23 | 6.29 | 6.19 | 6.26 | 6.17 | qfq | 70,982,300 | 442,840,977 | 0.64% |
| 2025-07-18 | 6.30 | 6.33 | 6.18 | 6.22 | 6.13 | qfq | 93,006,100 | 581,153,212 | -0.96% |
| 2025-07-17 | 6.06 | 6.35 | 6.06 | 6.28 | 6.19 | qfq | 147,818,102 | 921,414,316 | 2.95% |
| 2025-07-16 | 6.03 | 6.17 | 6.02 | 6.10 | 6.01 | qfq | 77,275,100 | 472,555,566 | 0.99% |
| 2025-07-15 | 6.10 | 6.11 | 5.95 | 6.04 | 5.95 | qfq | 65,989,450 | 397,185,309 | -0.98% |
| 2025-07-14 | 6.06 | 6.11 | 6.04 | 6.10 | 6.01 | qfq | 49,275,639 | 299,733,448 | 0.33% |
| 2025-07-11 | 6.04 | 6.10 | 5.98 | 6.08 | 5.99 | qfq | 70,776,551 | 429,029,942 | 0.66% |
| 2025-07-10 | 6.03 | 6.09 | 6.01 | 6.04 | 5.95 | qfq | 45,840,850 | 276,719,895 | -0.17% |
| 2025-07-09 | 6.03 | 6.13 | 6.02 | 6.05 | 5.96 | qfq | 73,318,751 | 445,060,776 | 0.33% |
| 2025-07-08 | 5.93 | 6.03 | 5.92 | 6.03 | 5.94 | qfq | 53,012,073 | 318,281,910 | 1.52% |
| 2025-07-07 | 5.97 | 5.99 | 5.92 | 5.94 | 5.85 | qfq | 38,402,900 | 228,227,692 | -0.50% |
| 2025-07-04 | 6.07 | 6.07 | 5.97 | 5.97 | 5.88 | qfq | 52,792,970 | 317,132,167 | -1.65% |
| 2025-07-03 | 6.00 | 6.09 | 5.99 | 6.07 | 5.98 | qfq | 51,847,883 | 313,890,013 | 1.00% |
| 2025-07-02 | 6.08 | 6.09 | 5.97 | 6.01 | 5.92 | qfq | 70,662,457 | 425,695,737 | -2.12% |
| 2025-07-01 | 6.08 | 6.20 | 6.01 | 6.14 | 6.05 | qfq | 91,317,189 | 556,881,567 | 0.66% |
| 2025-06-30 | 6.07 | 6.12 | 6.05 | 6.10 | 6.01 | qfq | 51,996,068 | 316,555,991 | 0.99% |
| 2025-06-27 | 6.09 | 6.12 | 6.03 | 6.04 | 5.95 | qfq | 56,576,700 | 343,176,509 | 0.00% |
| 2025-06-26 | 6.08 | 6.15 | 6.03 | 6.04 | 5.95 | qfq | 73,474,429 | 446,898,934 | -0.66% |
| 2025-06-25 | 6.02 | 6.08 | 5.97 | 6.08 | 5.99 | qfq | 81,610,337 | 492,553,609 | 1.00% |
| 2025-06-24 | 5.84 | 6.02 | 5.82 | 6.02 | 5.93 | qfq | 93,377,195 | 556,810,314 | 3.26% |
| 2025-06-23 | 5.69 | 5.83 | 5.66 | 5.83 | 5.75 | qfq | 46,695,018 | 269,380,494 | 1.22% |
| 2025-06-20 | 5.82 | 5.89 | 5.75 | 5.76 | 5.68 | qfq | 45,166,525 | 262,248,521 | -0.69% |
| 2025-06-19 | 5.89 | 5.93 | 5.76 | 5.80 | 5.72 | qfq | 53,362,336 | 310,624,241 | -1.86% |
| 2025-06-18 | 5.84 | 5.93 | 5.81 | 5.91 | 5.82 | qfq | 51,676,802 | 304,052,974 | 0.68% |
| 2025-06-17 | 5.82 | 5.94 | 5.79 | 5.87 | 5.79 | qfq | 49,738,550 | 292,052,778 | 0.51% |
| 2025-06-16 | 5.78 | 5.88 | 5.76 | 5.84 | 5.76 | qfq | 33,333,496 | 194,507,446 | 0.34% |
| 2025-06-13 | 5.89 | 5.91 | 5.80 | 5.82 | 5.74 | qfq | 55,698,287 | 325,342,278 | -2.18% |
| 2025-06-12 | 5.89 | 6.05 | 5.88 | 5.95 | 5.86 | qfq | 58,653,621 | 350,120,087 | 0.85% |
| 2025-06-11 | 5.88 | 5.98 | 5.87 | 5.90 | 5.81 | qfq | 48,160,565 | 285,592,862 | 0.51% |
| 2025-06-10 | 6.00 | 6.01 | 5.80 | 5.87 | 5.79 | qfq | 67,967,950 | 400,282,431 | -2.00% |
| 2025-06-09 | 5.95 | 6.02 | 5.94 | 5.99 | 5.90 | qfq | 46,677,156 | 279,521,375 | 0.84% |
| 2025-06-06 | 6.05 | 6.05 | 5.93 | 5.94 | 5.85 | qfq | 41,785,021 | 249,048,696 | -1.33% |
| 2025-06-05 | 5.92 | 6.03 | 5.88 | 6.02 | 5.93 | qfq | 59,457,000 | 354,411,490 | 1.35% |
| 2025-06-04 | 5.94 | 5.99 | 5.89 | 5.94 | 5.85 | qfq | 36,831,812 | 218,694,874 | 0.85% |
| 2025-06-03 | 5.83 | 5.95 | 5.81 | 5.89 | 5.80 | qfq | 37,525,000 | 221,748,656 | 0.00% |
| 2025-05-30 | 6.00 | 6.00 | 5.87 | 5.89 | 5.80 | qfq | 53,930,105 | 318,762,744 | -2.32% |
| 2025-05-29 | 5.88 | 6.03 | 5.86 | 6.03 | 5.94 | qfq | 62,491,923 | 373,900,281 | 2.73% |
| 2025-05-28 | 5.95 | 5.98 | 5.85 | 5.87 | 5.79 | qfq | 46,956,944 | 276,860,438 | -1.18% |
| 2025-05-27 | 6.02 | 6.02 | 5.91 | 5.94 | 5.85 | qfq | 50,199,418 | 298,730,384 | -1.82% |
| 2025-05-26 | 6.01 | 6.06 | 5.97 | 6.05 | 5.96 | qfq | 54,178,217 | 325,840,519 | -0.82% |
| 2025-05-23 | 6.26 | 6.33 | 6.10 | 6.10 | 5.91 | qfq | 78,369,006 | 485,542,361 | -3.02% |
| 2025-05-22 | 6.30 | 6.44 | 6.23 | 6.29 | 6.10 | qfq | 88,783,230 | 559,356,301 | -1.41% |
| 2025-05-21 | 6.19 | 6.48 | 6.08 | 6.38 | 6.18 | qfq | 173,431,226 | 1,098,057,165 | 2.90% |
| 2025-05-20 | 6.13 | 6.21 | 6.06 | 6.20 | 6.01 | qfq | 48,784,064 | 300,468,676 | 0.81% |
| 2025-05-19 | 6.10 | 6.16 | 6.01 | 6.15 | 5.96 | qfq | 49,497,701 | 301,304,662 | 0.33% |
| 2025-05-16 | 6.12 | 6.21 | 6.10 | 6.13 | 5.94 | qfq | 47,396,858 | 292,356,160 | -0.16% |
| 2025-05-15 | 6.26 | 6.29 | 6.13 | 6.14 | 5.95 | qfq | 55,332,431 | 341,544,526 | -2.38% |
| 2025-05-14 | 6.27 | 6.34 | 6.21 | 6.29 | 6.10 | qfq | 59,866,798 | 375,363,037 | 0.16% |
| 2025-05-13 | 6.50 | 6.50 | 6.26 | 6.28 | 6.09 | qfq | 78,176,234 | 495,639,706 | -1.57% |
| 2025-05-12 | 6.30 | 6.43 | 6.30 | 6.38 | 6.18 | qfq | 96,185,729 | 612,720,774 | 3.07% |
| 2025-05-09 | 6.34 | 6.36 | 6.15 | 6.19 | 6.00 | qfq | 74,997,400 | 466,055,754 | -2.52% |
| 2025-05-08 | 6.31 | 6.41 | 6.27 | 6.35 | 6.16 | qfq | 79,338,627 | 504,787,512 | 0.63% |
| 2025-05-07 | 6.42 | 6.47 | 6.24 | 6.31 | 6.12 | qfq | 113,756,767 | 720,353,142 | -0.63% |
| 2025-05-06 | 6.20 | 6.35 | 6.18 | 6.35 | 6.16 | qfq | 108,529,817 | 680,512,820 | 3.25% |
| 2025-04-30 | 6.04 | 6.18 | 6.03 | 6.15 | 5.96 | qfq | 89,507,726 | 548,580,424 | 2.84% |
| 2025-04-29 | 5.90 | 6.04 | 5.87 | 5.98 | 5.80 | qfq | 53,973,726 | 323,035,495 | 0.84% |
| 2025-04-28 | 6.00 | 6.03 | 5.90 | 5.93 | 5.75 | qfq | 64,734,112 | 384,312,307 | -1.82% |
| 2025-04-25 | 6.02 | 6.13 | 6.02 | 6.04 | 5.86 | qfq | 76,704,565 | 465,279,509 | 0.50% |
| 2025-04-24 | 6.12 | 6.25 | 5.99 | 6.01 | 5.83 | qfq | 107,684,701 | 655,891,087 | -2.28% |
| 2025-04-23 | 6.09 | 6.28 | 6.09 | 6.15 | 5.96 | qfq | 138,669,685 | 856,431,435 | 1.49% |
| 2025-04-22 | 6.26 | 6.30 | 6.06 | 6.06 | 5.87 | qfq | 152,982,883 | 938,141,857 | -4.57% |
