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
宜通世纪300310.SZ
最近收盘价4.012026-07-17
最近交易日2026-07-17
成交量（股）29,162,787
成交额（元）120,073,487
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 | 4.19 | 4.30 | 4.00 | 4.01 | 4.01 | qfq | 29,162,787 | 120,073,487 | -5.42% |
| 2026-07-16 | 3.98 | 4.31 | 3.97 | 4.24 | 4.24 | qfq | 43,359,802 | 181,466,553 | 5.21% |
| 2026-07-15 | 3.95 | 4.09 | 3.95 | 4.03 | 4.03 | qfq | 19,499,500 | 78,784,666 | 1.00% |
| 2026-07-14 | 3.91 | 4.00 | 3.81 | 3.99 | 3.99 | qfq | 20,246,494 | 79,150,403 | 2.05% |
| 2026-07-13 | 4.12 | 4.16 | 3.89 | 3.91 | 3.91 | qfq | 25,660,948 | 102,091,598 | -5.78% |
| 2026-07-10 | 4.02 | 4.26 | 3.96 | 4.15 | 4.15 | qfq | 31,969,218 | 132,652,447 | 2.72% |
| 2026-07-09 | 4.00 | 4.07 | 3.88 | 4.04 | 4.04 | qfq | 22,832,646 | 91,034,886 | 0.50% |
| 2026-07-08 | 4.02 | 4.07 | 3.94 | 4.02 | 4.02 | qfq | 20,544,429 | 82,510,822 | 0.50% |
| 2026-07-07 | 4.12 | 4.16 | 3.96 | 4.00 | 4.00 | qfq | 19,049,538 | 76,867,919 | -2.68% |
| 2026-07-06 | 4.25 | 4.30 | 4.09 | 4.11 | 4.11 | qfq | 22,467,938 | 93,615,509 | -3.75% |
| 2026-07-03 | 4.23 | 4.31 | 4.18 | 4.27 | 4.27 | qfq | 25,733,301 | 109,571,776 | 0.71% |
| 2026-07-02 | 4.24 | 4.39 | 4.20 | 4.24 | 4.24 | qfq | 31,484,396 | 134,823,910 | -0.70% |
| 2026-07-01 | 4.20 | 4.34 | 4.15 | 4.27 | 4.27 | qfq | 26,604,705 | 113,288,770 | 2.40% |
| 2026-06-30 | 4.10 | 4.20 | 4.07 | 4.17 | 4.17 | qfq | 22,224,376 | 92,250,620 | 1.71% |
| 2026-06-29 | 4.16 | 4.20 | 4.02 | 4.10 | 4.10 | qfq | 25,448,206 | 104,257,755 | -2.15% |
| 2026-06-26 | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | qfq | 27,413,028 | 116,388,267 | -4.34% |
| 2026-06-25 | 4.49 | 4.56 | 4.35 | 4.38 | 4.38 | qfq | 24,450,121 | 107,862,330 | -2.67% |
| 2026-06-24 | 4.72 | 4.76 | 4.39 | 4.50 | 4.50 | qfq | 32,181,164 | 145,193,665 | -4.86% |
| 2026-06-23 | 4.61 | 4.83 | 4.61 | 4.73 | 4.73 | qfq | 32,050,863 | 152,635,518 | 1.50% |
| 2026-06-22 | 4.64 | 4.67 | 4.45 | 4.66 | 4.66 | qfq | 29,120,503 | 132,392,074 | 0.00% |
| 2026-06-18 | 4.68 | 4.74 | 4.60 | 4.66 | 4.66 | qfq | 23,099,569 | 107,841,450 | -1.06% |
| 2026-06-17 | 4.77 | 4.79 | 4.64 | 4.71 | 4.71 | qfq | 23,602,325 | 110,943,515 | -1.67% |
| 2026-06-16 | 4.73 | 4.81 | 4.59 | 4.79 | 4.79 | qfq | 28,641,679 | 134,848,658 | 1.27% |
