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
富春股份300299.SZ
最近收盘价4.692026-07-17
最近交易日2026-07-17
成交量（股）22,420,944
成交额（元）106,827,329
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.94 | 4.99 | 4.62 | 4.69 | 4.69 | qfq | 22,420,944 | 106,827,329 | -5.25% |
| 2026-07-16 | 4.91 | 5.02 | 4.83 | 4.95 | 4.95 | qfq | 18,934,560 | 93,557,901 | 0.61% |
| 2026-07-15 | 4.77 | 4.93 | 4.74 | 4.92 | 4.92 | qfq | 19,282,720 | 93,966,029 | 3.14% |
| 2026-07-14 | 4.70 | 4.78 | 4.57 | 4.77 | 4.77 | qfq | 13,410,794 | 62,888,117 | 1.27% |
| 2026-07-13 | 5.05 | 5.11 | 4.70 | 4.71 | 4.71 | qfq | 23,235,200 | 111,915,974 | -7.10% |
| 2026-07-10 | 4.90 | 5.15 | 4.83 | 5.07 | 5.07 | qfq | 27,101,147 | 137,025,699 | 2.42% |
| 2026-07-09 | 4.83 | 5.00 | 4.79 | 4.95 | 4.95 | qfq | 15,529,683 | 76,136,243 | 1.64% |
| 2026-07-08 | 4.85 | 4.92 | 4.76 | 4.87 | 4.87 | qfq | 16,289,500 | 78,794,790 | -0.41% |
| 2026-07-07 | 4.91 | 5.13 | 4.82 | 4.89 | 4.89 | qfq | 22,450,460 | 111,781,867 | -0.20% |
| 2026-07-06 | 5.00 | 5.06 | 4.90 | 4.90 | 4.90 | qfq | 14,125,503 | 70,088,405 | -1.80% |
| 2026-07-03 | 4.97 | 5.02 | 4.86 | 4.99 | 4.99 | qfq | 15,962,206 | 79,025,288 | 1.01% |
| 2026-07-02 | 4.93 | 5.12 | 4.93 | 4.94 | 4.94 | qfq | 17,431,941 | 87,534,439 | -0.40% |
| 2026-07-01 | 4.87 | 5.05 | 4.83 | 4.96 | 4.96 | qfq | 14,745,363 | 73,105,051 | 1.22% |
| 2026-06-30 | 4.89 | 4.91 | 4.73 | 4.90 | 4.90 | qfq | 15,421,819 | 74,703,113 | 1.24% |
| 2026-06-29 | 4.75 | 4.88 | 4.66 | 4.84 | 4.84 | qfq | 17,034,430 | 81,660,588 | 1.04% |
| 2026-06-26 | 4.91 | 4.92 | 4.67 | 4.79 | 4.79 | qfq | 18,613,054 | 89,376,804 | -3.04% |
| 2026-06-25 | 4.95 | 5.08 | 4.88 | 4.94 | 4.94 | qfq | 15,604,141 | 77,210,919 | -0.80% |
| 2026-06-24 | 5.12 | 5.14 | 4.89 | 4.98 | 4.98 | qfq | 16,883,111 | 84,196,400 | -2.92% |
| 2026-06-23 | 5.17 | 5.28 | 5.10 | 5.13 | 5.13 | qfq | 13,880,591 | 72,024,890 | -1.91% |
| 2026-06-22 | 5.11 | 5.24 | 4.98 | 5.23 | 5.23 | qfq | 18,851,291 | 96,326,105 | 2.75% |
| 2026-06-18 | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | qfq | 12,493,676 | 63,497,234 | 0.20% |
| 2026-06-17 | 5.20 | 5.20 | 5.05 | 5.08 | 5.08 | qfq | 14,486,535 | 73,804,874 | -2.68% |
| 2026-06-16 | 5.21 | 5.24 | 5.12 | 5.22 | 5.22 | qfq | 11,213,899 | 58,112,770 | 0.00% |
| 2026-06-15 | 5.16 | 5.31 | 5.15 | 5.22 | 5.22 | qfq | 15,228,259 | 79,643,422 | 1.56% |
| 2026-06-12 | 5.22 | 5.25 | 5.08 | 5.14 | 5.14 | qfq | 17,733,906 | 91,439,987 | 0.00% |
| 2026-06-11 | 5.43 | 5.44 | 5.05 | 5.14 | 5.14 | qfq | 23,412,070 | 120,865,945 | -6.20% |
| 2026-06-10 | 5.35 | 5.51 | 5.31 | 5.48 | 5.48 | qfq | 17,845,530 | 96,708,631 | 1.29% |
| 2026-06-09 | 5.45 | 5.50 | 5.32 | 5.41 | 5.41 | qfq | 14,766,590 | 79,809,589 | -0.55% |
| 2026-06-08 | 5.30 | 5.55 | 5.21 | 5.44 | 5.44 | qfq | 24,057,991 | 130,818,759 | -0.18% |
| 2026-06-05 | 5.25 | 5.75 | 5.22 | 5.45 | 5.45 | qfq | 30,088,671 | 164,991,244 | 4.81% |
| 2026-06-04 | 5.35 | 5.39 | 5.15 | 5.20 | 5.20 | qfq | 14,785,834 | 77,396,883 | -2.99% |
| 2026-06-03 | 5.43 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 11,272,850 | 61,005,092 | -2.01% |
| 2026-06-02 | 5.67 | 5.67 | 5.40 | 5.47 | 5.47 | qfq | 16,646,961 | 90,888,150 | -3.01% |
| 2026-06-01 | 5.48 | 5.74 | 5.44 | 5.64 | 5.64 | qfq | 16,162,300 | 91,366,676 | 2.92% |
| 2026-05-29 | 5.67 | 5.72 | 5.45 | 5.48 | 5.48 | qfq | 14,465,403 | 80,471,606 | -3.01% |
| 2026-05-28 | 5.66 | 5.69 | 5.49 | 5.65 | 5.65 | qfq | 14,611,440 | 81,869,392 | -0.53% |
| 2026-05-27 | 5.73 | 5.87 | 5.66 | 5.68 | 5.68 | qfq | 14,290,300 | 82,123,228 | -0.53% |
| 2026-05-26 | 5.86 | 5.90 | 5.62 | 5.71 | 5.71 | qfq | 15,442,468 | 88,538,021 | -3.38% |
| 2026-05-25 | 5.99 | 6.00 | 5.84 | 5.91 | 5.91 | qfq | 11,053,230 | 65,296,547 | -0.51% |
| 2026-05-22 | 5.90 | 5.99 | 5.79 | 5.94 | 5.94 | qfq | 12,435,579 | 73,361,638 | 1.19% |
| 2026-05-21 | 6.09 | 6.22 | 5.86 | 5.87 | 5.87 | qfq | 18,785,730 | 113,930,724 | -3.77% |
| 2026-05-20 | 6.30 | 6.31 | 6.05 | 6.10 | 6.10 | qfq | 15,537,627 | 94,903,373 | -2.87% |
| 2026-05-19 | 6.19 | 6.32 | 6.15 | 6.28 | 6.28 | qfq | 15,867,400 | 99,253,865 | 1.29% |
| 2026-05-18 | 6.07 | 6.23 | 6.04 | 6.20 | 6.20 | qfq | 14,299,927 | 87,866,023 | 1.64% |
| 2026-05-15 | 6.09 | 6.22 | 6.06 | 6.10 | 6.10 | qfq | 12,883,965 | 78,978,652 | 0.16% |
| 2026-05-14 | 6.32 | 6.33 | 6.09 | 6.09 | 6.09 | qfq | 14,740,564 | 90,843,382 | -3.03% |
| 2026-05-13 | 6.16 | 6.33 | 6.16 | 6.28 | 6.28 | qfq | 13,391,268 | 83,871,332 | 1.45% |
| 2026-05-12 | 6.29 | 6.33 | 6.17 | 6.19 | 6.19 | qfq | 15,859,753 | 98,957,515 | -2.06% |
| 2026-05-11 | 6.44 | 6.44 | 6.28 | 6.32 | 6.32 | qfq | 18,768,158 | 118,560,396 | -0.94% |
| 2026-05-08 | 6.28 | 6.44 | 6.24 | 6.38 | 6.38 | qfq | 21,131,861 | 134,726,690 | 1.59% |
| 2026-05-07 | 6.22 | 6.29 | 6.19 | 6.28 | 6.28 | qfq | 17,226,350 | 107,392,716 | 0.64% |
| 2026-05-06 | 6.17 | 6.29 | 6.17 | 6.24 | 6.24 | qfq | 19,270,528 | 119,972,503 | 1.30% |
| 2026-04-30 | 6.10 | 6.22 | 6.04 | 6.16 | 6.16 | qfq | 21,983,750 | 135,502,690 | 0.49% |
| 2026-04-29 | 5.98 | 6.18 | 5.90 | 6.13 | 6.13 | qfq | 40,889,038 | 250,407,169 | 5.87% |
| 2026-04-28 | 5.88 | 5.98 | 5.78 | 5.79 | 5.79 | qfq | 14,115,170 | 82,813,109 | -2.20% |
| 2026-04-27 | 5.80 | 5.97 | 5.71 | 5.92 | 5.92 | qfq | 17,130,865 | 100,290,572 | 1.72% |
| 2026-04-24 | 5.87 | 5.93 | 5.75 | 5.82 | 5.82 | qfq | 13,171,028 | 76,521,298 | -1.36% |
| 2026-04-23 | 5.93 | 5.97 | 5.84 | 5.90 | 5.90 | qfq | 11,423,053 | 67,323,578 | -0.67% |
| 2026-04-22 | 6.02 | 6.03 | 5.86 | 5.94 | 5.94 | qfq | 16,975,223 | 100,321,137 | -1.66% |
| 2026-04-21 | 5.96 | 6.07 | 5.93 | 6.04 | 6.04 | qfq | 19,594,519 | 117,637,005 | 1.00% |
| 2026-04-20 | 5.91 | 5.98 | 5.88 | 5.98 | 5.98 | qfq | 12,463,954 | 74,227,847 | 1.18% |
| 2026-04-17 | 5.96 | 5.97 | 5.85 | 5.91 | 5.91 | qfq | 15,251,700 | 89,784,463 | -1.34% |
| 2026-04-16 | 5.86 | 6.01 | 5.83 | 5.99 | 5.99 | qfq | 18,337,452 | 108,852,437 | 2.57% |
| 2026-04-15 | 5.95 | 5.98 | 5.83 | 5.84 | 5.84 | qfq | 13,295,400 | 78,498,980 | -1.35% |
| 2026-04-14 | 6.00 | 6.02 | 5.84 | 5.92 | 5.92 | qfq | 13,734,035 | 81,144,830 | 0.00% |
| 2026-04-13 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | qfq | 11,188,100 | 66,235,061 | -0.84% |
| 2026-04-10 | 5.95 | 6.05 | 5.95 | 5.97 | 5.97 | qfq | 12,436,770 | 74,574,918 | 1.02% |
| 2026-04-09 | 6.08 | 6.11 | 5.90 | 5.91 | 5.91 | qfq | 20,062,600 | 119,813,172 | -4.37% |
| 2026-04-08 | 5.93 | 6.18 | 5.93 | 6.18 | 6.18 | qfq | 20,285,838 | 123,567,741 | 6.00% |
| 2026-04-07 | 5.77 | 5.85 | 5.73 | 5.83 | 5.83 | qfq | 9,922,211 | 57,571,577 | 1.75% |
| 2026-04-03 | 5.95 | 6.01 | 5.71 | 5.73 | 5.73 | qfq | 12,665,672 | 73,479,520 | -3.54% |
| 2026-04-02 | 6.12 | 6.12 | 5.89 | 5.94 | 5.94 | qfq | 14,222,695 | 85,036,504 | -2.94% |
| 2026-04-01 | 6.10 | 6.14 | 6.02 | 6.12 | 6.12 | qfq | 11,589,876 | 70,569,042 | 2.17% |
| 2026-03-31 | 6.10 | 6.19 | 5.98 | 5.99 | 5.99 | qfq | 9,604,201 | 58,557,302 | -1.64% |
| 2026-03-30 | 5.99 | 6.09 | 5.92 | 6.09 | 6.09 | qfq | 10,796,558 | 65,067,066 | 0.33% |
| 2026-03-27 | 5.91 | 6.09 | 5.87 | 6.07 | 6.07 | qfq | 10,970,596 | 66,271,613 | 1.85% |
| 2026-03-26 | 6.14 | 6.18 | 5.93 | 5.96 | 5.96 | qfq | 12,808,570 | 77,293,847 | -3.09% |
| 2026-03-25 | 5.97 | 6.16 | 5.97 | 6.15 | 6.15 | qfq | 13,768,665 | 84,219,017 | 2.67% |
| 2026-03-24 | 5.88 | 6.00 | 5.74 | 5.99 | 5.99 | qfq | 17,583,813 | 103,228,677 | 3.99% |
| 2026-03-23 | 5.99 | 6.04 | 5.70 | 5.76 | 5.76 | qfq | 22,657,989 | 132,993,751 | -5.73% |
| 2026-03-20 | 6.44 | 6.45 | 6.09 | 6.11 | 6.11 | qfq | 18,521,106 | 115,435,120 | -4.38% |
| 2026-03-19 | 6.44 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 11,496,801 | 73,757,672 | -1.99% |
| 2026-03-18 | 6.42 | 6.52 | 6.41 | 6.52 | 6.52 | qfq | 10,513,535 | 67,881,935 | 1.24% |
| 2026-03-17 | 6.58 | 6.64 | 6.43 | 6.44 | 6.44 | qfq | 15,092,465 | 98,681,787 | -1.53% |
| 2026-03-16 | 6.46 | 6.56 | 6.43 | 6.54 | 6.54 | qfq | 15,408,544 | 100,128,163 | 0.15% |
| 2026-03-13 | 6.63 | 6.75 | 6.51 | 6.53 | 6.53 | qfq | 22,798,132 | 151,153,237 | -0.31% |
| 2026-03-12 | 6.61 | 6.64 | 6.52 | 6.55 | 6.55 | qfq | 12,679,777 | 83,258,148 | -1.06% |
| 2026-03-11 | 6.66 | 6.74 | 6.61 | 6.62 | 6.62 | qfq | 14,185,590 | 94,492,996 | -1.19% |
| 2026-03-10 | 6.66 | 6.74 | 6.60 | 6.70 | 6.70 | qfq | 19,791,673 | 132,095,333 | 1.52% |
| 2026-03-09 | 6.50 | 6.61 | 6.37 | 6.60 | 6.60 | qfq | 19,039,793 | 123,351,562 | 0.30% |