| 2025-04-21 | 6.16 | 6.60 | 6.08 | 6.35 | 6.16 | qfq | 256,728,176 | 1,609,710,234 | 11.01% |
| 2025-04-18 | 5.67 | 5.74 | 5.62 | 5.72 | 5.54 | qfq | 49,105,900 | 279,138,365 | 0.88% |
| 2025-04-17 | 5.69 | 5.79 | 5.67 | 5.67 | 5.50 | qfq | 57,746,000 | 330,970,262 | -1.05% |
| 2025-04-16 | 5.82 | 5.85 | 5.62 | 5.73 | 5.55 | qfq | 72,257,915 | 414,200,291 | -2.22% |
| 2025-04-15 | 5.86 | 5.93 | 5.81 | 5.86 | 5.68 | qfq | 64,379,861 | 377,607,840 | -0.51% |
| 2025-04-14 | 6.02 | 6.07 | 5.88 | 5.89 | 5.71 | qfq | 101,369,892 | 605,071,141 | 1.20% |
| 2025-04-11 | 5.74 | 5.94 | 5.70 | 5.82 | 5.64 | qfq | 103,741,492 | 604,181,682 | 1.04% |
| 2025-04-10 | 5.81 | 6.01 | 5.75 | 5.76 | 5.58 | qfq | 155,810,243 | 913,489,858 | 3.23% |
| 2025-04-09 | 5.20 | 5.61 | 4.86 | 5.58 | 5.41 | qfq | 170,016,948 | 900,857,727 | 4.69% |
| 2025-04-08 | 5.18 | 5.54 | 5.18 | 5.33 | 5.17 | qfq | 161,349,023 | 862,501,389 | 4.10% |
| 2025-04-07 | 5.80 | 5.99 | 5.12 | 5.12 | 4.96 | qfq | 197,621,782 | 1,077,315,725 | -20.00% |
| 2025-04-03 | 6.51 | 6.63 | 6.38 | 6.40 | 6.20 | qfq | 88,903,100 | 575,941,167 | -3.32% |
| 2025-04-02 | 6.54 | 6.69 | 6.52 | 6.62 | 6.42 | qfq | 89,224,959 | 590,639,568 | 1.53% |
| 2025-04-01 | 6.62 | 6.71 | 6.51 | 6.52 | 6.32 | qfq | 82,403,323 | 543,876,977 | -1.81% |
| 2025-03-31 | 6.68 | 6.72 | 6.41 | 6.64 | 6.44 | qfq | 122,066,786 | 798,550,057 | -2.06% |
| 2025-03-28 | 6.87 | 6.93 | 6.78 | 6.78 | 6.57 | qfq | 93,009,033 | 636,685,008 | -1.45% |
| 2025-03-27 | 7.12 | 7.15 | 6.86 | 6.88 | 6.67 | qfq | 146,313,766 | 1,019,300,251 | -4.04% |
| 2025-03-26 | 7.13 | 7.33 | 7.13 | 7.17 | 6.95 | qfq | 106,357,454 | 769,017,447 | -0.28% |
| 2025-03-25 | 7.52 | 7.52 | 7.17 | 7.19 | 6.97 | qfq | 179,778,823 | 1,311,176,674 | -5.27% |
| 2025-03-24 | 7.90 | 7.94 | 7.30 | 7.59 | 7.36 | qfq | 261,398,771 | 1,979,223,606 | -5.48% |
| 2025-03-21 | 8.10 | 8.33 | 7.92 | 8.03 | 7.78 | qfq | 353,110,429 | 2,864,989,357 | 1.77% |
| 2025-03-20 | 7.82 | 8.13 | 7.82 | 7.89 | 7.65 | qfq | 236,291,703 | 1,884,413,416 | 0.38% |
| 2025-03-19 | 7.89 | 8.10 | 7.77 | 7.86 | 7.62 | qfq | 247,960,441 | 1,967,755,819 | -0.51% |
| 2025-03-18 | 8.10 | 8.18 | 7.87 | 7.90 | 7.66 | qfq | 219,833,080 | 1,751,722,150 | -1.13% |
| 2025-03-17 | 7.88 | 8.23 | 7.81 | 7.99 | 7.75 | qfq | 340,734,265 | 2,727,008,003 | 4.86% |
| 2025-03-14 | 7.47 | 7.67 | 7.37 | 7.62 | 7.39 | qfq | 199,485,702 | 1,505,717,312 | 1.06% |
| 2025-03-13 | 7.82 | 7.88 | 7.44 | 7.54 | 7.31 | qfq | 293,550,466 | 2,230,792,273 | -5.04% |
| 2025-03-12 | 7.80 | 8.10 | 7.66 | 7.94 | 7.70 | qfq | 481,663,051 | 3,803,370,473 | -1.37% |
| 2025-03-11 | 7.10 | 8.68 | 7.05 | 8.05 | 7.80 | qfq | 662,853,791 | 5,400,498,026 | 11.34% |
| 2025-03-10 | 7.35 | 7.46 | 7.18 | 7.23 | 7.01 | qfq | 130,181,589 | 946,507,508 | -2.17% |
| 2025-03-07 | 7.55 | 7.68 | 7.34 | 7.39 | 7.16 | qfq | 175,911,684 | 1,324,562,465 | -3.02% |
| 2025-03-06 | 7.42 | 7.69 | 7.41 | 7.62 | 7.39 | qfq | 207,137,731 | 1,570,758,958 | 3.25% |
| 2025-03-05 | 7.35 | 7.43 | 7.18 | 7.38 | 7.15 | qfq | 148,262,376 | 1,082,111,351 | 0.00% |
| 2025-03-04 | 7.10 | 7.49 | 7.05 | 7.38 | 7.15 | qfq | 157,823,084 | 1,161,463,826 | 1.10% |
| 2025-03-03 | 7.55 | 7.77 | 7.17 | 7.30 | 7.08 | qfq | 199,314,156 | 1,485,763,595 | 0.27% |
| 2025-02-28 | 7.87 | 7.92 | 7.21 | 7.28 | 7.06 | qfq | 282,019,490 | 2,108,930,450 | -8.89% |
| 2025-02-27 | 8.20 | 8.21 | 7.79 | 7.99 | 7.75 | qfq | 331,222,041 | 2,643,577,454 | -3.62% |
| 2025-02-26 | 7.70 | 8.68 | 7.56 | 8.29 | 8.04 | qfq | 450,631,325 | 3,632,284,405 | 8.37% |
| 2025-02-25 | 7.51 | 7.93 | 7.39 | 7.65 | 7.42 | qfq | 278,475,405 | 2,122,568,939 | -1.29% |
| 2025-02-24 | 7.71 | 8.07 | 7.63 | 7.75 | 7.51 | qfq | 353,962,269 | 2,774,287,044 | 1.17% |
| 2025-02-21 | 7.50 | 7.90 | 7.42 | 7.66 | 7.43 | qfq | 389,672,232 | 2,975,151,179 | 0.92% |
| 2025-02-20 | 7.51 | 7.84 | 7.38 | 7.59 | 7.36 | qfq | 509,070,874 | 3,861,490,527 | 3.97% |
| 2025-02-19 | 6.69 | 7.33 | 6.67 | 7.30 | 7.08 | qfq | 421,064,175 | 2,984,549,045 | 10.77% |
| 2025-02-18 | 7.00 | 7.05 | 6.57 | 6.59 | 6.39 | qfq | 241,518,245 | 1,640,450,984 | -6.79% |
| 2025-02-17 | 7.05 | 7.27 | 6.95 | 7.07 | 6.85 | qfq | 242,400,513 | 1,722,122,857 | 0.71% |
| 2025-02-14 | 6.95 | 7.11 | 6.89 | 7.02 | 6.81 | qfq | 205,283,171 | 1,435,920,294 | 0.14% |
| 2025-02-13 | 7.12 | 7.28 | 6.91 | 7.01 | 6.80 | qfq | 306,227,021 | 2,175,812,722 | -1.27% |
| 2025-02-12 | 7.02 | 7.21 | 6.89 | 7.10 | 6.88 | qfq | 272,446,632 | 1,921,306,256 | 0.57% |
| 2025-02-11 | 6.80 | 7.09 | 6.69 | 7.06 | 6.84 | qfq | 333,408,886 | 2,316,495,089 | 4.13% |
| 2025-02-10 | 6.71 | 6.90 | 6.66 | 6.78 | 6.57 | qfq | 219,151,597 | 1,484,141,042 | 1.65% |
| 2025-02-07 | 6.61 | 6.78 | 6.48 | 6.67 | 6.47 | qfq | 270,201,672 | 1,793,727,474 | 1.37% |
| 2025-02-06 | 6.13 | 6.63 | 6.12 | 6.58 | 6.38 | qfq | 244,615,594 | 1,579,389,675 | 6.99% |
| 2025-02-05 | 6.03 | 6.35 | 5.98 | 6.15 | 5.96 | qfq | 178,810,985 | 1,103,379,089 | 3.71% |
| 2025-01-27 | 6.47 | 6.50 | 5.93 | 5.93 | 5.75 | qfq | 196,377,371 | 1,197,391,398 | -5.87% |
| 2025-01-24 | 5.87 | 6.49 | 5.74 | 6.30 | 6.11 | qfq | 390,769,893 | 2,343,786,569 | -3.82% |
| 2025-01-23 | 6.83 | 6.97 | 6.55 | 6.55 | 6.35 | qfq | 272,880,859 | 1,842,898,251 | -2.38% |
| 2025-01-22 | 6.48 | 6.84 | 6.35 | 6.71 | 6.50 | qfq | 291,205,397 | 1,925,968,719 | 2.13% |
| 2025-01-21 | 6.21 | 6.60 | 6.19 | 6.57 | 6.37 | qfq | 313,448,522 | 2,017,817,992 | 6.66% |
| 2025-01-20 | 6.16 | 6.26 | 6.07 | 6.16 | 5.97 | qfq | 125,004,165 | 771,822,239 | 1.15% |
| 2025-01-17 | 6.15 | 6.24 | 6.07 | 6.09 | 5.90 | qfq | 131,217,443 | 805,159,183 | -1.62% |