| 2026-06-15 | 4.66 | 4.74 | 4.64 | 4.73 | 4.73 | qfq | 20,878,473 | 98,025,256 | 2.60% |
| 2026-06-12 | 4.65 | 4.68 | 4.53 | 4.61 | 4.61 | qfq | 25,746,078 | 119,058,808 | 1.32% |
| 2026-06-11 | 4.67 | 4.71 | 4.49 | 4.55 | 4.55 | qfq | 28,082,087 | 128,131,796 | -4.21% |
| 2026-06-10 | 4.83 | 4.86 | 4.62 | 4.75 | 4.75 | qfq | 29,106,992 | 137,685,512 | -2.46% |
| 2026-06-09 | 4.82 | 4.90 | 4.77 | 4.87 | 4.87 | qfq | 21,176,929 | 102,715,966 | 1.67% |
| 2026-06-08 | 4.81 | 4.97 | 4.69 | 4.79 | 4.79 | qfq | 26,968,871 | 130,244,158 | -3.82% |
| 2026-06-05 | 4.86 | 5.07 | 4.78 | 4.98 | 4.98 | qfq | 34,683,088 | 171,641,311 | 2.05% |
| 2026-06-04 | 5.02 | 5.10 | 4.83 | 4.88 | 4.88 | qfq | 34,430,448 | 169,357,119 | -3.94% |
| 2026-06-03 | 5.13 | 5.25 | 5.04 | 5.08 | 5.08 | qfq | 27,951,300 | 144,144,314 | -1.36% |
| 2026-06-02 | 5.34 | 5.34 | 5.03 | 5.15 | 5.15 | qfq | 33,129,894 | 171,102,762 | -3.74% |
| 2026-06-01 | 5.28 | 5.41 | 5.20 | 5.35 | 5.35 | qfq | 32,817,062 | 174,630,036 | 0.75% |
| 2026-05-29 | 5.79 | 5.81 | 5.28 | 5.31 | 5.31 | qfq | 57,850,866 | 318,933,225 | -8.61% |
| 2026-05-28 | 5.88 | 5.90 | 5.68 | 5.81 | 5.81 | qfq | 54,818,716 | 316,894,500 | -2.68% |
| 2026-05-27 | 6.15 | 6.30 | 5.93 | 5.97 | 5.97 | qfq | 65,984,481 | 403,102,672 | -4.63% |
| 2026-05-26 | 6.21 | 6.35 | 6.07 | 6.26 | 6.26 | qfq | 73,694,391 | 459,328,487 | -0.63% |
| 2026-05-25 | 6.15 | 6.34 | 6.04 | 6.30 | 6.30 | qfq | 90,890,230 | 565,694,853 | 2.61% |
| 2026-05-22 | 6.34 | 6.39 | 5.98 | 6.14 | 6.14 | qfq | 108,591,542 | 665,449,446 | -4.06% |
| 2026-05-21 | 6.15 | 6.98 | 6.10 | 6.40 | 6.40 | qfq | 152,025,256 | 1,004,546,265 | 6.14% |
| 2026-05-20 | 6.08 | 6.21 | 5.95 | 6.03 | 6.03 | qfq | 42,490,600 | 255,965,105 | -2.11% |
| 2026-05-19 | 6.04 | 6.30 | 6.01 | 6.16 | 6.16 | qfq | 39,780,876 | 244,035,288 | 1.99% |
| 2026-05-18 | 5.89 | 6.12 | 5.86 | 6.04 | 6.04 | qfq | 36,357,093 | 219,115,869 | 2.55% |
| 2026-05-15 | 6.10 | 6.16 | 5.85 | 5.89 | 5.89 | qfq | 48,262,022 | 289,304,196 | -3.13% |
| 2026-05-14 | 6.39 | 6.43 | 6.07 | 6.08 | 6.08 | qfq | 60,088,967 | 372,029,703 | -3.80% |
| 2026-05-13 | 6.41 | 6.63 | 6.28 | 6.32 | 6.32 | qfq | 97,327,881 | 623,280,356 | -0.63% |
| 2026-05-12 | 6.10 | 6.74 | 6.01 | 6.36 | 6.36 | qfq | 120,832,557 | 771,749,348 | 7.25% |