| 2026-03-06 | 6.51 | 6.60 | 6.48 | 6.58 | 6.58 | qfq | 14,587,681 | 95,598,312 | 0.30% |
| 2026-03-05 | 6.48 | 6.65 | 6.45 | 6.56 | 6.56 | qfq | 24,202,942 | 158,328,640 | 3.14% |
| 2026-03-04 | 6.31 | 6.46 | 6.27 | 6.36 | 6.36 | qfq | 19,257,162 | 122,570,289 | 0.00% |
| 2026-03-03 | 6.76 | 6.78 | 6.34 | 6.36 | 6.36 | qfq | 31,781,282 | 207,726,576 | -5.50% |
| 2026-03-02 | 6.98 | 7.01 | 6.72 | 6.73 | 6.73 | qfq | 36,892,700 | 252,107,485 | -5.08% |
| 2026-02-27 | 7.02 | 7.09 | 6.98 | 7.09 | 7.09 | qfq | 20,090,773 | 141,792,090 | 1.00% |
| 2026-02-26 | 7.15 | 7.18 | 7.00 | 7.02 | 7.02 | qfq | 29,753,512 | 210,034,896 | -1.54% |
| 2026-02-25 | 7.11 | 7.19 | 7.06 | 7.13 | 7.13 | qfq | 32,777,900 | 233,734,042 | 0.00% |
| 2026-02-24 | 7.35 | 7.43 | 7.11 | 7.13 | 7.13 | qfq | 41,164,400 | 294,909,489 | -2.86% |
| 2026-02-13 | 7.47 | 7.54 | 7.33 | 7.34 | 7.34 | qfq | 39,289,488 | 290,870,394 | -2.00% |
| 2026-02-12 | 7.65 | 7.79 | 7.40 | 7.49 | 7.49 | qfq | 65,715,292 | 494,008,236 | -3.97% |
| 2026-02-11 | 7.99 | 8.12 | 7.72 | 7.80 | 7.80 | qfq | 90,949,824 | 715,037,368 | 0.26% |
| 2026-02-10 | 7.65 | 8.19 | 7.61 | 7.78 | 7.78 | qfq | 124,055,695 | 972,336,329 | 4.43% |
| 2026-02-09 | 7.20 | 7.50 | 7.20 | 7.45 | 7.45 | qfq | 50,324,858 | 370,644,333 | 4.63% |
| 2026-02-06 | 7.07 | 7.19 | 6.93 | 7.12 | 7.12 | qfq | 30,924,990 | 218,980,677 | 0.14% |
| 2026-02-05 | 7.03 | 7.23 | 7.01 | 7.11 | 7.11 | qfq | 31,727,563 | 226,096,739 | 0.14% |
| 2026-02-04 | 7.07 | 7.18 | 6.97 | 7.10 | 7.10 | qfq | 26,627,118 | 187,560,254 | -0.42% |
| 2026-02-03 | 7.05 | 7.14 | 6.97 | 7.13 | 7.13 | qfq | 31,082,620 | 219,850,280 | 3.48% |
| 2026-02-02 | 6.98 | 7.15 | 6.88 | 6.89 | 6.89 | qfq | 27,977,665 | 195,992,137 | -2.27% |
| 2026-01-30 | 7.10 | 7.17 | 6.95 | 7.05 | 7.05 | qfq | 36,351,643 | 256,661,606 | -1.81% |
| 2026-01-29 | 7.01 | 7.40 | 6.87 | 7.18 | 7.18 | qfq | 55,698,176 | 403,328,395 | 1.84% |
| 2026-01-28 | 7.12 | 7.29 | 7.03 | 7.05 | 7.05 | qfq | 32,096,715 | 228,454,710 | -1.67% |
| 2026-01-27 | 7.24 | 7.38 | 7.01 | 7.17 | 7.17 | qfq | 35,352,795 | 252,009,869 | -1.38% |
| 2026-01-26 | 7.68 | 7.68 | 7.11 | 7.27 | 7.27 | qfq | 54,262,505 | 397,418,609 | -4.72% |
| 2026-01-23 | 7.41 | 7.71 | 7.35 | 7.63 | 7.63 | qfq | 45,869,872 | 348,642,618 | 3.25% |
| 2026-01-22 | 7.35 | 7.51 | 7.29 | 7.39 | 7.39 | qfq | 37,009,231 | 274,092,617 | 0.82% |
| 2026-01-21 | 7.35 | 7.53 | 7.28 | 7.33 | 7.33 | qfq | 40,185,937 | 297,086,220 | -1.48% |
| 2026-01-20 | 7.71 | 7.78 | 7.36 | 7.44 | 7.44 | qfq | 39,547,514 | 296,902,778 | -2.75% |
| 2026-01-19 | 7.67 | 7.75 | 7.57 | 7.65 | 7.65 | qfq | 35,356,500 | 270,976,348 | -0.91% |
| 2026-01-16 | 8.12 | 8.18 | 7.62 | 7.72 | 7.72 | qfq | 55,738,055 | 434,500,394 | -5.39% |
| 2026-01-15 | 8.30 | 8.47 | 8.00 | 8.16 | 8.16 | qfq | 70,969,112 | 579,909,794 | -3.77% |
| 2026-01-14 | 8.28 | 8.75 | 8.24 | 8.48 | 8.48 | qfq | 114,296,454 | 973,341,937 | 1.19% |
| 2026-01-13 | 8.50 | 8.96 | 7.96 | 8.38 | 8.38 | qfq | 139,162,679 | 1,178,243,683 | 0.96% |
| 2026-01-12 | 8.05 | 8.34 | 7.97 | 8.30 | 8.30 | qfq | 102,422,333 | 838,862,872 | 5.20% |
| 2026-01-09 | 7.44 | 7.94 | 7.42 | 7.89 | 7.89 | qfq | 89,978,106 | 698,270,068 | 5.48% |
| 2026-01-08 | 7.33 | 7.54 | 7.31 | 7.48 | 7.48 | qfq | 50,749,377 | 376,977,453 | 0.81% |
| 2026-01-07 | 7.38 | 7.65 | 7.32 | 7.42 | 7.42 | qfq | 54,949,160 | 409,298,123 | 0.27% |
| 2026-01-06 | 7.36 | 7.48 | 7.28 | 7.40 | 7.40 | qfq | 50,807,098 | 375,265,090 | 0.00% |
| 2026-01-05 | 7.12 | 7.50 | 7.11 | 7.40 | 7.40 | qfq | 63,321,540 | 466,538,080 | 4.23% |
| 2025-12-31 | 6.97 | 7.24 | 6.96 | 7.10 | 7.10 | qfq | 47,691,485 | 339,801,140 | 1.14% |
| 2025-12-30 | 7.04 | 7.21 | 6.95 | 7.02 | 7.02 | qfq | 44,436,194 | 314,974,308 | 0.43% |
| 2025-12-29 | 7.08 | 7.13 | 6.98 | 6.99 | 6.99 | qfq | 30,667,810 | 215,856,065 | -1.69% |
| 2025-12-26 | 7.18 | 7.23 | 7.03 | 7.11 | 7.11 | qfq | 42,521,141 | 303,065,302 | -1.39% |
| 2025-12-25 | 7.32 | 7.37 | 7.17 | 7.21 | 7.21 | qfq | 40,702,031 | 294,177,725 | -0.96% |
| 2025-12-24 | 7.08 | 7.28 | 7.06 | 7.28 | 7.28 | qfq | 48,006,307 | 346,327,919 | 1.96% |
| 2025-12-23 | 7.09 | 7.24 | 6.89 | 7.14 | 7.14 | qfq | 54,549,426 | 385,357,231 | 0.28% |
| 2025-12-22 | 7.16 | 7.23 | 7.09 | 7.12 | 7.12 | qfq | 43,083,510 | 308,427,969 | -2.06% |
| 2025-12-19 | 7.27 | 7.32 | 7.02 | 7.27 | 7.27 | qfq | 53,374,923 | 383,811,904 | 0.14% |
| 2025-12-18 | 7.06 | 7.43 | 7.02 | 7.26 | 7.26 | qfq | 57,619,877 | 418,990,618 | 1.26% |
| 2025-12-17 | 7.09 | 7.20 | 6.88 | 7.17 | 7.17 | qfq | 61,306,153 | 432,560,618 | 0.56% |
| 2025-12-16 | 7.62 | 7.69 | 7.10 | 7.13 | 7.13 | qfq | 64,427,863 | 468,180,519 | -5.56% |
| 2025-12-15 | 7.43 | 7.72 | 7.35 | 7.55 | 7.55 | qfq | 65,164,835 | 491,510,451 | 0.53% |
| 2025-12-12 | 7.72 | 7.82 | 7.46 | 7.51 | 7.51 | qfq | 58,762,343 | 445,813,833 | -3.72% |
| 2025-12-11 | 8.14 | 8.19 | 7.76 | 7.80 | 7.80 | qfq | 80,237,430 | 631,798,643 | -5.45% |
| 2025-12-10 | 8.19 | 8.50 | 8.03 | 8.25 | 8.25 | qfq | 98,692,209 | 815,980,377 | 1.35% |
| 2025-12-09 | 7.99 | 8.44 | 7.93 | 8.14 | 8.14 | qfq | 116,110,208 | 954,057,186 | 0.99% |
| 2025-12-08 | 7.61 | 8.24 | 7.60 | 8.06 | 8.06 | qfq | 115,261,099 | 925,576,853 | 5.08% |
| 2025-12-05 | 7.44 | 7.74 | 7.21 | 7.67 | 7.67 | qfq | 90,840,067 | 685,863,127 | 5.21% |
| 2025-12-04 | 7.50 | 7.70 | 7.27 | 7.29 | 7.29 | qfq | 77,103,241 | 569,979,708 | -4.58% |
| 2025-12-03 | 7.78 | 7.98 | 7.54 | 7.64 | 7.64 | qfq | 94,206,620 | 726,681,461 | -4.14% |
| 2025-12-02 | 7.72 | 8.30 | 7.65 | 7.97 | 7.97 | qfq | 140,343,526 | 1,126,998,505 | 3.10% |
| 2025-12-01 | 7.57 | 7.82 | 7.48 | 7.73 | 7.73 | qfq | 97,349,680 | 744,321,059 | 1.18% |
| 2025-11-28 | 7.46 | 7.81 | 7.38 | 7.64 | 7.64 | qfq | 95,040,061 | 721,893,078 | 1.46% |
| 2025-11-27 | 8.06 | 8.14 | 7.51 | 7.53 | 7.53 | qfq | 141,548,213 | 1,093,103,269 | -6.81% |
| 2025-11-26 | 8.66 | 8.84 | 8.02 | 8.08 | 8.08 | qfq | 209,709,202 | 1,757,145,464 | -11.11% |
| 2025-11-25 | 7.78 | 9.54 | 7.78 | 9.09 | 9.09 | qfq | 258,309,532 | 2,252,483,724 | 14.34% |
| 2025-11-24 | 8.00 | 8.09 | 7.47 | 7.95 | 7.95 | qfq | 171,466,938 | 1,330,174,003 | 2.32% |
| 2025-11-21 | 7.12 | 8.57 | 7.09 | 7.77 | 7.77 | qfq | 211,510,209 | 1,702,650,656 | 8.82% |
| 2025-11-20 | 7.38 | 7.43 | 7.13 | 7.14 | 7.14 | qfq | 71,799,023 | 518,914,527 | -4.42% |
| 2025-11-19 | 7.44 | 7.74 | 7.22 | 7.47 | 7.47 | qfq | 86,463,408 | 641,729,340 | -1.71% |
| 2025-11-18 | 7.24 | 7.94 | 7.18 | 7.60 | 7.60 | qfq | 127,250,880 | 964,075,615 | 3.26% |
| 2025-11-17 | 6.95 | 7.70 | 6.92 | 7.36 | 7.36 | qfq | 92,669,974 | 676,774,574 | 4.25% |
| 2025-11-14 | 6.91 | 7.28 | 6.87 | 7.06 | 7.06 | qfq | 69,930,790 | 496,225,224 | 2.02% |
| 2025-11-13 | 6.73 | 6.98 | 6.61 | 6.92 | 6.92 | qfq | 44,973,983 | 306,600,937 | 2.52% |
| 2025-11-12 | 6.70 | 6.91 | 6.68 | 6.75 | 6.75 | qfq | 27,465,240 | 186,400,487 | 0.75% |
| 2025-11-11 | 6.76 | 6.81 | 6.67 | 6.70 | 6.70 | qfq | 23,924,413 | 160,885,006 | -1.62% |
| 2025-11-10 | 6.64 | 6.88 | 6.62 | 6.81 | 6.81 | qfq | 31,138,861 | 211,380,030 | 2.71% |
| 2025-11-07 | 6.63 | 6.73 | 6.60 | 6.63 | 6.63 | qfq | 16,785,371 | 111,779,175 | -0.60% |
| 2025-11-06 | 6.80 | 6.84 | 6.64 | 6.67 | 6.67 | qfq | 23,848,838 | 159,368,228 | -2.49% |
| 2025-11-05 | 6.70 | 6.89 | 6.67 | 6.84 | 6.84 | qfq | 30,367,574 | 206,980,273 | 0.29% |
| 2025-11-04 | 6.69 | 6.86 | 6.59 | 6.82 | 6.82 | qfq | 35,204,068 | 237,567,316 | 1.19% |
| 2025-11-03 | 6.57 | 6.81 | 6.53 | 6.74 | 6.74 | qfq | 37,657,356 | 252,621,109 | 2.59% |
| 2025-10-31 | 6.35 | 6.73 | 6.34 | 6.57 | 6.57 | qfq | 31,293,869 | 204,744,002 | 4.29% |
| 2025-10-30 | 6.48 | 6.49 | 6.30 | 6.30 | 6.30 | qfq | 19,783,865 | 125,769,080 | -2.93% |
| 2025-10-29 | 6.46 | 6.51 | 6.40 | 6.49 | 6.49 | qfq | 27,361,243 | 176,351,545 | -1.37% |
| 2025-10-28 | 6.44 | 6.82 | 6.41 | 6.58 | 6.58 | qfq | 50,523,044 | 335,557,519 | 3.30% |
| 2025-10-27 | 6.32 | 6.40 | 6.26 | 6.37 | 6.37 | qfq | 17,946,550 | 113,543,140 | 1.27% |
| 2025-10-24 | 6.32 | 6.34 | 6.26 | 6.29 | 6.29 | qfq | 9,831,800 | 61,855,244 | -0.47% |
| 2025-10-23 | 6.26 | 6.32 | 6.18 | 6.32 | 6.32 | qfq | 11,639,000 | 72,592,012 | 0.96% |
| 2025-10-22 | 6.27 | 6.33 | 6.23 | 6.26 | 6.26 | qfq | 8,928,210 | 56,060,664 | -0.48% |
| 2025-10-21 | 6.17 | 6.29 | 6.13 | 6.29 | 6.29 | qfq | 11,676,405 | 72,782,921 | 1.94% |
| 2025-10-20 | 6.15 | 6.19 | 6.11 | 6.17 | 6.17 | qfq | 11,268,336 | 69,390,180 | 1.31% |