| 2025-01-16 | 6.31 | 6.47 | 6.14 | 6.19 | 6.00 | qfq | 164,924,325 | 1,035,112,043 | -1.12% |
| 2025-01-15 | 6.37 | 6.38 | 6.18 | 6.26 | 6.07 | qfq | 170,131,622 | 1,065,128,061 | -1.88% |
| 2025-01-14 | 5.87 | 6.39 | 5.82 | 6.38 | 6.18 | qfq | 227,086,106 | 1,398,489,272 | 10.38% |
| 2025-01-13 | 5.67 | 5.89 | 5.55 | 5.78 | 5.60 | qfq | 135,949,498 | 778,814,900 | -0.86% |
| 2025-01-10 | 6.02 | 6.24 | 5.82 | 5.83 | 5.65 | qfq | 214,675,546 | 1,303,691,167 | -3.64% |
| 2025-01-09 | 5.86 | 6.15 | 5.85 | 6.05 | 5.86 | qfq | 197,022,695 | 1,189,190,146 | 2.37% |
| 2025-01-08 | 5.93 | 6.00 | 5.64 | 5.91 | 5.73 | qfq | 194,083,677 | 1,133,851,321 | -1.50% |
| 2025-01-07 | 5.74 | 6.02 | 5.74 | 6.00 | 5.82 | qfq | 176,663,253 | 1,039,043,832 | 5.08% |
| 2025-01-06 | 5.92 | 5.98 | 5.64 | 5.71 | 5.54 | qfq | 167,227,029 | 967,671,474 | -4.19% |
| 2025-01-03 | 6.35 | 6.42 | 5.92 | 5.96 | 5.78 | qfq | 195,294,617 | 1,193,384,432 | -5.25% |
| 2025-01-02 | 6.41 | 6.57 | 6.21 | 6.29 | 6.10 | qfq | 184,833,068 | 1,180,648,745 | -2.33% |
| 2024-12-31 | 7.03 | 7.07 | 6.43 | 6.44 | 6.24 | qfq | 264,889,975 | 1,760,941,567 | -8.13% |
| 2024-12-30 | 7.18 | 7.34 | 6.98 | 7.01 | 6.80 | qfq | 213,349,588 | 1,514,833,521 | -3.31% |
| 2024-12-27 | 7.01 | 7.39 | 6.94 | 7.25 | 7.03 | qfq | 294,480,302 | 2,129,648,656 | 2.98% |
| 2024-12-26 | 6.91 | 7.26 | 6.90 | 7.04 | 6.82 | qfq | 247,166,484 | 1,747,597,707 | 1.15% |
| 2024-12-25 | 7.26 | 7.44 | 6.96 | 6.96 | 6.75 | qfq | 261,422,645 | 1,870,472,652 | -4.00% |
| 2024-12-24 | 7.30 | 7.68 | 7.18 | 7.25 | 7.03 | qfq | 277,505,786 | 2,047,190,479 | 0.14% |
| 2024-12-23 | 7.80 | 8.06 | 7.19 | 7.24 | 7.02 | qfq | 349,018,718 | 2,623,279,317 | -8.35% |
| 2024-12-20 | 7.72 | 8.08 | 7.63 | 7.90 | 7.66 | qfq | 416,655,353 | 3,273,877,185 | 4.08% |
| 2024-12-19 | 7.48 | 7.85 | 7.35 | 7.59 | 7.36 | qfq | 408,887,677 | 3,096,993,675 | -2.69% |
| 2024-12-18 | 7.06 | 8.29 | 6.91 | 7.80 | 7.56 | qfq | 625,707,030 | 4,689,705,733 | 9.86% |
| 2024-12-17 | 7.93 | 8.09 | 7.04 | 7.10 | 6.88 | qfq | 580,686,368 | 4,289,125,239 | -13.41% |
| 2024-12-16 | 8.55 | 9.31 | 8.03 | 8.20 | 7.95 | qfq | 962,604,047 | 8,376,290,947 | 1.74% |
| 2024-12-13 | 7.40 | 8.06 | 7.40 | 8.06 | 7.81 | qfq | 484,757,553 | 3,845,399,435 | 19.94% |
| 2024-12-12 | 7.02 | 7.05 | 6.58 | 6.72 | 6.51 | qfq | 309,246,883 | 2,086,424,834 | -4.95% |
| 2024-12-11 | 6.33 | 7.28 | 6.25 | 7.07 | 6.85 | qfq | 428,564,408 | 2,910,155,006 | 10.47% |
| 2024-12-10 | 6.21 | 6.98 | 6.05 | 6.40 | 6.20 | qfq | 331,414,455 | 2,124,362,155 | 6.49% |
| 2024-12-09 | 5.92 | 6.29 | 5.88 | 6.01 | 5.83 | qfq | 204,391,485 | 1,242,938,035 | 2.04% |
| 2024-12-06 | 5.86 | 6.02 | 5.78 | 5.89 | 5.71 | qfq | 153,235,517 | 901,828,879 | 1.03% |
| 2024-12-05 | 5.70 | 5.98 | 5.67 | 5.83 | 5.65 | qfq | 168,478,266 | 985,454,388 | 2.10% |
| 2024-12-04 | 5.81 | 5.87 | 5.61 | 5.71 | 5.54 | qfq | 152,124,844 | 872,552,065 | -1.38% |
| 2024-12-03 | 5.59 | 5.84 | 5.49 | 5.79 | 5.61 | qfq | 174,623,598 | 992,668,076 | 4.32% |
| 2024-12-02 | 5.40 | 5.59 | 5.40 | 5.55 | 5.38 | qfq | 80,983,011 | 447,082,767 | 2.97% |
| 2024-11-29 | 5.30 | 5.43 | 5.21 | 5.39 | 5.22 | qfq | 72,222,303 | 385,663,060 | 0.75% |
| 2024-11-28 | 5.30 | 5.52 | 5.26 | 5.35 | 5.19 | qfq | 69,829,818 | 376,642,876 | 0.56% |
| 2024-11-27 | 5.17 | 5.33 | 5.04 | 5.32 | 5.16 | qfq | 60,598,964 | 313,422,674 | 2.50% |
| 2024-11-26 | 5.31 | 5.36 | 5.17 | 5.19 | 5.03 | qfq | 52,614,300 | 276,819,352 | -2.81% |
| 2024-11-25 | 5.32 | 5.42 | 5.18 | 5.34 | 5.18 | qfq | 63,067,855 | 332,178,398 | -0.19% |
| 2024-11-22 | 5.57 | 5.73 | 5.35 | 5.35 | 5.19 | qfq | 107,925,544 | 602,220,735 | -2.37% |
| 2024-11-21 | 5.52 | 5.58 | 5.41 | 5.48 | 5.31 | qfq | 54,823,917 | 301,500,847 | -1.26% |
| 2024-11-20 | 5.30 | 5.58 | 5.29 | 5.55 | 5.38 | qfq | 91,497,639 | 499,299,669 | 2.78% |
| 2024-11-19 | 5.14 | 5.47 | 5.12 | 5.40 | 5.23 | qfq | 89,266,770 | 474,288,260 | 5.68% |
| 2024-11-18 | 5.31 | 5.38 | 5.10 | 5.11 | 4.95 | qfq | 55,063,394 | 285,345,255 | -3.77% |
| 2024-11-15 | 5.35 | 5.48 | 5.31 | 5.31 | 5.15 | qfq | 51,641,122 | 278,853,430 | -1.30% |
| 2024-11-14 | 5.60 | 5.62 | 5.36 | 5.38 | 5.22 | qfq | 52,948,300 | 290,038,248 | -3.76% |
| 2024-11-13 | 5.53 | 5.61 | 5.42 | 5.59 | 5.42 | qfq | 59,971,789 | 330,886,060 | 0.72% |
| 2024-11-12 | 5.69 | 5.74 | 5.47 | 5.55 | 5.38 | qfq | 83,650,576 | 469,237,118 | -2.46% |
| 2024-11-11 | 5.53 | 5.72 | 5.52 | 5.69 | 5.52 | qfq | 78,684,291 | 444,682,060 | 2.89% |
| 2024-11-08 | 5.63 | 5.69 | 5.52 | 5.53 | 5.36 | qfq | 89,359,921 | 499,524,760 | -0.54% |
| 2024-11-07 | 5.39 | 5.58 | 5.33 | 5.56 | 5.39 | qfq | 73,463,232 | 403,288,348 | 2.77% |
| 2024-11-06 | 5.36 | 5.50 | 5.30 | 5.41 | 5.24 | qfq | 81,692,583 | 442,515,562 | 0.93% |
| 2024-11-05 | 5.16 | 5.39 | 5.15 | 5.36 | 5.20 | qfq | 75,267,084 | 399,936,718 | 3.88% |
| 2024-11-04 | 5.04 | 5.17 | 5.03 | 5.16 | 5.00 | qfq | 33,653,650 | 172,743,198 | 1.98% |
| 2024-11-01 | 5.30 | 5.34 | 5.05 | 5.06 | 4.91 | qfq | 75,945,802 | 391,113,393 | -4.89% |
| 2024-10-31 | 5.26 | 5.36 | 5.18 | 5.32 | 5.16 | qfq | 72,573,461 | 384,243,575 | 1.14% |
| 2024-10-30 | 5.15 | 5.32 | 5.14 | 5.26 | 5.10 | qfq | 62,878,600 | 329,859,905 | 1.54% |
| 2024-10-29 | 5.35 | 5.36 | 5.17 | 5.18 | 5.02 | qfq | 60,637,151 | 318,408,663 | -2.45% |
| 2024-10-28 | 5.29 | 5.32 | 5.19 | 5.31 | 5.15 | qfq | 57,419,265 | 302,197,077 | 1.14% |
| 2024-10-25 | 5.07 | 5.25 | 5.05 | 5.25 | 5.09 | qfq | 58,233,202 | 301,559,350 | 3.55% |
| 2024-10-24 | 5.11 | 5.14 | 4.98 | 5.07 | 4.91 | qfq | 55,946,826 | 282,602,267 | -1.93% |