| 2026-05-11 | 5.99 | 6.02 | 5.87 | 5.93 | 5.93 | qfq | 26,694,350 | 158,132,679 | -0.34% |
| 2026-05-08 | 5.86 | 5.97 | 5.81 | 5.95 | 5.95 | qfq | 25,425,735 | 149,915,436 | 1.19% |
| 2026-05-07 | 5.86 | 5.89 | 5.81 | 5.88 | 5.88 | qfq | 24,732,940 | 144,640,902 | 1.03% |
| 2026-05-06 | 5.80 | 5.89 | 5.75 | 5.82 | 5.82 | qfq | 28,222,800 | 164,802,102 | 1.75% |
| 2026-04-30 | 5.80 | 5.82 | 5.69 | 5.72 | 5.72 | qfq | 21,352,519 | 122,395,669 | -1.04% |
| 2026-04-29 | 5.66 | 5.82 | 5.66 | 5.78 | 5.78 | qfq | 20,642,429 | 119,460,234 | 1.40% |
| 2026-04-28 | 5.82 | 5.86 | 5.66 | 5.70 | 5.70 | qfq | 26,003,296 | 149,268,891 | -3.06% |
| 2026-04-27 | 5.78 | 5.88 | 5.61 | 5.88 | 5.88 | qfq | 33,243,361 | 191,855,990 | 0.86% |
| 2026-04-24 | 5.86 | 5.90 | 5.66 | 5.83 | 5.83 | qfq | 41,843,622 | 241,238,637 | -1.19% |
| 2026-04-23 | 6.29 | 6.31 | 5.82 | 5.90 | 5.90 | qfq | 79,617,330 | 477,002,711 | -8.53% |
| 2026-04-22 | 6.26 | 6.45 | 6.22 | 6.45 | 6.45 | qfq | 35,592,051 | 227,096,327 | 2.38% |
| 2026-04-21 | 6.35 | 6.39 | 6.22 | 6.30 | 6.30 | qfq | 22,187,000 | 139,212,316 | -1.41% |
| 2026-04-20 | 6.36 | 6.43 | 6.34 | 6.39 | 6.39 | qfq | 26,973,129 | 172,117,387 | 0.16% |
| 2026-04-17 | 6.30 | 6.41 | 6.20 | 6.38 | 6.38 | qfq | 40,480,860 | 255,072,729 | 0.79% |
| 2026-04-16 | 6.20 | 6.35 | 6.15 | 6.33 | 6.33 | qfq | 42,176,473 | 264,457,455 | 2.76% |
| 2026-04-15 | 6.27 | 6.28 | 6.10 | 6.16 | 6.16 | qfq | 23,639,388 | 146,177,720 | -1.75% |
| 2026-04-14 | 6.23 | 6.31 | 6.19 | 6.27 | 6.27 | qfq | 25,469,541 | 159,354,932 | 1.46% |
| 2026-04-13 | 6.08 | 6.20 | 6.07 | 6.18 | 6.18 | qfq | 18,224,123 | 112,147,870 | 0.49% |
| 2026-04-10 | 6.19 | 6.30 | 6.13 | 6.15 | 6.15 | qfq | 24,510,740 | 152,110,622 | 0.16% |
| 2026-04-09 | 6.22 | 6.26 | 6.08 | 6.14 | 6.14 | qfq | 28,818,101 | 176,970,376 | -2.23% |
| 2026-04-08 | 6.07 | 6.29 | 6.04 | 6.28 | 6.28 | qfq | 41,956,514 | 259,505,623 | 6.80% |
| 2026-04-07 | 5.87 | 5.95 | 5.82 | 5.88 | 5.88 | qfq | 20,850,700 | 122,611,636 | 0.17% |
| 2026-04-03 | 5.96 | 6.02 | 5.87 | 5.87 | 5.87 | qfq | 28,079,056 | 166,289,033 | -0.68% |
| 2026-04-02 | 6.02 | 6.09 | 5.85 | 5.91 | 5.91 | qfq | 23,089,894 | 137,496,851 | -2.31% |
| 2026-04-01 | 6.07 | 6.10 | 5.94 | 6.05 | 6.05 | qfq | 30,963,222 | 186,301,500 | 2.72% |