| 2025-10-17 | 6.23 | 6.27 | 6.08 | 6.09 | 6.09 | qfq | 11,537,390 | 71,090,990 | -2.40% |
| 2025-10-16 | 6.31 | 6.35 | 6.22 | 6.24 | 6.24 | qfq | 9,510,146 | 59,498,871 | -1.58% |
| 2025-10-15 | 6.23 | 6.34 | 6.21 | 6.34 | 6.34 | qfq | 11,112,697 | 69,941,065 | 1.60% |
| 2025-10-14 | 6.31 | 6.42 | 6.22 | 6.24 | 6.24 | qfq | 15,956,328 | 100,945,281 | -1.11% |
| 2025-10-13 | 6.17 | 6.31 | 6.05 | 6.31 | 6.31 | qfq | 16,034,108 | 99,750,217 | -2.17% |
| 2025-10-10 | 6.44 | 6.51 | 6.41 | 6.45 | 6.45 | qfq | 13,379,273 | 86,362,459 | -0.15% |
| 2025-10-09 | 6.49 | 6.50 | 6.40 | 6.46 | 6.46 | qfq | 15,475,295 | 99,850,392 | -0.62% |
| 2025-09-30 | 6.59 | 6.66 | 6.49 | 6.50 | 6.50 | qfq | 16,116,242 | 105,640,343 | -0.91% |
| 2025-09-29 | 6.51 | 6.59 | 6.45 | 6.56 | 6.56 | qfq | 14,662,600 | 95,787,227 | 0.31% |
| 2025-09-26 | 6.63 | 6.66 | 6.49 | 6.54 | 6.54 | qfq | 19,274,736 | 126,518,291 | -2.24% |
| 2025-09-25 | 6.60 | 6.92 | 6.58 | 6.69 | 6.69 | qfq | 29,114,947 | 197,300,013 | 0.90% |
| 2025-09-24 | 6.46 | 6.65 | 6.44 | 6.63 | 6.63 | qfq | 18,147,014 | 119,394,529 | 1.53% |
| 2025-09-23 | 6.68 | 6.70 | 6.39 | 6.53 | 6.53 | qfq | 27,510,708 | 178,664,973 | -2.83% |
| 2025-09-22 | 6.77 | 6.79 | 6.61 | 6.72 | 6.72 | qfq | 22,863,863 | 152,678,927 | -0.74% |
| 2025-09-19 | 6.81 | 6.93 | 6.74 | 6.77 | 6.77 | qfq | 24,386,912 | 165,851,726 | -1.31% |
| 2025-09-18 | 7.05 | 7.22 | 6.80 | 6.86 | 6.86 | qfq | 48,063,530 | 337,906,810 | -2.83% |
| 2025-09-17 | 7.15 | 7.22 | 7.03 | 7.06 | 7.06 | qfq | 53,689,706 | 380,359,001 | -2.75% |
| 2025-09-16 | 7.15 | 7.67 | 7.04 | 7.26 | 7.26 | qfq | 98,371,417 | 721,257,717 | 4.16% |
| 2025-09-15 | 6.74 | 7.03 | 6.70 | 6.97 | 6.97 | qfq | 50,288,041 | 347,261,909 | 2.80% |
| 2025-09-12 | 6.81 | 6.88 | 6.73 | 6.78 | 6.78 | qfq | 26,640,621 | 180,883,430 | -1.02% |
| 2025-09-11 | 6.76 | 6.85 | 6.58 | 6.85 | 6.85 | qfq | 29,638,532 | 199,764,038 | 1.18% |
| 2025-09-10 | 6.66 | 6.83 | 6.61 | 6.77 | 6.77 | qfq | 23,293,754 | 157,662,363 | 1.35% |
| 2025-09-09 | 6.79 | 6.83 | 6.64 | 6.68 | 6.68 | qfq | 21,589,517 | 145,274,480 | -1.76% |
| 2025-09-08 | 6.71 | 6.80 | 6.67 | 6.80 | 6.80 | qfq | 24,885,676 | 167,794,535 | 0.74% |
| 2025-09-05 | 6.66 | 6.75 | 6.48 | 6.75 | 6.75 | qfq | 27,976,096 | 185,809,478 | 1.66% |
| 2025-09-04 | 6.60 | 6.75 | 6.55 | 6.64 | 6.64 | qfq | 30,540,572 | 203,751,506 | 0.91% |
| 2025-09-03 | 6.79 | 6.87 | 6.57 | 6.58 | 6.58 | qfq | 30,862,258 | 207,736,351 | -2.66% |
| 2025-09-02 | 6.96 | 7.00 | 6.66 | 6.76 | 6.76 | qfq | 38,212,092 | 258,739,678 | -3.43% |
| 2025-09-01 | 6.96 | 7.05 | 6.92 | 7.00 | 7.00 | qfq | 34,591,720 | 241,427,446 | 0.57% |
| 2025-08-29 | 7.13 | 7.16 | 6.95 | 6.96 | 6.96 | qfq | 44,152,193 | 310,519,794 | -3.33% |
| 2025-08-28 | 7.34 | 7.45 | 6.90 | 7.20 | 7.20 | qfq | 69,410,300 | 497,721,795 | -2.04% |
| 2025-08-27 | 7.79 | 7.88 | 7.32 | 7.35 | 7.35 | qfq | 88,948,153 | 678,942,810 | -6.96% |
| 2025-08-26 | 7.65 | 8.07 | 7.55 | 7.90 | 7.90 | qfq | 103,889,222 | 821,325,155 | 3.27% |
| 2025-08-25 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | qfq | 51,379,603 | 391,184,988 | -0.39% |
| 2025-08-22 | 7.67 | 7.73 | 7.60 | 7.68 | 7.68 | qfq | 38,508,314 | 295,124,870 | -0.52% |
| 2025-08-21 | 7.77 | 7.85 | 7.62 | 7.72 | 7.72 | qfq | 44,512,705 | 343,950,296 | 0.00% |
| 2025-08-20 | 7.67 | 7.81 | 7.60 | 7.72 | 7.72 | qfq | 48,389,957 | 372,321,017 | 0.39% |
| 2025-08-19 | 7.70 | 7.85 | 7.61 | 7.69 | 7.69 | qfq | 61,956,750 | 478,779,882 | -1.03% |
| 2025-08-18 | 7.49 | 7.77 | 7.48 | 7.77 | 7.77 | qfq | 74,849,439 | 570,656,923 | 3.88% |
| 2025-08-15 | 7.28 | 7.55 | 7.22 | 7.48 | 7.48 | qfq | 57,430,612 | 425,726,614 | 2.47% |
| 2025-08-14 | 7.38 | 7.54 | 7.30 | 7.30 | 7.30 | qfq | 54,046,426 | 401,625,012 | -0.82% |
| 2025-08-13 | 7.39 | 7.49 | 7.32 | 7.36 | 7.36 | qfq | 31,301,512 | 231,503,438 | -0.27% |
| 2025-08-12 | 7.49 | 7.54 | 7.37 | 7.38 | 7.38 | qfq | 27,904,880 | 207,222,532 | -1.47% |
| 2025-08-11 | 7.32 | 7.55 | 7.31 | 7.49 | 7.49 | qfq | 35,934,708 | 267,568,849 | 2.04% |
| 2025-08-08 | 7.49 | 7.55 | 7.29 | 7.34 | 7.34 | qfq | 40,182,137 | 296,303,981 | -2.65% |
| 2025-08-07 | 7.49 | 7.58 | 7.43 | 7.54 | 7.54 | qfq | 45,984,676 | 345,180,544 | -0.40% |
| 2025-08-06 | 7.35 | 7.69 | 7.32 | 7.57 | 7.57 | qfq | 73,025,670 | 550,933,102 | 3.42% |
| 2025-08-05 | 7.25 | 7.40 | 7.22 | 7.32 | 7.32 | qfq | 40,625,800 | 297,281,075 | 0.83% |
| 2025-08-04 | 7.08 | 7.26 | 7.00 | 7.26 | 7.26 | qfq | 31,513,890 | 226,006,596 | 1.26% |
| 2025-08-01 | 7.10 | 7.19 | 7.04 | 7.17 | 7.17 | qfq | 29,570,600 | 210,409,308 | 0.42% |
| 2025-07-31 | 7.34 | 7.35 | 7.10 | 7.14 | 7.14 | qfq | 36,546,470 | 263,552,967 | -1.92% |
| 2025-07-30 | 7.22 | 7.35 | 7.12 | 7.28 | 7.28 | qfq | 51,123,982 | 370,317,756 | -0.14% |
| 2025-07-29 | 7.19 | 7.29 | 7.02 | 7.29 | 7.29 | qfq | 46,182,390 | 330,949,546 | 1.25% |
| 2025-07-28 | 7.16 | 7.26 | 7.11 | 7.20 | 7.20 | qfq | 29,780,730 | 214,161,293 | 0.56% |
| 2025-07-25 | 7.20 | 7.29 | 7.11 | 7.16 | 7.16 | qfq | 25,595,040 | 183,486,514 | -0.42% |
| 2025-07-24 | 7.05 | 7.20 | 7.04 | 7.19 | 7.19 | qfq | 28,718,657 | 204,638,107 | 2.13% |
| 2025-07-23 | 7.10 | 7.15 | 7.04 | 7.04 | 7.04 | qfq | 27,388,285 | 194,126,166 | -1.54% |
| 2025-07-22 | 7.28 | 7.29 | 7.08 | 7.15 | 7.15 | qfq | 38,096,549 | 272,537,720 | -2.05% |
| 2025-07-21 | 7.21 | 7.39 | 7.18 | 7.30 | 7.30 | qfq | 33,200,739 | 242,207,864 | 0.97% |
| 2025-07-18 | 7.33 | 7.40 | 7.15 | 7.23 | 7.23 | qfq | 39,901,435 | 289,146,273 | -1.09% |
| 2025-07-17 | 7.25 | 7.36 | 7.21 | 7.31 | 7.31 | qfq | 33,547,400 | 244,932,251 | -0.27% |
| 2025-07-16 | 7.29 | 7.55 | 7.26 | 7.33 | 7.33 | qfq | 48,347,163 | 357,779,067 | 0.41% |
| 2025-07-15 | 7.29 | 7.40 | 7.20 | 7.30 | 7.30 | qfq | 40,030,310 | 291,762,556 | 0.00% |
| 2025-07-14 | 7.46 | 7.50 | 7.23 | 7.30 | 7.30 | qfq | 45,667,640 | 333,536,779 | -2.67% |
| 2025-07-11 | 7.49 | 7.58 | 7.32 | 7.50 | 7.50 | qfq | 38,687,090 | 288,441,043 | -0.13% |
| 2025-07-10 | 7.53 | 7.64 | 7.42 | 7.51 | 7.51 | qfq | 43,852,782 | 329,441,317 | -0.79% |
| 2025-07-09 | 7.63 | 7.73 | 7.54 | 7.57 | 7.57 | qfq | 62,457,490 | 475,367,168 | -1.17% |
| 2025-07-08 | 7.37 | 7.78 | 7.30 | 7.66 | 7.66 | qfq | 96,535,273 | 736,124,708 | 4.36% |
| 2025-07-07 | 7.30 | 7.48 | 7.26 | 7.34 | 7.34 | qfq | 42,027,700 | 309,308,293 | -0.81% |
| 2025-07-04 | 7.38 | 7.59 | 7.35 | 7.40 | 7.40 | qfq | 60,193,320 | 449,012,389 | -0.67% |
| 2025-07-03 | 7.61 | 7.63 | 7.32 | 7.45 | 7.45 | qfq | 60,541,498 | 450,050,480 | -1.97% |
| 2025-07-02 | 7.50 | 7.80 | 7.40 | 7.60 | 7.60 | qfq | 84,113,965 | 640,421,967 | 0.40% |
| 2025-07-01 | 7.69 | 7.69 | 7.46 | 7.57 | 7.57 | qfq | 67,156,360 | 507,806,126 | -1.43% |
| 2025-06-30 | 7.31 | 7.75 | 7.31 | 7.68 | 7.68 | qfq | 105,340,218 | 801,667,070 | 4.35% |
| 2025-06-27 | 7.28 | 7.43 | 7.22 | 7.36 | 7.36 | qfq | 49,631,545 | 364,710,754 | 0.68% |
| 2025-06-26 | 7.33 | 7.45 | 7.27 | 7.31 | 7.31 | qfq | 60,227,305 | 443,306,620 | -1.35% |
| 2025-06-25 | 7.48 | 7.57 | 7.28 | 7.41 | 7.41 | qfq | 71,169,054 | 525,551,908 | 0.68% |
| 2025-06-24 | 7.11 | 7.59 | 7.10 | 7.36 | 7.36 | qfq | 89,729,867 | 664,140,235 | 3.66% |
| 2025-06-23 | 6.81 | 7.12 | 6.81 | 7.10 | 7.10 | qfq | 56,417,850 | 395,948,821 | 1.43% |
| 2025-06-20 | 7.28 | 7.41 | 6.97 | 7.00 | 7.00 | qfq | 69,938,098 | 496,546,304 | -3.05% |
| 2025-06-19 | 7.06 | 7.50 | 7.04 | 7.22 | 7.22 | qfq | 85,908,533 | 622,770,624 | -1.10% |
| 2025-06-18 | 7.50 | 7.74 | 7.25 | 7.30 | 7.30 | qfq | 96,826,275 | 724,337,486 | -1.48% |
| 2025-06-17 | 7.57 | 7.84 | 7.40 | 7.41 | 7.41 | qfq | 137,078,210 | 1,041,411,040 | 0.00% |
| 2025-06-16 | 7.12 | 7.50 | 7.08 | 7.41 | 7.41 | qfq | 126,760,138 | 929,757,201 | 2.07% |
| 2025-06-13 | 7.96 | 8.11 | 7.20 | 7.26 | 7.26 | qfq | 181,171,050 | 1,360,801,801 | -11.57% |
| 2025-06-12 | 8.51 | 8.69 | 8.08 | 8.21 | 8.21 | qfq | 202,814,208 | 1,695,442,710 | -6.49% |
| 2025-06-11 | 8.34 | 9.28 | 7.85 | 8.78 | 8.78 | qfq | 275,101,306 | 2,313,191,815 | 9.89% |
| 2025-06-10 | 7.06 | 7.99 | 6.95 | 7.99 | 7.99 | qfq | 234,709,126 | 1,776,855,601 | 19.97% |
| 2025-06-09 | 6.35 | 6.74 | 6.32 | 6.66 | 6.66 | qfq | 65,653,667 | 431,430,733 | 5.05% |
| 2025-06-06 | 6.49 | 6.49 | 6.27 | 6.34 | 6.34 | qfq | 39,890,643 | 252,739,188 | -2.16% |
| 2025-06-05 | 6.29 | 6.58 | 6.25 | 6.48 | 6.48 | qfq | 69,921,410 | 452,551,891 | 3.02% |