| 2024-10-23 | 5.19 | 5.24 | 5.13 | 5.17 | 5.01 | qfq | 54,464,989 | 282,591,614 | -0.77% |
| 2024-10-22 | 5.16 | 5.27 | 5.12 | 5.21 | 5.05 | qfq | 63,779,475 | 330,386,057 | 0.58% |
| 2024-10-21 | 5.06 | 5.28 | 5.05 | 5.18 | 5.02 | qfq | 87,190,736 | 449,809,877 | 3.39% |
| 2024-10-18 | 4.80 | 5.16 | 4.78 | 5.01 | 4.86 | qfq | 80,784,930 | 400,016,190 | 3.94% |
| 2024-10-17 | 4.88 | 4.93 | 4.81 | 4.82 | 4.67 | qfq | 45,531,830 | 222,099,330 | -0.41% |
| 2024-10-16 | 4.83 | 4.93 | 4.78 | 4.84 | 4.69 | qfq | 45,226,067 | 219,460,534 | -1.22% |
| 2024-10-15 | 5.00 | 5.08 | 4.89 | 4.90 | 4.75 | qfq | 51,178,808 | 255,424,555 | -2.00% |
| 2024-10-14 | 4.88 | 5.02 | 4.78 | 5.00 | 4.85 | qfq | 53,467,258 | 262,498,426 | 3.31% |
| 2024-10-11 | 5.17 | 5.20 | 4.78 | 4.84 | 4.69 | qfq | 64,682,598 | 320,696,094 | -6.92% |
| 2024-10-10 | 5.35 | 5.49 | 5.12 | 5.20 | 5.04 | qfq | 77,768,646 | 411,611,590 | -1.33% |
| 2024-10-09 | 5.70 | 5.85 | 5.26 | 5.27 | 5.11 | qfq | 131,652,617 | 731,545,439 | -11.43% |
| 2024-10-08 | 6.25 | 6.25 | 5.53 | 5.95 | 5.77 | qfq | 190,323,974 | 1,122,942,716 | 13.33% |
| 2024-09-30 | 4.78 | 5.29 | 4.75 | 5.25 | 5.09 | qfq | 137,138,552 | 687,002,627 | 16.15% |
| 2024-09-27 | 4.31 | 4.59 | 4.31 | 4.52 | 4.38 | qfq | 69,590,954 | 308,586,973 | 6.10% |
| 2024-09-26 | 4.13 | 4.27 | 4.11 | 4.26 | 4.13 | qfq | 43,755,166 | 183,292,398 | 2.90% |
| 2024-09-25 | 4.09 | 4.20 | 4.08 | 4.14 | 4.01 | qfq | 46,827,335 | 194,249,368 | 1.97% |
| 2024-09-24 | 3.96 | 4.07 | 3.93 | 4.06 | 3.94 | qfq | 34,816,862 | 139,728,289 | 3.31% |
| 2024-09-23 | 3.93 | 3.97 | 3.89 | 3.93 | 3.81 | qfq | 16,807,212 | 66,143,578 | 0.51% |
| 2024-09-20 | 3.97 | 3.98 | 3.90 | 3.91 | 3.79 | qfq | 20,238,500 | 79,788,493 | -2.01% |
| 2024-09-19 | 3.90 | 4.02 | 3.88 | 3.99 | 3.87 | qfq | 23,080,016 | 91,402,235 | 3.10% |
| 2024-09-18 | 3.92 | 3.95 | 3.82 | 3.87 | 3.75 | qfq | 18,180,762 | 70,429,019 | -1.28% |
| 2024-09-13 | 4.00 | 4.00 | 3.92 | 3.92 | 3.80 | qfq | 18,584,022 | 73,621,227 | -1.51% |
| 2024-09-12 | 4.00 | 4.05 | 3.98 | 3.98 | 3.86 | qfq | 18,813,154 | 75,549,068 | 0.00% |
| 2024-09-11 | 4.04 | 4.07 | 3.98 | 3.98 | 3.86 | qfq | 20,954,881 | 84,075,071 | -2.21% |
| 2024-09-10 | 4.05 | 4.09 | 3.97 | 4.07 | 3.95 | qfq | 23,921,832 | 96,208,188 | 0.99% |
| 2024-09-09 | 4.06 | 4.09 | 4.01 | 4.03 | 3.91 | qfq | 24,410,650 | 98,489,870 | -0.74% |
| 2024-09-06 | 4.15 | 4.16 | 4.06 | 4.06 | 3.94 | qfq | 30,527,400 | 124,943,091 | -2.17% |
| 2024-09-05 | 4.15 | 4.19 | 4.11 | 4.15 | 4.02 | qfq | 30,685,079 | 127,077,339 | 0.48% |
| 2024-09-04 | 4.17 | 4.20 | 4.11 | 4.13 | 4.00 | qfq | 38,457,289 | 159,529,141 | -2.82% |
| 2024-09-03 | 4.12 | 4.34 | 4.10 | 4.25 | 4.12 | qfq | 60,026,400 | 253,258,537 | 3.41% |
| 2024-09-02 | 4.29 | 4.29 | 4.10 | 4.11 | 3.98 | qfq | 51,929,400 | 216,206,439 | -4.20% |
| 2024-08-30 | 4.20 | 4.43 | 4.18 | 4.29 | 4.16 | qfq | 67,804,091 | 294,200,776 | 2.39% |
| 2024-08-29 | 4.05 | 4.23 | 4.04 | 4.19 | 4.06 | qfq | 51,510,575 | 214,570,157 | 2.20% |
| 2024-08-28 | 4.14 | 4.18 | 4.02 | 4.10 | 3.97 | qfq | 74,550,816 | 304,467,643 | -3.76% |
| 2024-08-27 | 4.49 | 4.54 | 4.26 | 4.26 | 4.13 | qfq | 76,076,110 | 331,366,482 | -6.99% |
| 2024-08-26 | 4.70 | 4.72 | 4.55 | 4.58 | 4.44 | qfq | 85,103,058 | 391,501,638 | -3.98% |
| 2024-08-23 | 4.66 | 4.98 | 4.48 | 4.77 | 4.62 | qfq | 124,494,694 | 582,294,138 | 0.00% |
| 2024-08-22 | 4.80 | 4.95 | 4.66 | 4.77 | 4.62 | qfq | 133,993,959 | 645,465,315 | 2.14% |
| 2024-08-21 | 4.80 | 4.91 | 4.55 | 4.67 | 4.53 | qfq | 132,916,664 | 627,993,099 | -3.11% |
| 2024-08-20 | 4.35 | 5.04 | 4.28 | 4.82 | 4.67 | qfq | 143,508,953 | 680,609,458 | 11.06% |
| 2024-08-19 | 4.46 | 4.48 | 4.32 | 4.34 | 4.21 | qfq | 37,431,375 | 164,488,047 | -3.56% |
| 2024-08-16 | 4.37 | 4.52 | 4.37 | 4.50 | 4.36 | qfq | 47,201,310 | 211,279,253 | 3.21% |
| 2024-08-15 | 4.25 | 4.44 | 4.22 | 4.36 | 4.23 | qfq | 38,797,310 | 169,239,453 | 3.07% |
| 2024-08-14 | 4.21 | 4.25 | 4.18 | 4.23 | 4.10 | qfq | 13,464,200 | 56,839,744 | 0.24% |
| 2024-08-13 | 4.17 | 4.24 | 4.16 | 4.22 | 4.09 | qfq | 12,196,500 | 51,142,049 | 0.96% |
| 2024-08-12 | 4.24 | 4.25 | 4.15 | 4.18 | 4.05 | qfq | 13,158,684 | 55,258,657 | -1.65% |
| 2024-08-09 | 4.25 | 4.29 | 4.22 | 4.25 | 4.12 | qfq | 14,479,700 | 61,525,175 | 0.47% |
| 2024-08-08 | 4.18 | 4.26 | 4.13 | 4.23 | 4.10 | qfq | 17,255,000 | 72,498,869 | 1.20% |
| 2024-08-07 | 4.20 | 4.23 | 4.17 | 4.18 | 4.05 | qfq | 15,201,041 | 63,768,445 | -0.24% |
| 2024-08-06 | 4.18 | 4.27 | 4.14 | 4.19 | 4.06 | qfq | 17,504,611 | 73,133,209 | 0.72% |
| 2024-08-05 | 4.25 | 4.33 | 4.15 | 4.16 | 4.03 | qfq | 21,314,500 | 90,273,996 | -3.03% |
| 2024-08-02 | 4.37 | 4.41 | 4.28 | 4.29 | 4.16 | qfq | 16,412,400 | 71,270,243 | -2.50% |
| 2024-08-01 | 4.34 | 4.43 | 4.32 | 4.40 | 4.27 | qfq | 21,619,725 | 94,789,892 | 0.92% |
| 2024-07-31 | 4.13 | 4.36 | 4.13 | 4.36 | 4.23 | qfq | 25,398,700 | 108,912,802 | 5.06% |
| 2024-07-30 | 4.10 | 4.17 | 4.08 | 4.15 | 4.02 | qfq | 13,703,581 | 56,709,091 | 0.73% |
| 2024-07-29 | 4.14 | 4.15 | 4.06 | 4.12 | 3.99 | qfq | 12,286,800 | 50,589,506 | 0.49% |
| 2024-07-26 | 4.02 | 4.12 | 4.02 | 4.10 | 3.97 | qfq | 15,381,281 | 62,799,371 | 1.99% |
| 2024-07-25 | 4.00 | 4.09 | 3.96 | 4.02 | 3.90 | qfq | 15,586,500 | 62,665,638 | 0.00% |
| 2024-07-24 | 4.11 | 4.13 | 4.02 | 4.02 | 3.90 | qfq | 17,972,250 | 72,894,286 | -1.95% |
| 2024-07-23 | 4.19 | 4.21 | 4.10 | 4.10 | 3.97 | qfq | 18,569,100 | 77,034,674 | -2.38% |
| 2024-07-22 | 4.26 | 4.26 | 4.17 | 4.20 | 4.07 | qfq | 16,483,200 | 69,336,002 | -0.94% |