| 2026-03-31 | 5.88 | 6.03 | 5.87 | 5.89 | 5.89 | qfq | 35,497,264 | 210,789,113 | -0.51% |
| 2026-03-30 | 5.73 | 5.93 | 5.62 | 5.92 | 5.92 | qfq | 30,033,548 | 173,869,451 | 1.02% |
| 2026-03-27 | 5.73 | 5.94 | 5.71 | 5.86 | 5.86 | qfq | 27,527,100 | 161,018,305 | 0.34% |
| 2026-03-26 | 6.13 | 6.18 | 5.81 | 5.84 | 5.84 | qfq | 41,482,921 | 246,578,646 | -5.35% |
| 2026-03-25 | 6.09 | 6.26 | 6.09 | 6.17 | 6.17 | qfq | 35,825,137 | 221,405,427 | 1.82% |
| 2026-03-24 | 6.04 | 6.08 | 5.80 | 6.06 | 6.06 | qfq | 37,358,400 | 221,906,077 | 2.71% |
| 2026-03-23 | 6.26 | 6.29 | 5.78 | 5.90 | 5.90 | qfq | 52,796,824 | 319,406,848 | -7.96% |
| 2026-03-20 | 6.74 | 6.82 | 6.40 | 6.41 | 6.41 | qfq | 37,522,750 | 246,077,356 | -4.61% |
| 2026-03-19 | 6.73 | 6.83 | 6.69 | 6.72 | 6.72 | qfq | 30,887,500 | 208,393,722 | -2.04% |
| 2026-03-18 | 6.55 | 6.87 | 6.53 | 6.86 | 6.86 | qfq | 47,805,216 | 321,907,255 | 5.70% |
| 2026-03-17 | 6.78 | 6.79 | 6.47 | 6.49 | 6.49 | qfq | 34,264,913 | 226,811,897 | -4.28% |
| 2026-03-16 | 6.65 | 6.80 | 6.61 | 6.78 | 6.78 | qfq | 31,885,711 | 214,489,282 | 1.65% |
| 2026-03-13 | 6.79 | 6.90 | 6.63 | 6.67 | 6.67 | qfq | 35,951,684 | 243,260,494 | -2.91% |
| 2026-03-12 | 7.00 | 7.07 | 6.83 | 6.87 | 6.87 | qfq | 45,951,190 | 318,204,184 | -3.10% |
| 2026-03-11 | 7.04 | 7.17 | 7.00 | 7.09 | 7.09 | qfq | 86,477,019 | 612,892,180 | 1.00% |
| 2026-03-10 | 6.61 | 7.37 | 6.58 | 7.02 | 7.02 | qfq | 103,651,327 | 727,876,158 | 7.83% |
| 2026-03-09 | 6.34 | 6.54 | 6.19 | 6.51 | 6.51 | qfq | 32,630,553 | 206,624,506 | 0.62% |
| 2026-03-06 | 6.42 | 6.52 | 6.40 | 6.47 | 6.47 | qfq | 23,465,800 | 151,541,851 | 0.00% |
| 2026-03-05 | 6.40 | 6.55 | 6.40 | 6.47 | 6.47 | qfq | 29,876,351 | 193,672,569 | 3.35% |
| 2026-03-04 | 6.20 | 6.36 | 6.18 | 6.26 | 6.26 | qfq | 28,139,073 | 176,263,314 | -1.11% |
| 2026-03-03 | 6.70 | 6.86 | 6.30 | 6.33 | 6.33 | qfq | 48,585,622 | 318,886,098 | -5.38% |
| 2026-03-02 | 6.92 | 7.02 | 6.67 | 6.69 | 6.69 | qfq | 46,674,083 | 316,401,322 | -5.64% |
| 2026-02-27 | 7.04 | 7.11 | 6.96 | 7.09 | 7.09 | qfq | 33,608,740 | 237,086,298 | -0.14% |
| 2026-02-26 | 7.00 | 7.15 | 6.96 | 7.10 | 7.10 | qfq | 43,606,887 | 309,379,804 | 1.72% |
| 2026-02-25 | 7.02 | 7.13 | 6.94 | 6.98 | 6.98 | qfq | 35,763,277 | 251,129,395 | -0.43% |
| 2026-02-24 | 7.17 | 7.24 | 6.99 | 7.01 | 7.01 | qfq | 36,993,826 | 261,853,579 | 0.00% |