| 2025-06-04 | 6.16 | 6.33 | 6.08 | 6.29 | 6.29 | qfq | 34,030,245 | 212,736,115 | 2.11% |
| 2025-06-03 | 6.11 | 6.45 | 6.05 | 6.16 | 6.16 | qfq | 50,888,337 | 318,947,629 | 0.98% |
| 2025-05-30 | 6.27 | 6.57 | 6.08 | 6.10 | 6.10 | qfq | 46,097,200 | 288,515,323 | -2.87% |
| 2025-05-29 | 6.15 | 6.28 | 6.11 | 6.28 | 6.28 | qfq | 26,330,608 | 164,070,066 | 2.28% |
| 2025-05-28 | 6.20 | 6.24 | 6.06 | 6.14 | 6.14 | qfq | 20,204,738 | 123,692,775 | -0.81% |
| 2025-05-27 | 6.23 | 6.29 | 6.11 | 6.19 | 6.19 | qfq | 24,548,305 | 151,574,150 | -0.96% |
| 2025-05-26 | 5.96 | 6.26 | 5.90 | 6.25 | 6.25 | qfq | 44,245,819 | 273,158,785 | 5.57% |
| 2025-05-23 | 6.13 | 6.15 | 5.92 | 5.92 | 5.92 | qfq | 28,802,200 | 173,931,537 | -4.52% |
| 2025-05-22 | 6.14 | 6.28 | 6.06 | 6.20 | 6.20 | qfq | 28,186,222 | 174,352,863 | 0.65% |
| 2025-05-21 | 6.23 | 6.27 | 6.11 | 6.16 | 6.16 | qfq | 16,790,030 | 103,516,691 | -1.75% |
| 2025-05-20 | 6.11 | 6.29 | 6.04 | 6.27 | 6.27 | qfq | 27,626,429 | 171,464,239 | 2.62% |
| 2025-05-19 | 6.10 | 6.15 | 5.98 | 6.11 | 6.11 | qfq | 16,629,100 | 100,864,583 | 0.33% |
| 2025-05-16 | 6.01 | 6.15 | 5.98 | 6.09 | 6.09 | qfq | 16,301,900 | 99,364,393 | 1.00% |
| 2025-05-15 | 6.14 | 6.15 | 6.01 | 6.03 | 6.03 | qfq | 17,175,692 | 104,006,243 | -1.79% |
| 2025-05-14 | 6.08 | 6.16 | 6.02 | 6.14 | 6.14 | qfq | 22,591,400 | 137,742,168 | 0.82% |
| 2025-05-13 | 6.21 | 6.26 | 6.08 | 6.09 | 6.09 | qfq | 18,237,360 | 112,245,880 | -0.98% |
| 2025-05-12 | 6.13 | 6.19 | 6.09 | 6.15 | 6.15 | qfq | 15,651,958 | 95,943,541 | 0.65% |
| 2025-05-09 | 6.18 | 6.22 | 6.06 | 6.11 | 6.11 | qfq | 22,035,260 | 134,876,758 | -0.97% |
| 2025-05-08 | 6.00 | 6.20 | 6.00 | 6.17 | 6.17 | qfq | 26,771,200 | 164,343,858 | 1.65% |
| 2025-05-07 | 6.26 | 6.28 | 5.98 | 6.07 | 6.07 | qfq | 36,411,112 | 221,914,388 | -1.62% |
| 2025-05-06 | 5.92 | 6.17 | 5.92 | 6.17 | 6.17 | qfq | 34,185,152 | 207,832,704 | 4.22% |
| 2025-04-30 | 5.88 | 5.98 | 5.82 | 5.92 | 5.92 | qfq | 25,551,245 | 151,478,686 | 1.72% |
| 2025-04-29 | 5.66 | 5.88 | 5.58 | 5.82 | 5.82 | qfq | 26,475,190 | 153,629,142 | 0.34% |
| 2025-04-28 | 5.63 | 5.95 | 5.61 | 5.80 | 5.80 | qfq | 40,651,620 | 235,361,302 | 1.93% |
| 2025-04-25 | 5.61 | 5.73 | 5.53 | 5.69 | 5.69 | qfq | 30,960,885 | 174,750,136 | 1.79% |
| 2025-04-24 | 5.80 | 5.97 | 5.54 | 5.59 | 5.59 | qfq | 40,553,872 | 230,695,476 | 1.45% |
| 2025-04-23 | 5.57 | 5.68 | 5.50 | 5.51 | 5.51 | qfq | 18,941,000 | 105,470,769 | -1.08% |
| 2025-04-22 | 5.64 | 5.78 | 5.54 | 5.57 | 5.57 | qfq | 22,123,185 | 124,734,154 | -0.71% |
| 2025-04-21 | 5.38 | 5.69 | 5.32 | 5.61 | 5.61 | qfq | 25,096,714 | 139,594,372 | 3.89% |
| 2025-04-18 | 5.45 | 5.45 | 5.28 | 5.40 | 5.40 | qfq | 13,544,689 | 72,588,023 | 0.19% |
| 2025-04-17 | 5.41 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 12,767,139 | 69,519,187 | -0.55% |
| 2025-04-16 | 5.50 | 5.60 | 5.32 | 5.42 | 5.42 | qfq | 20,105,449 | 109,831,956 | -2.34% |
| 2025-04-15 | 5.49 | 5.86 | 5.47 | 5.55 | 5.55 | qfq | 27,857,579 | 155,948,957 | 1.28% |
| 2025-04-14 | 5.49 | 5.53 | 5.44 | 5.48 | 5.48 | qfq | 20,442,440 | 112,273,909 | 1.67% |
| 2025-04-11 | 5.35 | 5.47 | 5.31 | 5.39 | 5.39 | qfq | 23,804,395 | 128,694,439 | -0.92% |
| 2025-04-10 | 5.26 | 5.59 | 5.26 | 5.44 | 5.44 | qfq | 34,603,905 | 188,186,056 | 4.82% |
| 2025-04-09 | 4.90 | 5.24 | 4.53 | 5.19 | 5.19 | qfq | 34,980,399 | 173,070,812 | 5.06% |
| 2025-04-08 | 4.82 | 5.13 | 4.77 | 4.94 | 4.94 | qfq | 29,608,368 | 146,542,346 | 4.44% |
| 2025-04-07 | 5.58 | 5.61 | 4.73 | 4.73 | 4.73 | qfq | 39,444,460 | 198,806,102 | -19.97% |
| 2025-04-03 | 5.80 | 6.03 | 5.75 | 5.91 | 5.91 | qfq | 20,056,331 | 118,917,630 | 0.17% |
| 2025-04-02 | 5.81 | 6.04 | 5.81 | 5.90 | 5.90 | qfq | 18,143,249 | 107,871,103 | 1.20% |
| 2025-04-01 | 5.83 | 5.93 | 5.79 | 5.83 | 5.83 | qfq | 14,358,346 | 84,120,224 | 0.69% |
| 2025-03-31 | 5.88 | 5.88 | 5.66 | 5.79 | 5.79 | qfq | 20,780,917 | 119,378,625 | -2.20% |
| 2025-03-28 | 6.03 | 6.09 | 5.91 | 5.92 | 5.92 | qfq | 18,023,710 | 107,914,160 | -1.66% |
| 2025-03-27 | 6.06 | 6.11 | 5.92 | 6.02 | 6.02 | qfq | 16,029,600 | 96,824,527 | -0.82% |
| 2025-03-26 | 6.01 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 14,935,400 | 90,839,101 | 0.66% |
| 2025-03-25 | 6.15 | 6.17 | 5.95 | 6.03 | 6.03 | qfq | 21,828,015 | 131,755,371 | -2.27% |
| 2025-03-24 | 6.31 | 6.33 | 5.89 | 6.17 | 6.17 | qfq | 37,058,490 | 226,302,893 | -1.91% |
| 2025-03-21 | 6.47 | 6.48 | 6.26 | 6.29 | 6.29 | qfq | 33,970,912 | 215,922,543 | -3.38% |
| 2025-03-20 | 6.62 | 6.76 | 6.50 | 6.51 | 6.51 | qfq | 32,769,962 | 216,619,851 | -2.40% |
| 2025-03-19 | 6.69 | 6.75 | 6.62 | 6.67 | 6.67 | qfq | 34,203,915 | 228,047,448 | -1.19% |
| 2025-03-18 | 6.83 | 6.88 | 6.60 | 6.75 | 6.75 | qfq | 50,469,440 | 339,047,214 | -0.59% |
| 2025-03-17 | 7.01 | 7.15 | 6.73 | 6.79 | 6.79 | qfq | 65,824,240 | 452,379,881 | -1.59% |
| 2025-03-14 | 6.39 | 6.94 | 6.39 | 6.90 | 6.90 | qfq | 95,179,608 | 637,905,993 | 7.64% |
| 2025-03-13 | 6.65 | 6.72 | 6.28 | 6.41 | 6.41 | qfq | 45,953,730 | 296,978,599 | -3.32% |
| 2025-03-12 | 6.52 | 6.79 | 6.47 | 6.63 | 6.63 | qfq | 55,988,799 | 372,341,618 | 1.69% |
| 2025-03-11 | 6.26 | 6.56 | 6.20 | 6.52 | 6.52 | qfq | 41,410,350 | 267,304,603 | 2.19% |
| 2025-03-10 | 6.40 | 6.44 | 6.28 | 6.38 | 6.38 | qfq | 28,036,930 | 178,158,271 | -0.78% |
| 2025-03-07 | 6.62 | 6.65 | 6.38 | 6.43 | 6.43 | qfq | 41,242,078 | 268,686,356 | -3.16% |
| 2025-03-06 | 6.28 | 6.68 | 6.28 | 6.64 | 6.64 | qfq | 67,993,323 | 445,179,037 | 6.24% |
| 2025-03-05 | 6.29 | 6.32 | 6.13 | 6.25 | 6.25 | qfq | 27,277,165 | 169,407,502 | -0.64% |
| 2025-03-04 | 6.15 | 6.30 | 6.12 | 6.29 | 6.29 | qfq | 29,202,986 | 182,066,121 | 1.13% |
| 2025-03-03 | 6.22 | 6.47 | 6.03 | 6.22 | 6.22 | qfq | 45,580,670 | 285,555,432 | 0.16% |
| 2025-02-28 | 6.74 | 6.85 | 6.14 | 6.21 | 6.21 | qfq | 74,572,599 | 484,013,845 | -10.39% |
| 2025-02-27 | 6.60 | 7.06 | 6.56 | 6.93 | 6.93 | qfq | 99,289,158 | 683,420,000 | 4.37% |
| 2025-02-26 | 6.62 | 6.78 | 6.57 | 6.64 | 6.64 | qfq | 52,379,629 | 349,866,257 | 1.37% |
| 2025-02-25 | 6.55 | 6.71 | 6.45 | 6.55 | 6.55 | qfq | 47,382,858 | 311,339,450 | -1.95% |
| 2025-02-24 | 6.66 | 6.75 | 6.53 | 6.68 | 6.68 | qfq | 51,206,833 | 339,492,974 | -0.74% |
| 2025-02-21 | 6.69 | 6.79 | 6.45 | 6.73 | 6.73 | qfq | 70,977,633 | 471,771,999 | 0.75% |
| 2025-02-20 | 6.75 | 6.90 | 6.60 | 6.68 | 6.68 | qfq | 69,761,611 | 468,635,045 | -2.48% |
| 2025-02-19 | 6.52 | 6.94 | 6.52 | 6.85 | 6.85 | qfq | 83,712,345 | 561,220,731 | 1.93% |
| 2025-02-18 | 7.28 | 7.76 | 6.71 | 6.72 | 6.72 | qfq | 124,961,485 | 903,623,316 | -4.82% |
| 2025-02-17 | 6.98 | 7.34 | 6.81 | 7.06 | 7.06 | qfq | 111,589,184 | 786,813,398 | -1.26% |
| 2025-02-14 | 6.85 | 7.54 | 6.76 | 7.15 | 7.15 | qfq | 146,873,016 | 1,040,299,201 | 5.77% |
| 2025-02-13 | 6.69 | 7.05 | 6.53 | 6.76 | 6.76 | qfq | 101,371,837 | 688,496,413 | -0.73% |
| 2025-02-12 | 6.72 | 7.09 | 6.61 | 6.81 | 6.81 | qfq | 95,200,903 | 649,778,500 | -0.58% |
| 2025-02-11 | 6.61 | 7.00 | 6.50 | 6.85 | 6.85 | qfq | 99,536,056 | 665,565,876 | 2.54% |
| 2025-02-10 | 6.38 | 6.68 | 6.35 | 6.68 | 6.68 | qfq | 78,592,355 | 514,447,105 | 4.21% |
| 2025-02-07 | 6.50 | 6.55 | 6.26 | 6.41 | 6.41 | qfq | 85,420,210 | 550,086,638 | -1.54% |
| 2025-02-06 | 6.04 | 6.56 | 5.98 | 6.51 | 6.51 | qfq | 92,885,795 | 585,284,196 | 7.60% |
| 2025-02-05 | 5.93 | 6.06 | 5.90 | 6.05 | 6.05 | qfq | 54,507,029 | 326,821,241 | 4.13% |
| 2025-01-27 | 6.23 | 6.30 | 5.81 | 5.81 | 5.81 | qfq | 48,814,800 | 291,449,863 | -5.37% |
| 2025-01-24 | 5.87 | 6.36 | 5.75 | 6.14 | 6.14 | qfq | 78,331,130 | 475,271,047 | 4.07% |
| 2025-01-23 | 6.01 | 6.11 | 5.90 | 5.90 | 5.90 | qfq | 57,096,638 | 343,121,467 | -0.17% |
| 2025-01-22 | 6.11 | 6.18 | 5.90 | 5.91 | 5.91 | qfq | 73,233,524 | 438,025,866 | -6.49% |
| 2025-01-21 | 6.21 | 6.40 | 6.02 | 6.32 | 6.32 | qfq | 98,585,905 | 615,527,628 | 2.76% |
| 2025-01-20 | 6.45 | 6.58 | 6.09 | 6.15 | 6.15 | qfq | 126,473,334 | 789,639,929 | -9.96% |
| 2025-01-17 | 6.46 | 7.10 | 6.38 | 6.83 | 6.83 | qfq | 170,614,862 | 1,156,316,096 | 3.64% |
| 2025-01-16 | 6.44 | 6.97 | 6.37 | 6.59 | 6.59 | qfq | 192,053,281 | 1,277,931,608 | -1.79% |
| 2025-01-15 | 5.70 | 6.71 | 5.66 | 6.71 | 6.71 | qfq | 200,662,222 | 1,296,799,916 | 20.04% |
| 2025-01-14 | 5.32 | 5.59 | 5.26 | 5.59 | 5.59 | qfq | 58,729,471 | 321,086,482 | 7.09% |