| 2024-07-19 | 4.21 | 4.29 | 4.20 | 4.24 | 4.11 | qfq | 16,814,724 | 71,361,196 | 0.00% |
| 2024-07-18 | 4.25 | 4.27 | 4.16 | 4.24 | 4.11 | qfq | 17,290,955 | 72,806,345 | -0.70% |
| 2024-07-17 | 4.34 | 4.36 | 4.26 | 4.27 | 4.14 | qfq | 14,329,000 | 61,630,655 | -1.84% |
| 2024-07-16 | 4.31 | 4.38 | 4.27 | 4.35 | 4.22 | qfq | 15,446,425 | 66,867,762 | 0.93% |
| 2024-07-15 | 4.41 | 4.44 | 4.29 | 4.31 | 4.18 | qfq | 15,582,121 | 67,622,165 | -2.49% |
| 2024-07-12 | 4.46 | 4.48 | 4.41 | 4.42 | 4.28 | qfq | 15,062,550 | 66,751,679 | -1.34% |
| 2024-07-11 | 4.37 | 4.48 | 4.33 | 4.48 | 4.34 | qfq | 24,745,035 | 109,654,415 | 4.43% |
| 2024-07-10 | 4.25 | 4.35 | 4.23 | 4.29 | 4.16 | qfq | 18,962,384 | 81,477,161 | 0.94% |
| 2024-07-09 | 4.10 | 4.27 | 4.08 | 4.25 | 4.12 | qfq | 22,739,233 | 95,452,258 | 2.91% |
| 2024-07-08 | 4.24 | 4.24 | 4.10 | 4.13 | 4.00 | qfq | 19,352,100 | 80,405,129 | -2.59% |
| 2024-07-05 | 4.25 | 4.28 | 4.18 | 4.24 | 4.11 | qfq | 20,858,900 | 88,122,469 | -0.70% |
| 2024-07-04 | 4.40 | 4.43 | 4.25 | 4.27 | 4.14 | qfq | 16,525,200 | 71,554,672 | -2.95% |
| 2024-07-03 | 4.43 | 4.46 | 4.37 | 4.40 | 4.27 | qfq | 18,101,100 | 79,985,529 | -0.90% |
| 2024-07-02 | 4.45 | 4.50 | 4.41 | 4.44 | 4.30 | qfq | 16,989,892 | 75,662,659 | -0.22% |
| 2024-07-01 | 4.54 | 4.55 | 4.40 | 4.45 | 4.31 | qfq | 20,733,950 | 92,456,959 | -1.11% |
| 2024-06-28 | 4.45 | 4.63 | 4.40 | 4.50 | 4.36 | qfq | 27,216,764 | 123,494,243 | 1.81% |
| 2024-06-27 | 4.49 | 4.53 | 4.41 | 4.42 | 4.28 | qfq | 18,412,892 | 82,276,577 | -1.34% |
| 2024-06-26 | 4.29 | 4.49 | 4.22 | 4.48 | 4.34 | qfq | 21,190,877 | 92,259,042 | 4.43% |
| 2024-06-25 | 4.48 | 4.50 | 4.25 | 4.29 | 4.16 | qfq | 27,664,137 | 120,421,372 | -3.81% |
| 2024-06-24 | 4.64 | 4.66 | 4.45 | 4.46 | 4.32 | qfq | 22,474,700 | 101,889,914 | -4.09% |
| 2024-06-21 | 4.69 | 4.70 | 4.62 | 4.65 | 4.51 | qfq | 18,221,672 | 85,008,802 | -1.27% |
| 2024-06-20 | 4.80 | 4.83 | 4.70 | 4.71 | 4.57 | qfq | 15,795,847 | 75,156,943 | -2.28% |
| 2024-06-19 | 4.84 | 4.86 | 4.78 | 4.82 | 4.67 | qfq | 15,120,639 | 72,866,360 | -0.21% |
| 2024-06-18 | 4.78 | 4.84 | 4.76 | 4.83 | 4.68 | qfq | 16,915,812 | 81,495,548 | 1.26% |
| 2024-06-17 | 4.72 | 4.80 | 4.69 | 4.77 | 4.62 | qfq | 18,784,900 | 89,406,730 | 1.06% |
| 2024-06-14 | 4.70 | 4.74 | 4.63 | 4.72 | 4.58 | qfq | 20,852,125 | 97,816,148 | 0.00% |
| 2024-06-13 | 4.74 | 4.76 | 4.69 | 4.72 | 4.58 | qfq | 18,215,372 | 86,114,209 | -0.42% |
| 2024-06-12 | 4.68 | 4.78 | 4.66 | 4.74 | 4.59 | qfq | 21,294,659 | 100,907,570 | 1.50% |
| 2024-06-11 | 4.57 | 4.68 | 4.53 | 4.67 | 4.53 | qfq | 19,705,700 | 91,171,970 | 1.52% |
| 2024-06-07 | 4.59 | 4.65 | 4.53 | 4.60 | 4.46 | qfq | 19,339,400 | 88,744,264 | 1.55% |
| 2024-06-06 | 4.74 | 4.81 | 4.51 | 4.53 | 4.39 | qfq | 32,652,113 | 151,612,965 | -2.37% |
| 2024-06-05 | 4.70 | 4.74 | 4.64 | 4.64 | 4.50 | qfq | 15,973,350 | 75,056,287 | -1.07% |
| 2024-06-04 | 4.74 | 4.75 | 4.62 | 4.69 | 4.55 | qfq | 20,723,924 | 96,739,235 | -1.05% |
| 2024-06-03 | 4.83 | 4.84 | 4.70 | 4.74 | 4.59 | qfq | 18,809,156 | 89,702,149 | -1.66% |
| 2024-05-31 | 4.76 | 4.86 | 4.73 | 4.82 | 4.67 | qfq | 19,918,437 | 95,933,750 | 2.12% |
| 2024-05-30 | 4.70 | 4.77 | 4.65 | 4.72 | 4.58 | qfq | 17,024,217 | 80,438,734 | -0.21% |
| 2024-05-29 | 4.74 | 4.82 | 4.69 | 4.73 | 4.59 | qfq | 18,371,212 | 87,421,597 | -0.84% |
| 2024-05-28 | 4.76 | 4.83 | 4.70 | 4.77 | 4.62 | qfq | 19,825,500 | 94,730,137 | -0.42% |
| 2024-05-27 | 4.80 | 4.82 | 4.65 | 4.79 | 4.64 | qfq | 25,796,650 | 121,803,528 | 0.63% |
| 2024-05-24 | 4.86 | 4.96 | 4.75 | 4.76 | 4.61 | qfq | 35,259,408 | 170,716,789 | -3.25% |
| 2024-05-23 | 5.12 | 5.18 | 4.89 | 4.92 | 4.77 | qfq | 53,840,788 | 268,962,462 | -3.53% |
| 2024-05-22 | 4.99 | 5.10 | 4.98 | 5.10 | 4.94 | qfq | 39,848,608 | 200,601,181 | 1.39% |
| 2024-05-21 | 4.96 | 5.08 | 4.93 | 5.03 | 4.88 | qfq | 38,839,918 | 195,100,777 | 0.40% |
| 2024-05-20 | 5.09 | 5.14 | 4.95 | 5.01 | 4.86 | qfq | 56,952,197 | 287,606,183 | 0.80% |
| 2024-05-17 | 4.77 | 4.98 | 4.76 | 4.97 | 4.82 | qfq | 27,523,162 | 134,204,479 | 4.19% |
| 2024-05-16 | 4.75 | 4.82 | 4.75 | 4.77 | 4.62 | qfq | 15,461,490 | 73,991,971 | 0.63% |
| 2024-05-15 | 4.80 | 4.82 | 4.74 | 4.74 | 4.59 | qfq | 11,537,572 | 55,044,475 | -1.66% |
| 2024-05-14 | 4.85 | 4.92 | 4.80 | 4.82 | 4.62 | qfq | 13,947,400 | 67,534,423 | 0.00% |
| 2024-05-13 | 4.88 | 4.91 | 4.75 | 4.82 | 4.62 | qfq | 13,212,140 | 63,805,396 | -1.63% |
| 2024-05-10 | 5.00 | 5.03 | 4.88 | 4.90 | 4.70 | qfq | 14,931,250 | 73,517,600 | -2.00% |
| 2024-05-09 | 4.93 | 5.02 | 4.92 | 5.00 | 4.80 | qfq | 14,563,153 | 72,662,427 | 1.63% |
| 2024-05-08 | 5.02 | 5.03 | 4.91 | 4.92 | 4.72 | qfq | 15,443,400 | 76,470,139 | -2.19% |
| 2024-05-07 | 5.04 | 5.08 | 4.98 | 5.03 | 4.83 | qfq | 17,960,114 | 90,292,126 | 0.00% |
| 2024-05-06 | 5.06 | 5.12 | 5.03 | 5.03 | 4.83 | qfq | 19,784,782 | 100,337,804 | 0.40% |
| 2024-04-30 | 5.02 | 5.04 | 4.96 | 5.01 | 4.81 | qfq | 15,605,687 | 78,037,693 | -0.20% |
| 2024-04-29 | 4.86 | 5.03 | 4.86 | 5.02 | 4.82 | qfq | 24,020,250 | 119,712,971 | 2.66% |
| 2024-04-26 | 4.68 | 4.90 | 4.68 | 4.89 | 4.69 | qfq | 27,879,269 | 134,838,317 | 4.04% |
| 2024-04-25 | 4.68 | 4.77 | 4.65 | 4.70 | 4.51 | qfq | 17,354,564 | 81,893,599 | 0.21% |
| 2024-04-24 | 4.61 | 4.70 | 4.58 | 4.69 | 4.50 | qfq | 12,367,580 | 57,577,544 | 1.74% |
| 2024-04-23 | 4.62 | 4.66 | 4.58 | 4.61 | 4.42 | qfq | 13,012,900 | 60,021,273 | 0.22% |
| 2024-04-22 | 4.60 | 4.70 | 4.53 | 4.60 | 4.41 | qfq | 17,352,873 | 79,990,973 | -0.86% |