| 2026-02-13 | 6.95 | 7.15 | 6.94 | 7.01 | 7.01 | qfq | 32,884,167 | 232,264,509 | 0.00% |
| 2026-02-12 | 7.00 | 7.08 | 6.89 | 7.01 | 7.01 | qfq | 27,752,753 | 194,299,967 | 0.14% |
| 2026-02-11 | 7.10 | 7.16 | 6.99 | 7.00 | 7.00 | qfq | 33,416,843 | 236,186,554 | -0.85% |
| 2026-02-10 | 7.02 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 45,694,015 | 324,595,182 | 0.28% |
| 2026-02-09 | 6.87 | 7.04 | 6.85 | 7.04 | 7.04 | qfq | 42,732,698 | 297,905,999 | 4.45% |
| 2026-02-06 | 6.73 | 6.86 | 6.64 | 6.74 | 6.74 | qfq | 25,182,772 | 170,582,319 | -1.03% |
| 2026-02-05 | 6.78 | 6.90 | 6.76 | 6.81 | 6.81 | qfq | 24,177,788 | 164,905,402 | -0.58% |
| 2026-02-04 | 6.96 | 7.00 | 6.74 | 6.85 | 6.85 | qfq | 32,972,817 | 225,776,029 | -1.01% |
| 2026-02-03 | 6.69 | 6.93 | 6.69 | 6.92 | 6.92 | qfq | 41,299,306 | 281,588,831 | 4.69% |
| 2026-02-02 | 6.62 | 6.78 | 6.58 | 6.61 | 6.61 | qfq | 35,714,164 | 238,713,156 | 0.92% |
| 2026-01-30 | 6.62 | 6.69 | 6.47 | 6.55 | 6.55 | qfq | 33,337,362 | 218,308,191 | -2.24% |
| 2026-01-29 | 6.65 | 6.88 | 6.53 | 6.70 | 6.70 | qfq | 37,980,877 | 255,714,390 | -0.45% |
| 2026-01-28 | 6.77 | 6.85 | 6.68 | 6.73 | 6.73 | qfq | 29,813,096 | 200,771,060 | -0.74% |
| 2026-01-27 | 6.85 | 6.86 | 6.63 | 6.78 | 6.78 | qfq | 33,349,000 | 225,054,782 | -1.17% |
| 2026-01-26 | 6.99 | 7.02 | 6.72 | 6.86 | 6.86 | qfq | 61,241,965 | 419,672,511 | -2.83% |
| 2026-01-23 | 6.91 | 7.13 | 6.81 | 7.06 | 7.06 | qfq | 90,363,011 | 630,972,036 | 5.22% |
| 2026-01-22 | 6.51 | 6.75 | 6.50 | 6.71 | 6.71 | qfq | 52,544,509 | 349,992,524 | 3.71% |
| 2026-01-21 | 6.38 | 6.50 | 6.32 | 6.47 | 6.47 | qfq | 28,595,600 | 184,142,222 | 0.62% |
| 2026-01-20 | 6.58 | 6.66 | 6.36 | 6.43 | 6.43 | qfq | 44,655,859 | 288,624,246 | -0.46% |
| 2026-01-19 | 6.41 | 6.50 | 6.34 | 6.46 | 6.46 | qfq | 29,773,000 | 191,672,759 | -0.62% |
| 2026-01-16 | 6.68 | 6.72 | 6.40 | 6.50 | 6.50 | qfq | 43,168,684 | 280,888,914 | -2.99% |
| 2026-01-15 | 6.85 | 6.93 | 6.61 | 6.70 | 6.70 | qfq | 57,553,264 | 387,060,316 | -3.60% |
| 2026-01-14 | 6.86 | 7.13 | 6.81 | 6.95 | 6.95 | qfq | 74,176,501 | 517,011,228 | 1.46% |
| 2026-01-13 | 7.04 | 7.10 | 6.81 | 6.85 | 6.85 | qfq | 82,068,988 | 569,418,385 | -3.11% |
| 2026-01-12 | 6.96 | 7.28 | 6.93 | 7.07 | 7.07 | qfq | 113,568,093 | 800,309,826 | 4.74% |