| 2025-01-13 | 5.06 | 5.32 | 4.99 | 5.22 | 5.22 | qfq | 33,218,248 | 171,349,671 | 0.58% |
| 2025-01-10 | 5.36 | 5.66 | 5.17 | 5.19 | 5.19 | qfq | 57,696,023 | 313,119,694 | -4.60% |
| 2025-01-09 | 5.23 | 5.59 | 5.19 | 5.44 | 5.44 | qfq | 66,031,321 | 358,309,522 | 3.62% |
| 2025-01-08 | 5.17 | 5.31 | 5.03 | 5.25 | 5.25 | qfq | 38,819,165 | 201,600,297 | 0.77% |
| 2025-01-07 | 5.12 | 5.22 | 5.05 | 5.21 | 5.21 | qfq | 32,374,750 | 166,095,350 | 3.37% |
| 2025-01-06 | 5.08 | 5.17 | 4.83 | 5.04 | 5.04 | qfq | 32,969,100 | 166,207,507 | -0.20% |
| 2025-01-03 | 5.49 | 5.55 | 5.02 | 5.05 | 5.05 | qfq | 47,026,638 | 244,304,131 | -7.51% |
| 2025-01-02 | 5.49 | 5.60 | 5.31 | 5.46 | 5.46 | qfq | 41,298,924 | 226,818,716 | -0.18% |
| 2024-12-31 | 5.75 | 5.85 | 5.45 | 5.47 | 5.47 | qfq | 44,015,976 | 246,049,251 | -5.03% |
| 2024-12-30 | 5.92 | 6.01 | 5.65 | 5.76 | 5.76 | qfq | 44,684,420 | 258,605,699 | -3.52% |
| 2024-12-27 | 5.96 | 6.19 | 5.90 | 5.97 | 5.97 | qfq | 49,643,119 | 301,455,652 | -0.33% |
| 2024-12-26 | 5.95 | 6.11 | 5.83 | 5.99 | 5.99 | qfq | 47,528,991 | 285,154,490 | 1.35% |
| 2024-12-25 | 6.16 | 6.22 | 5.75 | 5.91 | 5.91 | qfq | 63,325,969 | 373,959,409 | -4.68% |
| 2024-12-24 | 6.26 | 6.37 | 6.00 | 6.20 | 6.20 | qfq | 66,741,193 | 410,718,652 | -2.82% |
| 2024-12-23 | 7.14 | 7.18 | 6.22 | 6.38 | 6.38 | qfq | 102,531,559 | 673,040,387 | -12.24% |
| 2024-12-20 | 7.33 | 7.66 | 7.23 | 7.27 | 7.27 | qfq | 76,700,351 | 567,114,419 | -3.32% |
| 2024-12-19 | 7.38 | 7.58 | 7.11 | 7.52 | 7.52 | qfq | 98,694,996 | 725,820,960 | -1.96% |
| 2024-12-18 | 7.25 | 7.72 | 7.12 | 7.67 | 7.67 | qfq | 107,113,605 | 803,294,452 | 4.35% |
| 2024-12-17 | 7.81 | 8.33 | 7.23 | 7.35 | 7.35 | qfq | 122,487,309 | 941,154,029 | -9.37% |
| 2024-12-16 | 8.90 | 8.93 | 7.95 | 8.11 | 8.11 | qfq | 208,368,352 | 1,743,870,824 | -8.88% |
| 2024-12-13 | 7.38 | 8.90 | 7.38 | 8.90 | 8.90 | qfq | 128,577,516 | 1,094,532,162 | 19.95% |
| 2024-12-12 | 7.20 | 8.20 | 7.10 | 7.42 | 7.42 | qfq | 196,473,762 | 1,483,041,475 | 8.64% |
| 2024-12-11 | 6.67 | 6.89 | 6.58 | 6.83 | 6.83 | qfq | 92,285,317 | 623,873,918 | 2.09% |
| 2024-12-10 | 6.70 | 6.86 | 6.50 | 6.69 | 6.69 | qfq | 93,238,125 | 625,689,943 | 3.08% |
| 2024-12-09 | 6.57 | 6.74 | 6.35 | 6.49 | 6.49 | qfq | 58,795,291 | 384,152,171 | -1.96% |
| 2024-12-06 | 6.52 | 6.87 | 6.43 | 6.62 | 6.62 | qfq | 83,632,503 | 554,902,787 | 0.46% |
| 2024-12-05 | 6.20 | 6.60 | 6.20 | 6.59 | 6.59 | qfq | 79,599,332 | 512,914,925 | 7.15% |
| 2024-12-04 | 6.50 | 6.50 | 6.12 | 6.15 | 6.15 | qfq | 71,697,416 | 450,408,227 | -7.10% |
| 2024-12-03 | 6.59 | 6.72 | 6.34 | 6.62 | 6.62 | qfq | 91,128,938 | 596,569,358 | 0.30% |
| 2024-12-02 | 6.47 | 6.73 | 6.45 | 6.60 | 6.60 | qfq | 99,454,759 | 658,687,772 | 2.64% |
| 2024-11-29 | 6.36 | 6.58 | 6.12 | 6.43 | 6.43 | qfq | 86,864,476 | 551,105,358 | -0.46% |
| 2024-11-28 | 6.60 | 6.85 | 6.33 | 6.46 | 6.46 | qfq | 123,414,569 | 808,769,835 | -6.10% |
| 2024-11-27 | 6.12 | 7.00 | 5.94 | 6.88 | 6.88 | qfq | 149,034,468 | 964,445,305 | 11.69% |
| 2024-11-26 | 6.58 | 7.23 | 6.10 | 6.16 | 6.16 | qfq | 157,204,617 | 1,047,200,696 | -6.38% |
| 2024-11-25 | 6.92 | 7.04 | 6.30 | 6.58 | 6.58 | qfq | 199,771,649 | 1,319,029,405 | -3.94% |
| 2024-11-22 | 5.68 | 6.85 | 5.52 | 6.85 | 6.85 | qfq | 102,875,897 | 678,296,319 | 19.96% |
| 2024-11-21 | 5.60 | 5.92 | 5.59 | 5.71 | 5.71 | qfq | 57,715,314 | 331,512,477 | 1.42% |
| 2024-11-20 | 5.33 | 5.71 | 5.23 | 5.63 | 5.63 | qfq | 48,917,855 | 270,132,489 | 6.63% |
| 2024-11-19 | 5.10 | 5.31 | 5.02 | 5.28 | 5.28 | qfq | 30,586,660 | 157,506,451 | 2.72% |
| 2024-11-18 | 5.65 | 5.70 | 5.07 | 5.14 | 5.14 | qfq | 51,171,599 | 266,307,257 | -8.21% |
| 2024-11-15 | 5.55 | 5.91 | 5.53 | 5.60 | 5.60 | qfq | 62,219,005 | 356,888,731 | 0.36% |
| 2024-11-14 | 5.70 | 5.90 | 5.56 | 5.58 | 5.58 | qfq | 40,032,938 | 229,313,295 | -2.96% |
| 2024-11-13 | 5.61 | 5.78 | 5.53 | 5.75 | 5.75 | qfq | 42,492,640 | 241,289,081 | 2.31% |
| 2024-11-12 | 5.84 | 5.84 | 5.52 | 5.62 | 5.62 | qfq | 43,091,817 | 244,326,516 | -3.60% |
| 2024-11-11 | 5.49 | 5.84 | 5.49 | 5.83 | 5.83 | qfq | 47,608,374 | 272,180,075 | 4.67% |
| 2024-11-08 | 5.67 | 5.76 | 5.53 | 5.57 | 5.57 | qfq | 46,579,088 | 262,443,809 | -1.42% |
| 2024-11-07 | 5.38 | 5.70 | 5.35 | 5.65 | 5.65 | qfq | 57,905,927 | 323,164,200 | 3.48% |
| 2024-11-06 | 5.28 | 5.55 | 5.25 | 5.46 | 5.46 | qfq | 57,685,298 | 312,794,829 | 3.61% |
| 2024-11-05 | 5.08 | 5.28 | 5.05 | 5.27 | 5.27 | qfq | 33,390,759 | 173,564,904 | 3.74% |
| 2024-11-04 | 4.89 | 5.09 | 4.89 | 5.08 | 5.08 | qfq | 24,421,945 | 122,495,155 | 3.25% |
| 2024-11-01 | 5.32 | 5.35 | 4.90 | 4.92 | 4.92 | qfq | 47,854,722 | 241,482,967 | -8.21% |
| 2024-10-31 | 5.21 | 5.49 | 5.19 | 5.36 | 5.36 | qfq | 34,324,813 | 183,751,400 | 1.71% |
| 2024-10-30 | 5.28 | 5.38 | 5.16 | 5.27 | 5.27 | qfq | 33,887,750 | 178,233,673 | -1.86% |
| 2024-10-29 | 5.58 | 5.67 | 5.32 | 5.37 | 5.37 | qfq | 44,931,701 | 245,396,310 | -3.42% |
| 2024-10-28 | 5.31 | 5.59 | 5.26 | 5.56 | 5.56 | qfq | 48,871,995 | 267,918,588 | 3.73% |
| 2024-10-25 | 5.23 | 5.43 | 5.23 | 5.36 | 5.36 | qfq | 35,428,036 | 189,768,202 | 1.71% |
| 2024-10-24 | 5.30 | 5.32 | 5.15 | 5.27 | 5.27 | qfq | 38,819,264 | 203,457,762 | -1.50% |
| 2024-10-23 | 5.41 | 5.54 | 5.30 | 5.35 | 5.35 | qfq | 72,952,323 | 395,751,835 | -4.97% |
| 2024-10-22 | 5.43 | 6.08 | 5.35 | 5.63 | 5.63 | qfq | 104,811,829 | 591,455,515 | 4.26% |
| 2024-10-21 | 5.15 | 5.45 | 5.15 | 5.40 | 5.40 | qfq | 62,593,466 | 334,184,972 | 5.47% |
| 2024-10-18 | 4.98 | 5.24 | 4.90 | 5.12 | 5.12 | qfq | 51,408,387 | 260,636,758 | 1.99% |
| 2024-10-17 | 4.98 | 5.17 | 4.98 | 5.02 | 5.02 | qfq | 43,437,592 | 220,739,812 | 0.40% |
| 2024-10-16 | 4.83 | 5.14 | 4.83 | 5.00 | 5.00 | qfq | 44,013,277 | 221,556,822 | -0.40% |
| 2024-10-15 | 4.88 | 5.35 | 4.74 | 5.02 | 5.02 | qfq | 58,960,428 | 301,213,718 | 2.03% |
| 2024-10-14 | 4.69 | 4.93 | 4.60 | 4.92 | 4.92 | qfq | 32,938,750 | 157,569,803 | 6.26% |
| 2024-10-11 | 4.93 | 4.94 | 4.53 | 4.63 | 4.63 | qfq | 38,906,910 | 182,949,879 | -6.84% |
| 2024-10-10 | 5.03 | 5.24 | 4.84 | 4.97 | 4.97 | qfq | 44,184,991 | 221,958,757 | 0.20% |
| 2024-10-09 | 5.61 | 5.65 | 4.96 | 4.96 | 4.96 | qfq | 85,531,910 | 451,564,643 | -17.33% |
| 2024-10-08 | 6.10 | 6.17 | 5.35 | 6.00 | 6.00 | qfq | 110,740,675 | 641,887,128 | 14.50% |
| 2024-09-30 | 4.76 | 5.28 | 4.62 | 5.24 | 5.24 | qfq | 90,254,580 | 448,275,003 | 15.42% |
| 2024-09-27 | 4.32 | 4.64 | 4.28 | 4.54 | 4.54 | qfq | 64,237,987 | 285,899,578 | 6.82% |
| 2024-09-26 | 4.17 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 42,409,520 | 177,956,252 | 2.16% |
| 2024-09-25 | 4.04 | 4.28 | 4.03 | 4.16 | 4.16 | qfq | 55,992,160 | 233,760,604 | 3.74% |
| 2024-09-24 | 3.92 | 4.02 | 3.84 | 4.01 | 4.01 | qfq | 33,207,296 | 130,960,197 | 2.82% |
| 2024-09-23 | 3.86 | 3.95 | 3.80 | 3.90 | 3.90 | qfq | 21,572,053 | 84,033,952 | 1.30% |
| 2024-09-20 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | qfq | 22,577,161 | 86,798,819 | -1.03% |
| 2024-09-19 | 3.75 | 3.91 | 3.71 | 3.89 | 3.89 | qfq | 36,318,522 | 139,141,909 | 4.29% |
| 2024-09-18 | 3.90 | 3.93 | 3.68 | 3.73 | 3.73 | qfq | 42,812,187 | 161,684,635 | -5.57% |
| 2024-09-13 | 4.12 | 4.18 | 3.93 | 3.95 | 3.95 | qfq | 44,051,376 | 178,174,704 | -2.47% |
| 2024-09-12 | 4.10 | 4.15 | 4.05 | 4.05 | 4.05 | qfq | 30,329,372 | 124,057,563 | -0.98% |
| 2024-09-11 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | qfq | 23,547,245 | 96,071,033 | -0.73% |
| 2024-09-10 | 4.07 | 4.13 | 3.96 | 4.12 | 4.12 | qfq | 32,537,900 | 131,821,700 | 1.73% |
| 2024-09-09 | 4.00 | 4.12 | 3.94 | 4.05 | 4.05 | qfq | 29,669,050 | 119,983,842 | 1.25% |
| 2024-09-06 | 4.15 | 4.19 | 4.00 | 4.00 | 4.00 | qfq | 36,434,495 | 147,997,914 | -1.72% |
| 2024-09-05 | 3.98 | 4.13 | 3.96 | 4.07 | 4.07 | qfq | 42,264,756 | 171,380,838 | 2.01% |
| 2024-09-04 | 4.01 | 4.07 | 3.94 | 3.99 | 3.99 | qfq | 37,515,900 | 149,878,661 | -1.97% |
| 2024-09-03 | 4.07 | 4.14 | 4.02 | 4.07 | 4.07 | qfq | 39,695,346 | 161,494,651 | 0.25% |
| 2024-09-02 | 4.28 | 4.33 | 4.06 | 4.06 | 4.06 | qfq | 55,798,400 | 231,896,056 | -4.25% |
| 2024-08-30 | 4.08 | 4.38 | 4.08 | 4.24 | 4.24 | qfq | 81,980,207 | 347,733,769 | 3.92% |
| 2024-08-29 | 4.06 | 4.12 | 3.97 | 4.08 | 4.08 | qfq | 50,270,199 | 204,269,794 | -1.45% |
| 2024-08-28 | 4.02 | 4.15 | 3.87 | 4.14 | 4.14 | qfq | 69,725,050 | 280,095,917 | -1.43% |