| 2024-04-19 | 4.69 | 4.73 | 4.61 | 4.64 | 4.45 | qfq | 16,381,087 | 76,372,933 | -1.07% |
| 2024-04-18 | 4.76 | 4.77 | 4.64 | 4.69 | 4.50 | qfq | 24,395,300 | 115,073,659 | -1.05% |
| 2024-04-17 | 4.52 | 4.75 | 4.50 | 4.74 | 4.55 | qfq | 25,562,016 | 118,998,310 | 6.28% |
| 2024-04-16 | 4.62 | 4.71 | 4.46 | 4.46 | 4.28 | qfq | 30,379,523 | 138,179,486 | -4.50% |
| 2024-04-15 | 4.62 | 4.80 | 4.56 | 4.67 | 4.48 | qfq | 31,897,280 | 149,312,482 | 0.21% |
| 2024-04-12 | 4.91 | 4.93 | 4.66 | 4.66 | 4.47 | qfq | 43,789,270 | 207,165,812 | -4.70% |
| 2024-04-11 | 4.89 | 4.99 | 4.88 | 4.89 | 4.69 | qfq | 17,268,611 | 85,178,828 | -1.21% |
| 2024-04-10 | 5.05 | 5.09 | 4.91 | 4.95 | 4.75 | qfq | 17,965,700 | 89,385,555 | -2.56% |
| 2024-04-09 | 5.05 | 5.09 | 5.02 | 5.08 | 4.87 | qfq | 12,972,250 | 65,631,858 | 0.99% |
| 2024-04-08 | 5.15 | 5.15 | 5.03 | 5.03 | 4.83 | qfq | 16,368,413 | 83,288,397 | -2.14% |
| 2024-04-03 | 5.20 | 5.21 | 5.10 | 5.14 | 4.93 | qfq | 16,042,300 | 82,580,231 | -1.34% |
| 2024-04-02 | 5.31 | 5.32 | 5.19 | 5.21 | 5.00 | qfq | 19,098,477 | 99,834,201 | -1.33% |
| 2024-04-01 | 5.15 | 5.31 | 5.14 | 5.28 | 5.07 | qfq | 23,367,341 | 122,907,704 | 3.13% |
| 2024-03-29 | 5.07 | 5.12 | 5.03 | 5.12 | 4.91 | qfq | 16,009,680 | 81,296,827 | 0.99% |
| 2024-03-28 | 4.92 | 5.14 | 4.91 | 5.07 | 4.86 | qfq | 23,211,412 | 117,360,088 | 3.47% |
| 2024-03-27 | 5.10 | 5.12 | 4.90 | 4.90 | 4.70 | qfq | 22,734,925 | 113,766,350 | -3.73% |
| 2024-03-26 | 5.18 | 5.22 | 5.05 | 5.09 | 4.88 | qfq | 22,043,874 | 113,037,056 | -0.97% |
| 2024-03-25 | 5.33 | 5.35 | 5.14 | 5.14 | 4.93 | qfq | 23,873,857 | 125,457,836 | -3.38% |
| 2024-03-22 | 5.42 | 5.43 | 5.28 | 5.32 | 5.10 | qfq | 23,167,867 | 123,668,226 | -1.48% |
| 2024-03-21 | 5.45 | 5.51 | 5.38 | 5.40 | 5.18 | qfq | 22,883,786 | 124,466,489 | -0.37% |
| 2024-03-20 | 5.42 | 5.45 | 5.36 | 5.42 | 5.20 | qfq | 19,964,127 | 107,908,441 | 0.00% |
| 2024-03-19 | 5.40 | 5.47 | 5.36 | 5.42 | 5.20 | qfq | 29,630,037 | 160,985,534 | 0.37% |
| 2024-03-18 | 5.38 | 5.40 | 5.33 | 5.40 | 5.18 | qfq | 23,345,003 | 125,331,430 | 0.93% |
| 2024-03-15 | 5.28 | 5.38 | 5.24 | 5.35 | 5.13 | qfq | 20,673,118 | 109,469,621 | 1.33% |
| 2024-03-14 | 5.34 | 5.39 | 5.23 | 5.28 | 5.07 | qfq | 21,079,954 | 111,866,762 | -1.68% |
| 2024-03-13 | 5.38 | 5.42 | 5.33 | 5.37 | 5.15 | qfq | 19,516,078 | 104,921,057 | 0.19% |
| 2024-03-12 | 5.37 | 5.44 | 5.32 | 5.36 | 5.14 | qfq | 25,443,015 | 136,595,680 | 0.56% |
| 2024-03-11 | 5.24 | 5.34 | 5.21 | 5.33 | 5.11 | qfq | 18,576,218 | 97,715,653 | 1.33% |
| 2024-03-08 | 5.25 | 5.28 | 5.18 | 5.26 | 5.05 | qfq | 16,260,800 | 85,137,890 | 0.57% |
| 2024-03-07 | 5.35 | 5.36 | 5.23 | 5.23 | 5.02 | qfq | 19,644,958 | 103,801,402 | -1.69% |
| 2024-03-06 | 5.33 | 5.42 | 5.26 | 5.32 | 5.10 | qfq | 20,799,606 | 110,905,554 | -0.56% |
| 2024-03-05 | 5.34 | 5.42 | 5.31 | 5.35 | 5.13 | qfq | 26,512,360 | 142,440,710 | -0.56% |
| 2024-03-04 | 5.44 | 5.45 | 5.30 | 5.38 | 5.16 | qfq | 23,267,250 | 124,956,271 | -0.74% |
| 2024-03-01 | 5.33 | 5.43 | 5.28 | 5.42 | 5.20 | qfq | 32,548,883 | 175,298,035 | 2.07% |
| 2024-02-29 | 5.11 | 5.33 | 5.10 | 5.31 | 5.09 | qfq | 31,451,439 | 165,434,021 | 4.12% |
| 2024-02-28 | 5.40 | 5.43 | 5.09 | 5.10 | 4.89 | qfq | 42,470,243 | 224,713,652 | -5.03% |
| 2024-02-27 | 5.22 | 5.37 | 5.18 | 5.37 | 5.15 | qfq | 27,383,442 | 144,733,666 | 2.87% |
| 2024-02-26 | 5.20 | 5.30 | 5.12 | 5.22 | 5.01 | qfq | 31,788,862 | 165,583,981 | 0.97% |
| 2024-02-23 | 5.14 | 5.18 | 5.05 | 5.17 | 4.96 | qfq | 28,297,261 | 144,926,428 | 1.17% |
| 2024-02-22 | 5.10 | 5.14 | 5.04 | 5.11 | 4.90 | qfq | 23,188,442 | 118,083,589 | 0.59% |
| 2024-02-21 | 5.07 | 5.21 | 5.01 | 5.08 | 4.87 | qfq | 28,067,534 | 143,710,943 | -0.20% |
| 2024-02-20 | 5.09 | 5.13 | 5.00 | 5.09 | 4.88 | qfq | 21,345,600 | 108,186,058 | 0.00% |
| 2024-02-19 | 5.30 | 5.30 | 5.01 | 5.09 | 4.88 | qfq | 41,097,069 | 209,852,938 | -1.55% |
| 2024-02-08 | 5.02 | 5.42 | 4.98 | 5.17 | 4.96 | qfq | 61,091,256 | 321,034,896 | 2.99% |
| 2024-02-07 | 4.64 | 5.03 | 4.60 | 5.02 | 4.82 | qfq | 67,498,190 | 330,007,999 | 8.19% |
| 2024-02-06 | 4.03 | 4.64 | 4.00 | 4.64 | 4.45 | qfq | 52,715,234 | 231,918,064 | 14.85% |
| 2024-02-05 | 4.26 | 4.30 | 3.86 | 4.04 | 3.88 | qfq | 45,358,250 | 184,777,526 | -6.26% |
| 2024-02-02 | 4.50 | 4.59 | 4.15 | 4.31 | 4.13 | qfq | 30,548,987 | 133,180,472 | -4.22% |
| 2024-02-01 | 4.48 | 4.63 | 4.42 | 4.50 | 4.32 | qfq | 21,156,495 | 95,806,541 | -0.44% |
| 2024-01-31 | 4.70 | 4.77 | 4.48 | 4.52 | 4.34 | qfq | 29,354,230 | 135,480,468 | -4.84% |
| 2024-01-30 | 4.86 | 4.93 | 4.72 | 4.75 | 4.56 | qfq | 16,994,274 | 82,197,223 | -3.06% |
| 2024-01-29 | 5.02 | 5.06 | 4.88 | 4.90 | 4.70 | qfq | 17,850,538 | 88,082,234 | -2.20% |
| 2024-01-26 | 5.06 | 5.09 | 4.99 | 5.01 | 4.81 | qfq | 17,761,723 | 89,447,232 | -0.99% |
| 2024-01-25 | 4.88 | 5.06 | 4.83 | 5.06 | 4.85 | qfq | 21,394,284 | 106,632,011 | 3.69% |
| 2024-01-24 | 4.82 | 4.89 | 4.69 | 4.88 | 4.68 | qfq | 21,667,504 | 103,980,110 | 1.67% |
| 2024-01-23 | 4.76 | 4.85 | 4.66 | 4.80 | 4.60 | qfq | 24,622,658 | 117,132,305 | 0.84% |
| 2024-01-22 | 5.03 | 5.07 | 4.70 | 4.76 | 4.57 | qfq | 28,534,857 | 139,503,246 | -5.74% |
| 2024-01-19 | 5.08 | 5.12 | 5.03 | 5.05 | 4.84 | qfq | 14,655,981 | 74,340,434 | -0.79% |
| 2024-01-18 | 5.00 | 5.11 | 4.94 | 5.09 | 4.88 | qfq | 31,881,000 | 159,839,891 | -0.59% |
| 2024-01-17 | 5.26 | 5.28 | 5.12 | 5.12 | 4.91 | qfq | 15,662,668 | 81,456,383 | -2.66% |
| 2024-01-16 | 5.31 | 5.33 | 5.20 | 5.26 | 5.05 | qfq | 23,518,726 | 123,607,240 | -1.13% |
| 2024-01-15 | 5.35 | 5.39 | 5.31 | 5.32 | 5.10 | qfq | 20,001,270 | 106,805,219 | -1.12% |
| 2024-01-12 | 5.46 | 5.47 | 5.36 | 5.38 | 5.16 | qfq | 19,951,438 | 108,123,127 | -1.28% |
| 2024-01-11 | 5.38 | 5.49 | 5.37 | 5.45 | 5.23 | qfq | 20,306,219 | 110,159,283 | 1.68% |
| 2024-01-10 | 5.46 | 5.46 | 5.31 | 5.36 | 5.14 | qfq | 20,179,505 | 108,532,579 | -1.83% |
| 2024-01-09 | 5.53 | 5.57 | 5.41 | 5.46 | 5.24 | qfq | 26,339,302 | 144,240,141 | -0.55% |
| 2024-01-08 | 5.67 | 5.67 | 5.49 | 5.49 | 5.27 | qfq | 23,838,510 | 132,663,586 | -3.17% |
| 2024-01-05 | 5.78 | 5.83 | 5.65 | 5.67 | 5.44 | qfq | 21,981,823 | 125,850,620 | -1.56% |
| 2024-01-04 | 5.84 | 5.87 | 5.72 | 5.76 | 5.53 | qfq | 23,535,596 | 135,573,866 | -1.71% |
| 2024-01-03 | 5.95 | 6.03 | 5.81 | 5.86 | 5.62 | qfq | 32,077,300 | 188,844,362 | -2.17% |
| 2024-01-02 | 6.06 | 6.12 | 5.95 | 5.99 | 5.75 | qfq | 37,905,183 | 228,188,525 | -0.17% |
| 2023-12-29 | 5.72 | 6.02 | 5.72 | 6.00 | 5.76 | qfq | 42,968,338 | 255,085,594 | 4.90% |
| 2023-12-28 | 5.67 | 5.77 | 5.62 | 5.72 | 5.49 | qfq | 19,429,100 | 111,002,758 | 0.88% |
| 2023-12-27 | 5.57 | 5.71 | 5.56 | 5.67 | 5.44 | qfq | 18,479,480 | 104,271,640 | 1.80% |
| 2023-12-26 | 5.63 | 5.64 | 5.53 | 5.57 | 5.34 | qfq | 12,161,700 | 67,807,994 | -0.54% |
| 2023-12-25 | 5.63 | 5.69 | 5.57 | 5.60 | 5.37 | qfq | 11,833,762 | 66,489,586 | -0.88% |
| 2023-12-22 | 5.71 | 5.76 | 5.62 | 5.65 | 5.42 | qfq | 20,222,011 | 115,122,857 | -1.22% |
| 2023-12-21 | 5.76 | 5.76 | 5.59 | 5.72 | 5.49 | qfq | 21,150,665 | 120,029,395 | 0.18% |
| 2023-12-20 | 5.76 | 5.82 | 5.69 | 5.71 | 5.48 | qfq | 17,394,495 | 100,151,352 | -0.35% |
| 2023-12-19 | 5.68 | 5.75 | 5.68 | 5.73 | 5.50 | qfq | 13,402,800 | 76,597,908 | 0.53% |
| 2023-12-18 | 5.77 | 5.79 | 5.67 | 5.70 | 5.47 | qfq | 18,525,823 | 106,064,749 | -1.55% |
| 2023-12-15 | 5.86 | 5.91 | 5.79 | 5.79 | 5.55 | qfq | 15,884,663 | 92,659,000 | -0.86% |
| 2023-12-14 | 5.91 | 5.93 | 5.84 | 5.84 | 5.60 | qfq | 14,603,000 | 85,828,468 | -0.68% |
| 2023-12-13 | 5.93 | 5.94 | 5.86 | 5.88 | 5.64 | qfq | 13,786,494 | 81,324,714 | -1.18% |
| 2023-12-12 | 5.94 | 5.97 | 5.91 | 5.95 | 5.71 | qfq | 14,590,765 | 86,668,130 | 0.17% |
| 2023-12-11 | 5.88 | 5.96 | 5.78 | 5.94 | 5.70 | qfq | 19,092,484 | 112,281,212 | 1.02% |
| 2023-12-08 | 5.89 | 5.94 | 5.85 | 5.88 | 5.64 | qfq | 20,723,507 | 122,079,929 | 0.17% |
| 2023-12-07 | 5.86 | 5.93 | 5.82 | 5.87 | 5.63 | qfq | 16,494,253 | 96,746,223 | -0.17% |
| 2023-12-06 | 5.89 | 5.94 | 5.82 | 5.88 | 5.64 | qfq | 20,237,576 | 118,855,732 | -0.17% |
| 2023-12-05 | 6.04 | 6.06 | 5.89 | 5.89 | 5.65 | qfq | 25,917,049 | 154,118,717 | -2.97% |
| 2023-12-04 | 6.08 | 6.12 | 6.05 | 6.07 | 5.82 | qfq | 16,136,800 | 98,226,909 | -0.65% |
| 2023-12-01 | 6.04 | 6.12 | 6.01 | 6.11 | 5.86 | qfq | 16,378,902 | 99,436,196 | 0.99% |
| 2023-11-30 | 6.12 | 6.14 | 6.01 | 6.05 | 5.80 | qfq | 19,837,251 | 120,178,291 | -1.31% |
| 2023-11-29 | 6.15 | 6.23 | 6.12 | 6.13 | 5.88 | qfq | 14,462,400 | 89,033,624 | -0.65% |
| 2023-11-28 | 6.11 | 6.24 | 6.10 | 6.17 | 5.92 | qfq | 17,327,389 | 107,081,359 | 0.82% |
| 2023-11-27 | 6.08 | 6.16 | 6.08 | 6.12 | 5.87 | qfq | 16,409,395 | 100,539,841 | 0.16% |
| 2023-11-24 | 6.21 | 6.22 | 6.08 | 6.11 | 5.86 | qfq | 17,561,498 | 107,494,531 | -1.93% |
| 2023-11-23 | 6.12 | 6.24 | 6.08 | 6.23 | 5.98 | qfq | 23,394,950 | 144,554,580 | 1.80% |
| 2023-11-22 | 6.19 | 6.23 | 6.12 | 6.12 | 5.87 | qfq | 19,136,364 | 117,956,288 | -1.45% |
| 2023-11-21 | 6.31 | 6.31 | 6.20 | 6.21 | 5.96 | qfq | 25,421,482 | 158,975,685 | -1.27% |
| 2023-11-20 | 6.29 | 6.33 | 6.26 | 6.29 | 6.03 | qfq | 19,935,833 | 125,534,440 | 0.00% |
| 2023-11-17 | 6.25 | 6.32 | 6.23 | 6.29 | 6.03 | qfq | 15,789,597 | 99,109,581 | 0.48% |
| 2023-11-16 | 6.28 | 6.34 | 6.25 | 6.26 | 6.01 | qfq | 14,960,948 | 94,133,462 | -0.79% |
| 2023-11-15 | 6.38 | 6.38 | 6.29 | 6.31 | 6.05 | qfq | 18,640,926 | 118,097,507 | -0.32% |
| 2023-11-14 | 6.31 | 6.38 | 6.29 | 6.33 | 6.07 | qfq | 17,749,953 | 112,566,517 | 0.32% |
| 2023-11-13 | 6.29 | 6.35 | 6.26 | 6.31 | 6.05 | qfq | 18,221,765 | 115,037,368 | 0.48% |
| 2023-11-10 | 6.22 | 6.34 | 6.20 | 6.28 | 6.02 | qfq | 22,634,200 | 142,007,118 | 0.64% |
| 2023-11-09 | 6.33 | 6.35 | 6.21 | 6.24 | 5.99 | qfq | 22,748,325 | 142,394,024 | -1.58% |
| 2023-11-08 | 6.37 | 6.38 | 6.29 | 6.34 | 6.08 | qfq | 22,633,170 | 143,405,718 | -0.47% |
| 2023-11-07 | 6.27 | 6.40 | 6.25 | 6.37 | 6.11 | qfq | 25,127,592 | 159,582,178 | 1.27% |
| 2023-11-06 | 6.20 | 6.31 | 6.19 | 6.29 | 6.03 | qfq | 26,643,802 | 166,950,200 | 1.94% |
| 2023-11-03 | 6.01 | 6.21 | 6.01 | 6.17 | 5.92 | qfq | 28,508,433 | 175,240,831 | 2.66% |
| 2023-11-02 | 6.10 | 6.14 | 6.01 | 6.01 | 5.77 | qfq | 21,084,550 | 127,831,160 | -1.48% |
| 2023-11-01 | 6.14 | 6.19 | 6.09 | 6.10 | 5.85 | qfq | 20,496,573 | 125,646,244 | -0.49% |
| 2023-10-31 | 6.16 | 6.24 | 6.11 | 6.13 | 5.88 | qfq | 25,591,006 | 157,491,303 | -0.97% |
| 2023-10-30 | 6.02 | 6.22 | 6.01 | 6.19 | 5.94 | qfq | 56,355,543 | 344,794,105 | 1.81% |
| 2023-10-27 | 6.30 | 6.31 | 5.91 | 6.08 | 5.83 | qfq | 83,066,022 | 500,977,157 | -5.00% |
| 2023-10-26 | 6.18 | 6.41 | 6.15 | 6.40 | 6.14 | qfq | 23,571,505 | 148,609,369 | 2.89% |
| 2023-10-25 | 6.14 | 6.24 | 6.12 | 6.22 | 5.97 | qfq | 18,266,669 | 112,967,044 | 1.97% |
| 2023-10-24 | 6.12 | 6.19 | 5.96 | 6.10 | 5.85 | qfq | 29,140,397 | 177,227,282 | -0.16% |
| 2023-10-23 | 6.25 | 6.27 | 6.08 | 6.11 | 5.86 | qfq | 21,366,681 | 131,665,896 | -2.55% |
| 2023-10-20 | 6.39 | 6.45 | 6.25 | 6.27 | 6.02 | qfq | 19,338,004 | 122,501,038 | -1.88% |
| 2023-10-19 | 6.43 | 6.56 | 6.39 | 6.39 | 6.13 | qfq | 20,069,075 | 129,754,173 | -1.08% |