| 2024-08-27 | 4.10 | 4.43 | 4.10 | 4.20 | 4.20 | qfq | 110,103,579 | 466,456,505 | 3.19% |
| 2024-08-26 | 4.06 | 4.12 | 4.00 | 4.07 | 4.07 | qfq | 56,834,317 | 230,571,713 | 0.99% |
| 2024-08-23 | 4.15 | 4.19 | 3.99 | 4.03 | 4.03 | qfq | 71,634,268 | 292,666,813 | -2.66% |
| 2024-08-22 | 4.47 | 4.59 | 4.11 | 4.14 | 4.14 | qfq | 104,115,571 | 445,203,599 | -8.81% |
| 2024-08-21 | 5.05 | 5.15 | 4.51 | 4.54 | 4.54 | qfq | 142,405,840 | 674,622,665 | -11.33% |
| 2024-08-20 | 5.12 | 5.88 | 5.11 | 5.12 | 5.12 | qfq | 179,336,603 | 973,495,984 | -13.51% |
| 2024-08-19 | 5.60 | 6.76 | 5.60 | 5.92 | 5.92 | qfq | 206,177,926 | 1,254,001,011 | -1.00% |
| 2024-08-16 | 5.51 | 6.15 | 5.33 | 5.98 | 5.98 | qfq | 221,194,693 | 1,256,822,338 | 13.69% |
| 2024-08-15 | 4.35 | 5.26 | 4.21 | 5.26 | 5.26 | qfq | 147,061,296 | 701,087,714 | 20.09% |
| 2024-08-14 | 3.81 | 4.57 | 3.76 | 4.38 | 4.38 | qfq | 126,422,215 | 546,768,099 | 14.96% |
| 2024-08-13 | 3.81 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 17,863,800 | 67,145,177 | 0.26% |
| 2024-08-12 | 3.86 | 3.90 | 3.76 | 3.80 | 3.80 | qfq | 24,619,348 | 93,726,953 | -3.06% |
| 2024-08-09 | 4.07 | 4.13 | 3.90 | 3.92 | 3.92 | qfq | 40,553,020 | 162,222,440 | -5.77% |
| 2024-08-08 | 3.98 | 4.21 | 3.87 | 4.16 | 4.16 | qfq | 65,519,834 | 265,055,863 | 2.72% |
| 2024-08-07 | 4.16 | 4.22 | 4.03 | 4.05 | 4.05 | qfq | 58,904,634 | 241,442,789 | -6.68% |
| 2024-08-06 | 4.12 | 4.37 | 3.99 | 4.34 | 4.34 | qfq | 104,874,716 | 438,018,882 | 2.36% |
| 2024-08-05 | 3.51 | 4.24 | 3.50 | 4.24 | 4.24 | qfq | 57,829,256 | 239,309,534 | 20.11% |
| 2024-08-02 | 3.58 | 3.63 | 3.51 | 3.53 | 3.53 | qfq | 7,850,405 | 28,086,356 | -1.67% |
| 2024-08-01 | 3.63 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 9,490,780 | 34,203,871 | -0.83% |
| 2024-07-31 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | qfq | 13,121,585 | 47,153,688 | 2.84% |
| 2024-07-30 | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | qfq | 9,379,685 | 33,037,974 | 0.86% |
| 2024-07-29 | 3.49 | 3.52 | 3.37 | 3.49 | 3.49 | qfq | 9,995,400 | 34,572,173 | 1.45% |
| 2024-07-26 | 3.36 | 3.46 | 3.34 | 3.44 | 3.44 | qfq | 8,839,600 | 30,215,389 | 2.99% |
| 2024-07-25 | 3.26 | 3.39 | 3.21 | 3.34 | 3.34 | qfq | 6,757,350 | 22,483,540 | 1.21% |
| 2024-07-24 | 3.42 | 3.44 | 3.30 | 3.30 | 3.30 | qfq | 9,220,870 | 30,950,123 | -3.79% |
| 2024-07-23 | 3.51 | 3.54 | 3.42 | 3.43 | 3.43 | qfq | 7,354,600 | 25,629,065 | -2.00% |
| 2024-07-22 | 3.40 | 3.54 | 3.39 | 3.50 | 3.50 | qfq | 9,413,065 | 32,614,349 | 2.34% |
| 2024-07-19 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | qfq | 6,080,997 | 20,745,099 | 1.18% |
| 2024-07-18 | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 8,263,466 | 27,750,738 | -1.74% |
| 2024-07-17 | 3.44 | 3.53 | 3.42 | 3.44 | 3.44 | qfq | 7,906,000 | 27,484,381 | -0.29% |
| 2024-07-16 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 5,658,595 | 19,452,822 | 0.00% |
| 2024-07-15 | 3.46 | 3.49 | 3.41 | 3.45 | 3.45 | qfq | 6,960,900 | 24,007,634 | -1.15% |
| 2024-07-12 | 3.57 | 3.59 | 3.49 | 3.49 | 3.49 | qfq | 10,491,252 | 37,019,709 | -1.97% |
| 2024-07-11 | 3.58 | 3.60 | 3.43 | 3.56 | 3.56 | qfq | 17,503,705 | 62,111,871 | 1.42% |
| 2024-07-10 | 3.41 | 3.73 | 3.34 | 3.51 | 3.51 | qfq | 21,084,000 | 74,549,330 | 2.03% |
| 2024-07-09 | 3.40 | 3.45 | 3.31 | 3.44 | 3.44 | qfq | 9,961,176 | 33,783,312 | 1.18% |
| 2024-07-08 | 3.55 | 3.59 | 3.39 | 3.40 | 3.40 | qfq | 12,565,600 | 43,353,456 | -4.76% |
| 2024-07-05 | 3.46 | 3.68 | 3.40 | 3.57 | 3.57 | qfq | 16,419,741 | 58,416,559 | 2.88% |
| 2024-07-04 | 3.60 | 3.62 | 3.46 | 3.47 | 3.47 | qfq | 9,493,600 | 33,250,412 | -3.88% |
| 2024-07-03 | 3.61 | 3.65 | 3.56 | 3.61 | 3.61 | qfq | 7,927,168 | 28,646,353 | -0.28% |
| 2024-07-02 | 3.50 | 3.65 | 3.50 | 3.62 | 3.62 | qfq | 12,358,800 | 44,588,062 | 3.13% |
| 2024-07-01 | 3.45 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 6,550,500 | 22,697,900 | 1.15% |
| 2024-06-28 | 3.51 | 3.59 | 3.47 | 3.47 | 3.47 | qfq | 10,196,200 | 36,001,180 | -1.42% |
| 2024-06-27 | 3.52 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 11,034,350 | 39,156,709 | 0.00% |
| 2024-06-26 | 3.35 | 3.53 | 3.32 | 3.52 | 3.52 | qfq | 13,281,800 | 45,867,969 | 4.76% |
| 2024-06-25 | 3.35 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 8,743,770 | 29,385,899 | 0.30% |
| 2024-06-24 | 3.52 | 3.52 | 3.33 | 3.35 | 3.35 | qfq | 11,972,305 | 40,573,507 | -4.29% |
| 2024-06-21 | 3.54 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 6,037,548 | 21,282,280 | -1.13% |
| 2024-06-20 | 3.66 | 3.68 | 3.54 | 3.54 | 3.54 | qfq | 10,044,002 | 36,081,469 | -3.54% |
| 2024-06-19 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 8,436,630 | 31,150,071 | -0.81% |
| 2024-06-18 | 3.61 | 3.72 | 3.60 | 3.70 | 3.70 | qfq | 8,614,400 | 31,711,903 | 2.49% |
| 2024-06-17 | 3.66 | 3.68 | 3.59 | 3.61 | 3.61 | qfq | 7,646,475 | 27,712,188 | -1.37% |
| 2024-06-14 | 3.64 | 3.70 | 3.60 | 3.66 | 3.66 | qfq | 8,449,740 | 30,796,502 | 0.00% |
| 2024-06-13 | 3.70 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 10,243,700 | 37,719,347 | -1.08% |
| 2024-06-12 | 3.59 | 3.72 | 3.57 | 3.70 | 3.70 | qfq | 15,578,285 | 57,157,718 | 3.06% |
| 2024-06-11 | 3.53 | 3.59 | 3.40 | 3.59 | 3.59 | qfq | 12,918,949 | 45,382,349 | 1.70% |
| 2024-06-07 | 3.52 | 3.63 | 3.44 | 3.53 | 3.53 | qfq | 16,893,585 | 59,658,941 | 2.92% |
| 2024-06-06 | 3.69 | 3.74 | 3.37 | 3.43 | 3.43 | qfq | 26,296,728 | 91,738,180 | -7.30% |
| 2024-06-05 | 3.76 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 14,343,963 | 53,402,582 | -2.89% |
| 2024-06-04 | 3.91 | 3.94 | 3.73 | 3.81 | 3.81 | qfq | 26,832,645 | 101,936,661 | -4.27% |
| 2024-06-03 | 4.17 | 4.17 | 3.90 | 3.98 | 3.98 | qfq | 40,491,557 | 162,727,106 | -5.24% |
| 2024-05-31 | 3.88 | 4.56 | 3.88 | 4.20 | 4.20 | qfq | 43,986,760 | 186,340,075 | 8.25% |
| 2024-05-30 | 3.90 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 7,421,554 | 28,930,294 | -0.77% |
| 2024-05-29 | 3.93 | 4.01 | 3.88 | 3.91 | 3.91 | qfq | 7,438,097 | 29,282,886 | -0.76% |
| 2024-05-28 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | qfq | 7,355,826 | 29,110,425 | -1.75% |
| 2024-05-27 | 4.00 | 4.04 | 3.88 | 4.01 | 4.01 | qfq | 10,872,695 | 42,877,570 | 0.00% |
| 2024-05-24 | 4.06 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 8,015,600 | 32,397,758 | -1.23% |
| 2024-05-23 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 10,759,442 | 43,909,986 | -1.93% |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.14 | 4.14 | qfq | 12,621,908 | 51,828,309 | 1.47% |
| 2024-05-21 | 4.11 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 14,904,910 | 61,121,438 | -0.73% |
| 2024-05-20 | 4.12 | 4.21 | 4.07 | 4.11 | 4.11 | qfq | 15,616,430 | 64,581,519 | -0.72% |
| 2024-05-17 | 4.13 | 4.17 | 4.04 | 4.14 | 4.14 | qfq | 13,457,601 | 55,289,261 | 0.49% |
| 2024-05-16 | 4.10 | 4.17 | 4.03 | 4.12 | 4.12 | qfq | 19,405,511 | 79,799,833 | 0.49% |
| 2024-05-15 | 4.11 | 4.37 | 4.09 | 4.10 | 4.10 | qfq | 23,551,396 | 99,034,447 | -0.73% |
| 2024-05-14 | 4.05 | 4.18 | 4.01 | 4.13 | 4.13 | qfq | 21,320,508 | 87,639,521 | 4.03% |
| 2024-05-13 | 4.07 | 4.09 | 3.90 | 3.97 | 3.97 | qfq | 12,100,830 | 48,315,145 | -3.87% |
| 2024-05-10 | 4.24 | 4.29 | 4.09 | 4.13 | 4.13 | qfq | 11,734,030 | 48,633,114 | -2.82% |
| 2024-05-09 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 10,209,114 | 43,456,805 | 1.19% |
| 2024-05-08 | 4.34 | 4.34 | 4.18 | 4.20 | 4.20 | qfq | 11,757,721 | 49,897,422 | -3.67% |
| 2024-05-07 | 4.36 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 10,055,745 | 43,858,325 | 0.46% |
| 2024-05-06 | 4.41 | 4.54 | 4.31 | 4.34 | 4.34 | qfq | 11,662,660 | 51,144,522 | -0.23% |
| 2024-04-30 | 4.45 | 4.45 | 4.27 | 4.35 | 4.35 | qfq | 13,498,206 | 58,583,686 | -1.58% |
| 2024-04-29 | 4.27 | 4.42 | 4.25 | 4.42 | 4.42 | qfq | 14,888,777 | 65,143,652 | 4.25% |
| 2024-04-26 | 4.08 | 4.26 | 4.07 | 4.24 | 4.24 | qfq | 14,644,490 | 61,445,440 | 3.41% |
| 2024-04-25 | 4.10 | 4.16 | 4.04 | 4.10 | 4.10 | qfq | 12,533,986 | 51,475,355 | -0.24% |
| 2024-04-24 | 3.95 | 4.12 | 3.93 | 4.11 | 4.11 | qfq | 17,667,260 | 71,811,402 | 2.49% |
| 2024-04-23 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | qfq | 13,849,260 | 55,604,488 | 2.82% |
| 2024-04-22 | 3.91 | 3.99 | 3.77 | 3.90 | 3.90 | qfq | 9,977,657 | 38,852,290 | -1.27% |
| 2024-04-19 | 4.02 | 4.06 | 3.91 | 3.95 | 3.95 | qfq | 11,813,066 | 46,843,520 | -1.74% |