| 2023-10-18 | 6.53 | 6.55 | 6.44 | 6.46 | 6.20 | qfq | 18,055,150 | 117,063,671 | -1.82% |
| 2023-10-17 | 6.59 | 6.62 | 6.47 | 6.58 | 6.31 | qfq | 24,107,612 | 157,884,764 | 0.15% |
| 2023-10-16 | 6.66 | 6.68 | 6.52 | 6.57 | 6.30 | qfq | 23,524,364 | 155,027,333 | -1.50% |
| 2023-10-13 | 6.65 | 6.73 | 6.63 | 6.67 | 6.40 | qfq | 24,653,464 | 164,914,554 | 0.00% |
| 2023-10-12 | 6.67 | 6.71 | 6.64 | 6.67 | 6.40 | qfq | 22,638,560 | 151,161,308 | 0.00% |
| 2023-10-11 | 6.59 | 6.70 | 6.57 | 6.67 | 6.40 | qfq | 29,597,172 | 197,002,539 | 1.06% |
| 2023-10-10 | 6.59 | 6.63 | 6.54 | 6.60 | 6.33 | qfq | 21,997,950 | 144,822,405 | 0.30% |
| 2023-10-09 | 6.58 | 6.60 | 6.50 | 6.58 | 6.31 | qfq | 19,868,323 | 130,251,733 | 0.77% |
| 2023-09-28 | 6.39 | 6.56 | 6.39 | 6.53 | 6.26 | qfq | 22,286,765 | 144,916,151 | 2.19% |
| 2023-09-27 | 6.40 | 6.44 | 6.35 | 6.39 | 6.13 | qfq | 16,378,741 | 104,690,368 | -0.31% |
| 2023-09-26 | 6.43 | 6.46 | 6.38 | 6.41 | 6.15 | qfq | 11,347,280 | 72,823,293 | -0.47% |
| 2023-09-25 | 6.50 | 6.53 | 6.40 | 6.44 | 6.18 | qfq | 14,067,892 | 90,662,923 | -0.62% |
| 2023-09-22 | 6.35 | 6.49 | 6.30 | 6.48 | 6.22 | qfq | 17,889,008 | 114,827,719 | 2.37% |
| 2023-09-21 | 6.31 | 6.37 | 6.28 | 6.33 | 6.07 | qfq | 17,353,208 | 109,804,499 | 0.16% |
| 2023-09-20 | 6.34 | 6.39 | 6.31 | 6.32 | 6.06 | qfq | 14,725,820 | 93,530,894 | -0.78% |
| 2023-09-19 | 6.47 | 6.48 | 6.34 | 6.37 | 6.11 | qfq | 15,887,250 | 101,387,590 | -1.70% |
| 2023-09-18 | 6.46 | 6.54 | 6.44 | 6.48 | 6.22 | qfq | 19,185,218 | 124,419,716 | -0.46% |
| 2023-09-15 | 6.55 | 6.57 | 6.47 | 6.51 | 6.25 | qfq | 19,431,218 | 126,480,764 | -0.31% |
| 2023-09-14 | 6.60 | 6.60 | 6.48 | 6.53 | 6.26 | qfq | 18,167,898 | 118,552,446 | -0.76% |
| 2023-09-13 | 6.66 | 6.69 | 6.53 | 6.58 | 6.31 | qfq | 28,068,900 | 185,111,470 | -1.35% |
| 2023-09-12 | 6.66 | 6.69 | 6.63 | 6.67 | 6.40 | qfq | 23,351,441 | 155,584,299 | 0.30% |
| 2023-09-11 | 6.58 | 6.68 | 6.57 | 6.65 | 6.38 | qfq | 32,275,703 | 214,204,661 | 1.68% |
| 2023-09-08 | 6.50 | 6.58 | 6.48 | 6.54 | 6.27 | qfq | 25,094,365 | 164,333,370 | 0.15% |
| 2023-09-07 | 6.57 | 6.60 | 6.50 | 6.53 | 6.26 | qfq | 26,305,550 | 172,267,338 | -0.31% |
| 2023-09-06 | 6.45 | 6.56 | 6.43 | 6.55 | 6.28 | qfq | 23,758,466 | 154,958,852 | 1.24% |
| 2023-09-05 | 6.42 | 6.50 | 6.39 | 6.47 | 6.21 | qfq | 22,367,313 | 144,630,011 | 0.78% |
| 2023-09-04 | 6.33 | 6.42 | 6.30 | 6.42 | 6.16 | qfq | 20,617,114 | 131,450,575 | 2.07% |
| 2023-09-01 | 6.32 | 6.35 | 6.25 | 6.29 | 6.03 | qfq | 14,730,103 | 92,778,131 | 0.00% |
| 2023-08-31 | 6.29 | 6.32 | 6.23 | 6.29 | 6.03 | qfq | 15,518,835 | 97,640,005 | 0.32% |
| 2023-08-30 | 6.24 | 6.33 | 6.21 | 6.27 | 6.02 | qfq | 23,226,875 | 145,912,102 | 1.29% |
| 2023-08-29 | 5.99 | 6.22 | 5.98 | 6.19 | 5.94 | qfq | 23,804,805 | 146,012,360 | 3.34% |
| 2023-08-28 | 6.20 | 6.28 | 5.96 | 5.99 | 5.75 | qfq | 22,478,558 | 137,007,663 | 1.53% |
| 2023-08-25 | 5.98 | 6.01 | 5.87 | 5.90 | 5.66 | qfq | 14,031,424 | 83,288,550 | -1.50% |
| 2023-08-24 | 6.07 | 6.09 | 5.95 | 5.99 | 5.75 | qfq | 12,597,702 | 75,912,109 | -0.66% |
| 2023-08-23 | 6.14 | 6.14 | 6.02 | 6.03 | 5.78 | qfq | 12,013,821 | 73,033,860 | -2.11% |
| 2023-08-22 | 6.14 | 6.21 | 6.02 | 6.16 | 5.91 | qfq | 15,638,128 | 95,642,339 | 0.65% |
| 2023-08-21 | 6.19 | 6.24 | 6.12 | 6.12 | 5.87 | qfq | 11,636,104 | 71,872,723 | -0.65% |
| 2023-08-18 | 6.26 | 6.28 | 6.15 | 6.16 | 5.91 | qfq | 10,226,251 | 63,520,124 | -1.60% |
| 2023-08-17 | 6.16 | 6.26 | 6.13 | 6.26 | 6.01 | qfq | 11,460,457 | 71,150,745 | 1.46% |
| 2023-08-16 | 6.25 | 6.28 | 6.17 | 6.17 | 5.92 | qfq | 13,601,152 | 84,720,603 | -1.75% |
| 2023-08-15 | 6.28 | 6.33 | 6.22 | 6.28 | 6.02 | qfq | 12,891,034 | 80,893,161 | -0.32% |
| 2023-08-14 | 6.30 | 6.34 | 6.23 | 6.30 | 6.04 | qfq | 20,985,468 | 131,845,332 | -0.63% |
| 2023-08-11 | 6.50 | 6.54 | 6.34 | 6.34 | 6.08 | qfq | 20,160,977 | 129,220,158 | -2.91% |
| 2023-08-10 | 6.53 | 6.57 | 6.49 | 6.53 | 6.26 | qfq | 13,884,950 | 90,706,688 | -0.31% |
| 2023-08-09 | 6.63 | 6.63 | 6.53 | 6.55 | 6.28 | qfq | 16,100,200 | 105,730,326 | -1.50% |
| 2023-08-08 | 6.68 | 6.70 | 6.61 | 6.65 | 6.38 | qfq | 12,709,400 | 84,464,878 | -0.60% |
| 2023-08-07 | 6.69 | 6.71 | 6.66 | 6.69 | 6.42 | qfq | 16,501,500 | 110,352,537 | 0.00% |
| 2023-08-04 | 6.66 | 6.72 | 6.64 | 6.69 | 6.42 | qfq | 25,547,981 | 170,736,943 | 1.06% |
| 2023-08-03 | 6.59 | 6.67 | 6.58 | 6.62 | 6.35 | qfq | 14,687,182 | 97,237,737 | -0.15% |
| 2023-08-02 | 6.63 | 6.71 | 6.59 | 6.63 | 6.36 | qfq | 21,022,438 | 139,358,554 | -0.90% |
| 2023-08-01 | 6.66 | 6.74 | 6.60 | 6.69 | 6.42 | qfq | 43,685,281 | 291,683,409 | 3.08% |
| 2023-07-31 | 6.44 | 6.53 | 6.43 | 6.49 | 6.23 | qfq | 13,893,765 | 90,037,990 | 1.09% |
| 2023-07-28 | 6.35 | 6.45 | 6.32 | 6.42 | 6.16 | qfq | 12,699,397 | 81,265,043 | 0.94% |
| 2023-07-27 | 6.44 | 6.46 | 6.36 | 6.36 | 6.10 | qfq | 11,919,582 | 76,333,271 | -1.24% |
| 2023-07-26 | 6.51 | 6.52 | 6.42 | 6.44 | 6.18 | qfq | 12,495,707 | 80,728,256 | -1.38% |
| 2023-07-25 | 6.50 | 6.57 | 6.47 | 6.53 | 6.26 | qfq | 14,231,912 | 92,905,751 | 1.56% |
| 2023-07-24 | 6.40 | 6.52 | 6.34 | 6.43 | 6.17 | qfq | 10,583,131 | 68,295,938 | 0.47% |
| 2023-07-21 | 6.47 | 6.55 | 6.38 | 6.40 | 6.14 | qfq | 13,129,179 | 84,635,185 | -1.08% |
| 2023-07-20 | 6.59 | 6.61 | 6.46 | 6.47 | 6.21 | qfq | 18,641,400 | 121,666,317 | -1.82% |
| 2023-07-19 | 6.57 | 6.67 | 6.54 | 6.59 | 6.32 | qfq | 16,881,847 | 111,496,934 | 0.00% |
| 2023-07-18 | 6.60 | 6.65 | 6.57 | 6.59 | 6.32 | qfq | 15,962,400 | 105,410,865 | -0.30% |