| 2024-04-18 | 4.10 | 4.14 | 3.96 | 4.02 | 4.02 | qfq | 15,715,553 | 63,549,464 | -1.47% |
| 2024-04-17 | 3.71 | 4.08 | 3.71 | 4.08 | 4.08 | qfq | 24,962,870 | 99,518,159 | 12.09% |
| 2024-04-16 | 4.07 | 4.07 | 3.64 | 3.64 | 3.64 | qfq | 27,307,555 | 103,187,207 | -11.44% |
| 2024-04-15 | 4.42 | 4.47 | 4.02 | 4.11 | 4.11 | qfq | 24,951,627 | 104,255,301 | -7.43% |
| 2024-04-12 | 4.60 | 4.63 | 4.44 | 4.44 | 4.44 | qfq | 15,215,995 | 68,502,947 | -3.48% |
| 2024-04-11 | 4.57 | 4.69 | 4.53 | 4.60 | 4.60 | qfq | 10,971,996 | 50,867,175 | 0.22% |
| 2024-04-10 | 4.75 | 4.75 | 4.51 | 4.59 | 4.59 | qfq | 15,147,996 | 69,774,143 | -4.18% |
| 2024-04-09 | 4.72 | 4.81 | 4.68 | 4.79 | 4.79 | qfq | 12,349,516 | 58,657,387 | 2.35% |
| 2024-04-08 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | qfq | 12,902,850 | 61,117,928 | -3.51% |
| 2024-04-03 | 4.96 | 4.96 | 4.75 | 4.85 | 4.85 | qfq | 17,607,000 | 85,204,491 | -2.41% |
| 2024-04-02 | 5.09 | 5.11 | 4.95 | 4.97 | 4.97 | qfq | 16,587,727 | 82,849,759 | -2.55% |
| 2024-04-01 | 4.95 | 5.12 | 4.95 | 5.10 | 5.10 | qfq | 22,345,961 | 112,733,148 | 3.66% |
| 2024-03-29 | 4.98 | 5.01 | 4.82 | 4.92 | 4.92 | qfq | 18,549,000 | 90,697,390 | -1.40% |
| 2024-03-28 | 4.71 | 5.05 | 4.71 | 4.99 | 4.99 | qfq | 26,104,855 | 128,886,579 | 5.50% |
| 2024-03-27 | 5.04 | 5.06 | 4.70 | 4.73 | 4.73 | qfq | 29,687,626 | 144,066,270 | -7.07% |
| 2024-03-26 | 5.05 | 5.15 | 4.96 | 5.09 | 5.09 | qfq | 26,474,193 | 134,193,956 | 0.59% |
| 2024-03-25 | 5.30 | 5.42 | 5.04 | 5.06 | 5.06 | qfq | 29,315,367 | 153,329,002 | -4.89% |
| 2024-03-22 | 5.31 | 5.41 | 5.14 | 5.32 | 5.32 | qfq | 38,727,602 | 204,356,145 | -0.19% |
| 2024-03-21 | 5.43 | 5.52 | 5.31 | 5.33 | 5.33 | qfq | 41,951,880 | 225,960,746 | 0.76% |
| 2024-03-20 | 5.19 | 5.33 | 5.12 | 5.29 | 5.29 | qfq | 39,313,538 | 206,871,501 | 2.52% |
| 2024-03-19 | 5.18 | 5.32 | 5.15 | 5.16 | 5.16 | qfq | 37,601,124 | 196,124,365 | -2.27% |
| 2024-03-18 | 5.16 | 5.29 | 5.07 | 5.28 | 5.28 | qfq | 50,674,188 | 262,743,243 | 1.34% |
| 2024-03-15 | 5.15 | 5.38 | 5.04 | 5.21 | 5.21 | qfq | 58,446,785 | 304,108,534 | 4.20% |
| 2024-03-14 | 5.10 | 5.15 | 4.92 | 5.00 | 5.00 | qfq | 27,461,412 | 138,431,734 | -2.53% |
| 2024-03-13 | 5.04 | 5.24 | 4.97 | 5.13 | 5.13 | qfq | 39,709,627 | 203,517,943 | 3.01% |
| 2024-03-12 | 4.94 | 5.06 | 4.91 | 4.98 | 4.98 | qfq | 22,246,356 | 110,636,016 | 1.22% |
| 2024-03-11 | 4.73 | 4.92 | 4.70 | 4.92 | 4.92 | qfq | 21,339,453 | 103,233,027 | 3.58% |
| 2024-03-08 | 4.72 | 4.79 | 4.64 | 4.75 | 4.75 | qfq | 14,789,716 | 69,713,435 | 0.64% |
| 2024-03-07 | 4.86 | 4.91 | 4.69 | 4.72 | 4.72 | qfq | 17,776,719 | 85,167,381 | -2.68% |
| 2024-03-06 | 4.82 | 4.92 | 4.78 | 4.85 | 4.85 | qfq | 16,275,600 | 78,981,542 | -0.21% |
| 2024-03-05 | 4.96 | 4.99 | 4.84 | 4.86 | 4.86 | qfq | 17,728,380 | 87,027,963 | -2.99% |
| 2024-03-04 | 4.96 | 5.02 | 4.77 | 5.01 | 5.01 | qfq | 25,440,497 | 124,661,418 | 1.42% |
| 2024-03-01 | 4.87 | 4.96 | 4.80 | 4.94 | 4.94 | qfq | 27,222,900 | 133,038,562 | 2.07% |
| 2024-02-29 | 4.54 | 4.84 | 4.54 | 4.84 | 4.84 | qfq | 28,571,283 | 135,304,198 | 6.14% |
| 2024-02-28 | 5.01 | 5.23 | 4.55 | 4.56 | 4.56 | qfq | 45,482,706 | 224,698,101 | -9.16% |
| 2024-02-27 | 4.75 | 5.02 | 4.71 | 5.02 | 5.02 | qfq | 26,471,667 | 129,848,215 | 4.80% |
| 2024-02-26 | 4.70 | 4.88 | 4.58 | 4.79 | 4.79 | qfq | 27,774,683 | 131,798,534 | 1.48% |
| 2024-02-23 | 4.49 | 4.72 | 4.43 | 4.72 | 4.72 | qfq | 29,845,016 | 137,533,456 | 5.36% |
| 2024-02-22 | 4.32 | 4.48 | 4.31 | 4.48 | 4.48 | qfq | 24,296,591 | 107,358,892 | 3.70% |
| 2024-02-21 | 4.24 | 4.50 | 4.22 | 4.32 | 4.32 | qfq | 28,816,193 | 126,096,536 | 0.23% |
| 2024-02-20 | 4.17 | 4.32 | 4.07 | 4.31 | 4.31 | qfq | 27,107,451 | 114,348,494 | 3.61% |
| 2024-02-19 | 4.00 | 4.25 | 3.98 | 4.16 | 4.16 | qfq | 34,689,261 | 143,445,756 | 7.22% |
| 2024-02-08 | 3.52 | 3.89 | 3.50 | 3.88 | 3.88 | qfq | 31,419,721 | 116,501,192 | 9.92% |
| 2024-02-07 | 3.68 | 3.76 | 3.46 | 3.53 | 3.53 | qfq | 29,229,583 | 105,861,418 | -3.81% |
| 2024-02-06 | 3.47 | 3.82 | 3.27 | 3.67 | 3.67 | qfq | 31,898,625 | 111,917,167 | 3.38% |
| 2024-02-05 | 4.08 | 4.08 | 3.47 | 3.55 | 3.55 | qfq | 35,579,376 | 130,154,112 | -14.04% |
| 2024-02-02 | 4.33 | 4.53 | 3.96 | 4.13 | 4.13 | qfq | 25,850,331 | 110,240,083 | -3.95% |
| 2024-02-01 | 4.33 | 4.43 | 4.20 | 4.30 | 4.30 | qfq | 20,950,081 | 90,379,894 | -1.60% |
| 2024-01-31 | 4.75 | 4.81 | 4.35 | 4.37 | 4.37 | qfq | 29,358,243 | 133,087,694 | -8.19% |
| 2024-01-30 | 4.87 | 4.96 | 4.76 | 4.76 | 4.76 | qfq | 12,707,286 | 61,713,542 | -3.64% |
| 2024-01-29 | 5.18 | 5.21 | 4.93 | 4.94 | 4.94 | qfq | 18,492,568 | 92,889,251 | -5.18% |
| 2024-01-26 | 5.17 | 5.40 | 5.13 | 5.21 | 5.21 | qfq | 27,985,308 | 147,423,789 | 0.58% |
| 2024-01-25 | 4.98 | 5.18 | 4.90 | 5.18 | 5.18 | qfq | 21,576,950 | 109,194,902 | 3.81% |
| 2024-01-24 | 5.01 | 5.03 | 4.75 | 4.99 | 4.99 | qfq | 18,429,687 | 90,177,282 | 0.40% |
| 2024-01-23 | 4.83 | 5.02 | 4.75 | 4.97 | 4.97 | qfq | 17,641,704 | 86,648,572 | 2.90% |
| 2024-01-22 | 5.22 | 5.24 | 4.75 | 4.83 | 4.83 | qfq | 23,487,023 | 117,286,649 | -7.65% |
| 2024-01-19 | 5.21 | 5.45 | 5.20 | 5.23 | 5.23 | qfq | 24,122,456 | 127,958,036 | 0.58% |
| 2024-01-18 | 5.15 | 5.21 | 5.03 | 5.20 | 5.20 | qfq | 18,020,166 | 92,379,286 | 0.39% |
| 2024-01-17 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | qfq | 10,327,443 | 54,115,507 | -3.00% |
| 2024-01-16 | 5.35 | 5.40 | 5.24 | 5.34 | 5.34 | qfq | 11,814,963 | 62,602,729 | -0.74% |
| 2024-01-15 | 5.36 | 5.45 | 5.36 | 5.38 | 5.38 | qfq | 9,624,063 | 51,993,111 | -0.55% |
| 2024-01-12 | 5.53 | 5.57 | 5.40 | 5.41 | 5.41 | qfq | 12,274,255 | 67,079,768 | -2.52% |
| 2024-01-11 | 5.31 | 5.57 | 5.31 | 5.55 | 5.55 | qfq | 15,873,396 | 86,856,476 | 3.74% |
| 2024-01-10 | 5.50 | 5.50 | 5.33 | 5.35 | 5.35 | qfq | 12,240,815 | 65,918,181 | -2.73% |
| 2024-01-09 | 5.48 | 5.61 | 5.43 | 5.50 | 5.50 | qfq | 15,374,162 | 84,804,165 | 0.55% |
| 2024-01-08 | 5.56 | 5.59 | 5.45 | 5.47 | 5.47 | qfq | 11,624,721 | 64,238,074 | -1.44% |
| 2024-01-05 | 5.71 | 5.71 | 5.52 | 5.55 | 5.55 | qfq | 15,493,871 | 86,775,820 | -2.80% |
| 2024-01-04 | 5.74 | 5.74 | 5.60 | 5.71 | 5.71 | qfq | 15,408,436 | 87,435,425 | -0.52% |
| 2024-01-03 | 5.70 | 5.85 | 5.64 | 5.74 | 5.74 | qfq | 22,503,707 | 129,328,668 | 0.70% |
| 2024-01-02 | 5.83 | 5.92 | 5.70 | 5.70 | 5.70 | qfq | 22,346,488 | 129,542,596 | -1.21% |
| 2023-12-29 | 5.58 | 5.82 | 5.51 | 5.77 | 5.77 | qfq | 33,312,779 | 190,328,215 | 3.78% |
| 2023-12-28 | 5.47 | 5.61 | 5.36 | 5.56 | 5.56 | qfq | 30,230,788 | 166,725,542 | 0.72% |
| 2023-12-27 | 5.55 | 5.67 | 5.47 | 5.52 | 5.52 | qfq | 24,316,456 | 134,545,180 | 0.18% |
| 2023-12-26 | 5.66 | 5.70 | 5.47 | 5.51 | 5.51 | qfq | 26,560,798 | 147,102,422 | -2.48% |
| 2023-12-25 | 6.02 | 6.05 | 5.56 | 5.65 | 5.65 | qfq | 39,979,543 | 227,308,698 | -4.07% |
| 2023-12-22 | 6.63 | 6.65 | 5.77 | 5.89 | 5.89 | qfq | 70,208,303 | 425,437,896 | -11.43% |
| 2023-12-21 | 6.54 | 6.70 | 6.48 | 6.65 | 6.65 | qfq | 27,149,419 | 179,338,758 | 0.76% |
| 2023-12-20 | 6.86 | 6.93 | 6.58 | 6.60 | 6.60 | qfq | 25,634,790 | 173,084,039 | -3.08% |
| 2023-12-19 | 6.70 | 6.90 | 6.63 | 6.81 | 6.81 | qfq | 25,659,280 | 174,524,113 | 1.79% |
| 2023-12-18 | 6.98 | 7.04 | 6.65 | 6.69 | 6.69 | qfq | 30,183,335 | 204,418,639 | -3.88% |
| 2023-12-15 | 6.99 | 7.10 | 6.76 | 6.96 | 6.96 | qfq | 40,266,257 | 279,927,236 | -0.43% |
| 2023-12-14 | 7.07 | 7.17 | 6.96 | 6.99 | 6.99 | qfq | 33,529,065 | 236,573,999 | -0.57% |
| 2023-12-13 | 7.24 | 7.31 | 7.03 | 7.03 | 7.03 | qfq | 48,926,211 | 350,044,754 | -2.36% |
| 2023-12-12 | 7.23 | 7.52 | 7.17 | 7.20 | 7.20 | qfq | 87,541,398 | 642,016,338 | -0.83% |
| 2023-12-11 | 7.17 | 7.28 | 7.03 | 7.26 | 7.26 | qfq | 72,750,475 | 522,225,356 | 0.83% |
| 2023-12-08 | 7.10 | 7.30 | 6.88 | 7.20 | 7.20 | qfq | 86,695,429 | 616,386,977 | 3.00% |
| 2023-12-07 | 6.90 | 7.14 | 6.89 | 6.99 | 6.99 | qfq | 55,253,837 | 387,448,381 | 0.58% |
| 2023-12-06 | 6.61 | 7.07 | 6.48 | 6.95 | 6.95 | qfq | 53,513,383 | 366,790,977 | 4.98% |
| 2023-12-05 | 6.81 | 6.97 | 6.61 | 6.62 | 6.62 | qfq | 30,273,930 | 203,482,447 | -4.06% |
| 2023-12-04 | 6.97 | 7.10 | 6.88 | 6.90 | 6.90 | qfq | 41,370,591 | 289,115,923 | 0.00% |
| 2023-12-01 | 6.40 | 6.96 | 6.39 | 6.90 | 6.90 | qfq | 48,107,547 | 323,590,775 | 7.64% |
| 2023-11-30 | 6.46 | 6.54 | 6.35 | 6.41 | 6.41 | qfq | 16,400,158 | 105,458,440 | -1.38% |
| 2023-11-29 | 6.65 | 6.65 | 6.44 | 6.50 | 6.50 | qfq | 22,768,245 | 148,690,907 | -1.07% |
| 2023-11-28 | 6.58 | 6.64 | 6.47 | 6.57 | 6.57 | qfq | 26,756,789 | 175,061,652 | -0.15% |
| 2023-11-27 | 6.70 | 6.75 | 6.47 | 6.58 | 6.58 | qfq | 52,541,235 | 345,889,129 | -3.80% |
| 2023-11-24 | 7.08 | 7.17 | 6.81 | 6.84 | 6.84 | qfq | 40,710,662 | 283,656,441 | -3.39% |
| 2023-11-23 | 6.96 | 7.23 | 6.72 | 7.08 | 7.08 | qfq | 56,738,130 | 395,499,244 | 1.29% |
| 2023-11-22 | 7.02 | 7.27 | 6.96 | 6.99 | 6.99 | qfq | 57,576,848 | 407,370,866 | -1.41% |
| 2023-11-21 | 6.89 | 7.20 | 6.88 | 7.09 | 7.09 | qfq | 74,149,093 | 522,192,134 | 2.60% |
| 2023-11-20 | 6.90 | 7.01 | 6.86 | 6.91 | 6.91 | qfq | 36,043,104 | 249,697,629 | -0.29% |
| 2023-11-17 | 6.92 | 7.01 | 6.82 | 6.93 | 6.93 | qfq | 38,339,615 | 264,720,331 | 0.58% |
| 2023-11-16 | 6.78 | 6.94 | 6.74 | 6.89 | 6.89 | qfq | 40,314,506 | 277,435,227 | 0.73% |
| 2023-11-15 | 6.88 | 7.01 | 6.77 | 6.84 | 6.84 | qfq | 45,883,308 | 315,256,295 | -1.01% |
| 2023-11-14 | 6.60 | 7.08 | 6.60 | 6.91 | 6.91 | qfq | 60,209,937 | 412,856,215 | 3.60% |
| 2023-11-13 | 6.67 | 6.75 | 6.57 | 6.67 | 6.67 | qfq | 34,818,033 | 232,158,227 | 1.52% |
| 2023-11-10 | 6.72 | 6.80 | 6.52 | 6.57 | 6.57 | qfq | 38,626,291 | 255,193,727 | -2.23% |
| 2023-11-09 | 6.92 | 6.98 | 6.68 | 6.72 | 6.72 | qfq | 68,802,733 | 467,643,120 | -4.27% |
| 2023-11-08 | 6.85 | 7.32 | 6.80 | 7.02 | 7.02 | qfq | 108,059,182 | 764,595,049 | 0.86% |
| 2023-11-07 | 6.95 | 7.23 | 6.86 | 6.96 | 6.96 | qfq | 87,627,428 | 610,989,427 | -1.42% |
| 2023-11-06 | 6.63 | 7.15 | 6.53 | 7.06 | 7.06 | qfq | 116,723,417 | 803,551,801 | 6.65% |
| 2023-11-03 | 6.79 | 6.84 | 6.50 | 6.62 | 6.62 | qfq | 106,718,834 | 709,868,972 | -7.67% |
| 2023-11-02 | 6.35 | 7.37 | 6.35 | 7.17 | 7.17 | qfq | 158,417,445 | 1,087,036,969 | 10.82% |
| 2023-11-01 | 5.81 | 6.72 | 5.81 | 6.47 | 6.47 | qfq | 116,241,390 | 741,227,700 | 4.69% |
| 2023-10-31 | 5.97 | 6.64 | 5.83 | 6.18 | 6.18 | qfq | 105,957,333 | 656,681,305 | 10.16% |
| 2023-10-30 | 5.33 | 5.61 | 5.32 | 5.61 | 5.61 | qfq | 24,992,967 | 136,826,685 | 4.28% |
| 2023-10-27 | 5.56 | 5.60 | 5.18 | 5.38 | 5.38 | qfq | 36,697,902 | 196,240,698 | -4.27% |
| 2023-10-26 | 5.62 | 5.69 | 5.56 | 5.62 | 5.62 | qfq | 12,236,873 | 68,558,614 | -1.06% |
| 2023-10-25 | 5.58 | 5.71 | 5.53 | 5.68 | 5.68 | qfq | 15,297,634 | 86,563,012 | 2.34% |
| 2023-10-24 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | qfq | 20,858,425 | 115,549,423 | 2.78% |
| 2023-10-23 | 5.62 | 5.67 | 5.38 | 5.40 | 5.40 | qfq | 15,485,680 | 85,103,512 | -4.42% |
| 2023-10-20 | 5.77 | 5.83 | 5.63 | 5.65 | 5.65 | qfq | 11,679,900 | 66,474,158 | -2.42% |
| 2023-10-19 | 5.79 | 5.93 | 5.71 | 5.79 | 5.79 | qfq | 13,879,164 | 81,097,055 | -1.53% |
| 2023-10-18 | 5.98 | 5.98 | 5.78 | 5.88 | 5.88 | qfq | 13,997,537 | 81,984,113 | -1.84% |
| 2023-10-17 | 6.02 | 6.03 | 5.92 | 5.99 | 5.99 | qfq | 8,528,678 | 50,938,354 | -0.17% |
| 2023-10-16 | 6.14 | 6.15 | 5.98 | 6.00 | 6.00 | qfq | 10,979,467 | 66,150,712 | -1.64% |
| 2023-10-13 | 6.13 | 6.19 | 6.08 | 6.10 | 6.10 | qfq | 11,681,593 | 71,534,984 | -0.97% |
| 2023-10-12 | 6.29 | 6.30 | 6.13 | 6.16 | 6.16 | qfq | 14,210,910 | 87,620,577 | -1.91% |
| 2023-10-11 | 6.17 | 6.35 | 6.11 | 6.28 | 6.28 | qfq | 17,909,508 | 111,979,929 | 1.29% |
| 2023-10-10 | 6.17 | 6.25 | 6.14 | 6.20 | 6.20 | qfq | 16,177,203 | 100,200,165 | 0.98% |
| 2023-10-09 | 6.18 | 6.20 | 6.07 | 6.14 | 6.14 | qfq | 12,097,803 | 74,013,616 | -0.49% |
| 2023-09-28 | 6.10 | 6.20 | 6.10 | 6.17 | 6.17 | qfq | 12,131,429 | 74,781,315 | 1.31% |
| 2023-09-27 | 6.04 | 6.15 | 6.03 | 6.09 | 6.09 | qfq | 14,283,010 | 87,049,706 | -0.16% |
| 2023-09-26 | 6.02 | 6.22 | 5.99 | 6.10 | 6.10 | qfq | 25,195,203 | 153,979,799 | 1.16% |
| 2023-09-25 | 6.10 | 6.16 | 5.94 | 6.03 | 6.03 | qfq | 18,770,500 | 112,899,601 | -1.47% |
| 2023-09-22 | 5.87 | 6.13 | 5.86 | 6.12 | 6.12 | qfq | 21,179,159 | 128,176,670 | 4.44% |
| 2023-09-21 | 5.90 | 5.98 | 5.85 | 5.86 | 5.86 | qfq | 8,595,958 | 50,770,075 | -0.68% |
| 2023-09-20 | 5.94 | 6.05 | 5.90 | 5.90 | 5.90 | qfq | 12,003,046 | 71,652,909 | -0.84% |
| 2023-09-19 | 6.06 | 6.08 | 5.91 | 5.95 | 5.95 | qfq | 13,795,805 | 82,351,856 | -1.98% |
| 2023-09-18 | 6.04 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 10,502,300 | 63,951,713 | 0.00% |
| 2023-09-15 | 6.12 | 6.17 | 6.05 | 6.07 | 6.07 | qfq | 13,893,902 | 84,733,999 | -0.82% |
| 2023-09-14 | 6.12 | 6.22 | 6.10 | 6.12 | 6.12 | qfq | 13,411,300 | 82,439,906 | -0.81% |
| 2023-09-13 | 6.32 | 6.34 | 6.12 | 6.17 | 6.17 | qfq | 18,411,762 | 114,187,689 | -1.44% |
| 2023-09-12 | 6.37 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 13,615,001 | 85,543,971 | -1.88% |
| 2023-09-11 | 6.25 | 6.44 | 6.25 | 6.38 | 6.38 | qfq | 18,853,135 | 119,702,361 | 2.24% |
| 2023-09-08 | 6.23 | 6.31 | 6.13 | 6.24 | 6.24 | qfq | 17,839,700 | 111,009,110 | -0.95% |
| 2023-09-07 | 6.40 | 6.56 | 6.28 | 6.30 | 6.30 | qfq | 25,006,950 | 160,284,507 | -0.94% |
| 2023-09-06 | 6.60 | 6.60 | 6.31 | 6.36 | 6.36 | qfq | 32,925,073 | 211,245,670 | -3.64% |
| 2023-09-05 | 6.69 | 6.71 | 6.58 | 6.60 | 6.60 | qfq | 16,798,800 | 111,471,920 | -1.79% |
| 2023-09-04 | 6.61 | 6.72 | 6.55 | 6.72 | 6.72 | qfq | 15,109,005 | 100,283,712 | 1.97% |
| 2023-09-01 | 6.66 | 6.73 | 6.53 | 6.59 | 6.59 | qfq | 14,111,000 | 93,269,843 | -1.49% |
| 2023-08-31 | 6.73 | 6.78 | 6.61 | 6.69 | 6.69 | qfq | 15,782,997 | 105,495,547 | -1.33% |
| 2023-08-30 | 6.60 | 6.82 | 6.60 | 6.78 | 6.78 | qfq | 23,192,136 | 156,008,454 | 1.65% |
| 2023-08-29 | 6.31 | 6.70 | 6.29 | 6.67 | 6.67 | qfq | 26,624,718 | 174,000,751 | 6.38% |
| 2023-08-28 | 6.53 | 6.62 | 6.26 | 6.27 | 6.27 | qfq | 20,302,950 | 130,470,953 | 1.62% |
| 2023-08-25 | 6.50 | 6.51 | 6.16 | 6.17 | 6.17 | qfq | 22,237,429 | 140,002,125 | -5.95% |
| 2023-08-24 | 6.43 | 6.67 | 6.41 | 6.56 | 6.56 | qfq | 21,127,792 | 138,444,034 | 2.66% |
| 2023-08-23 | 6.54 | 6.54 | 6.39 | 6.39 | 6.39 | qfq | 13,343,983 | 85,981,952 | -2.89% |
| 2023-08-22 | 6.40 | 6.59 | 6.39 | 6.58 | 6.58 | qfq | 16,283,508 | 105,657,173 | 2.97% |
| 2023-08-21 | 6.39 | 6.55 | 6.33 | 6.39 | 6.39 | qfq | 11,749,934 | 75,945,800 | -0.16% |
| 2023-08-18 | 6.61 | 6.68 | 6.40 | 6.40 | 6.40 | qfq | 15,101,001 | 98,400,414 | -3.76% |
| 2023-08-17 | 6.56 | 6.68 | 6.48 | 6.65 | 6.65 | qfq | 11,982,098 | 79,062,726 | 1.06% |
| 2023-08-16 | 6.78 | 6.82 | 6.53 | 6.58 | 6.58 | qfq | 19,831,275 | 131,583,845 | -3.52% |
| 2023-08-15 | 6.99 | 6.99 | 6.74 | 6.82 | 6.82 | qfq | 14,507,330 | 98,963,697 | -2.43% |
| 2023-08-14 | 6.70 | 7.03 | 6.66 | 6.99 | 6.99 | qfq | 16,110,152 | 110,660,813 | 2.79% |
| 2023-08-11 | 6.94 | 7.04 | 6.77 | 6.80 | 6.80 | qfq | 15,311,132 | 105,531,796 | -2.02% |
| 2023-08-10 | 6.90 | 7.01 | 6.88 | 6.94 | 6.94 | qfq | 12,697,809 | 88,016,396 | 0.43% |
| 2023-08-09 | 7.12 | 7.19 | 6.89 | 6.91 | 6.91 | qfq | 22,289,223 | 156,325,627 | -3.22% |
| 2023-08-08 | 7.12 | 7.28 | 7.11 | 7.14 | 7.14 | qfq | 22,874,436 | 164,564,144 | -0.28% |
| 2023-08-07 | 7.13 | 7.25 | 7.06 | 7.16 | 7.16 | qfq | 27,595,385 | 197,717,828 | 1.13% |
| 2023-08-04 | 6.98 | 7.12 | 6.96 | 7.08 | 7.08 | qfq | 23,510,168 | 166,405,376 | 1.72% |
| 2023-08-03 | 6.99 | 7.07 | 6.92 | 6.96 | 6.96 | qfq | 15,605,358 | 108,846,693 | -1.00% |
| 2023-08-02 | 7.02 | 7.09 | 6.98 | 7.03 | 7.03 | qfq | 15,420,473 | 108,098,807 | -0.71% |
| 2023-08-01 | 7.13 | 7.15 | 6.98 | 7.08 | 7.08 | qfq | 24,154,501 | 170,551,338 | -0.98% |
| 2023-07-31 | 6.86 | 7.15 | 6.78 | 7.15 | 7.15 | qfq | 37,460,949 | 263,520,515 | 4.38% |
| 2023-07-28 | 6.76 | 6.90 | 6.66 | 6.85 | 6.85 | qfq | 20,449,306 | 138,532,754 | 1.48% |
| 2023-07-27 | 6.85 | 6.92 | 6.74 | 6.75 | 6.75 | qfq | 15,963,592 | 108,709,479 | -1.75% |
| 2023-07-26 | 7.05 | 7.06 | 6.85 | 6.87 | 6.87 | qfq | 20,495,279 | 141,841,982 | -2.69% |
| 2023-07-25 | 6.99 | 7.11 | 6.92 | 7.06 | 7.06 | qfq | 21,958,295 | 154,473,940 | 2.17% |
| 2023-07-24 | 6.84 | 6.98 | 6.79 | 6.91 | 6.91 | qfq | 14,265,720 | 98,495,098 | 0.73% |
| 2023-07-21 | 6.95 | 7.02 | 6.84 | 6.86 | 6.86 | qfq | 17,954,495 | 124,178,243 | -1.29% |
| 2023-07-20 | 7.08 | 7.12 | 6.91 | 6.95 | 6.95 | qfq | 21,747,371 | 152,374,992 | -1.70% |
| 2023-07-19 | 7.07 | 7.21 | 7.05 | 7.07 | 7.07 | qfq | 19,614,141 | 139,258,686 | -0.56% |
| 2023-07-18 | 7.21 | 7.27 | 7.06 | 7.11 | 7.11 | qfq | 30,093,731 | 215,241,680 | -0.14% |