| 2026-01-09 | 6.71 | 6.85 | 6.52 | 6.75 | 6.75 | qfq | 106,954,509 | 717,050,429 | 4.01% |
| 2026-01-08 | 6.30 | 6.52 | 6.25 | 6.49 | 6.49 | qfq | 44,246,245 | 283,104,283 | 2.37% |
| 2026-01-07 | 6.41 | 6.47 | 6.31 | 6.34 | 6.34 | qfq | 60,196,912 | 383,659,744 | -2.91% |
| 2026-01-06 | 6.13 | 6.63 | 6.11 | 6.53 | 6.53 | qfq | 95,451,492 | 612,073,453 | 6.18% |
| 2026-01-05 | 5.93 | 6.29 | 5.91 | 6.15 | 6.15 | qfq | 46,775,371 | 286,398,386 | 4.06% |
| 2025-12-31 | 5.88 | 6.02 | 5.85 | 5.91 | 5.91 | qfq | 21,056,076 | 124,963,702 | 0.17% |
| 2025-12-30 | 5.96 | 6.00 | 5.88 | 5.90 | 5.90 | qfq | 18,941,376 | 112,268,016 | -1.34% |
| 2025-12-29 | 6.01 | 6.08 | 5.97 | 5.98 | 5.98 | qfq | 15,102,301 | 90,688,013 | -0.66% |
| 2025-12-26 | 6.01 | 6.09 | 5.96 | 6.02 | 6.02 | qfq | 21,893,646 | 132,012,258 | -0.50% |
| 2025-12-25 | 5.92 | 6.07 | 5.92 | 6.05 | 6.05 | qfq | 20,275,365 | 121,901,884 | 1.68% |
| 2025-12-24 | 5.87 | 5.99 | 5.83 | 5.95 | 5.95 | qfq | 16,857,350 | 99,979,041 | 1.19% |
| 2025-12-23 | 6.04 | 6.06 | 5.85 | 5.88 | 5.88 | qfq | 31,342,224 | 185,848,942 | -3.13% |
| 2025-12-22 | 6.11 | 6.27 | 6.05 | 6.07 | 6.07 | qfq | 26,015,792 | 159,684,750 | -0.82% |
| 2025-12-19 | 5.96 | 6.17 | 5.96 | 6.12 | 6.12 | qfq | 25,472,496 | 155,388,779 | 2.34% |
| 2025-12-18 | 5.96 | 6.14 | 5.91 | 5.98 | 5.98 | qfq | 26,806,121 | 161,792,722 | -0.66% |
| 2025-12-17 | 6.10 | 6.25 | 5.90 | 6.02 | 6.02 | qfq | 41,777,126 | 252,257,497 | -1.79% |
| 2025-12-16 | 6.43 | 6.58 | 6.06 | 6.13 | 6.13 | qfq | 59,845,934 | 372,938,164 | 2.51% |
| 2025-12-15 | 6.00 | 6.07 | 5.86 | 5.98 | 5.98 | qfq | 21,679,469 | 129,601,924 | -0.99% |
| 2025-12-12 | 6.10 | 6.28 | 6.01 | 6.04 | 6.04 | qfq | 21,905,936 | 134,019,319 | -1.31% |
| 2025-12-11 | 6.29 | 6.32 | 6.10 | 6.12 | 6.12 | qfq | 23,788,057 | 147,346,216 | -3.32% |
| 2025-12-10 | 6.37 | 6.39 | 6.20 | 6.33 | 6.33 | qfq | 26,239,092 | 164,967,097 | -1.25% |
| 2025-12-09 | 6.43 | 6.49 | 6.38 | 6.41 | 6.41 | qfq | 26,404,717 | 169,724,283 | -0.77% |
| 2025-12-08 | 6.30 | 6.54 | 6.30 | 6.46 | 6.46 | qfq | 49,114,455 | 316,672,902 | 3.03% |
| 2025-12-05 | 6.02 | 6.44 | 5.96 | 6.27 | 6.27 | qfq | 35,525,725 | 220,265,807 | 3.64% |
| 2025-12-04 | 6.28 | 6.34 | 5.97 | 6.05 | 6.05 | qfq | 41,242,710 | 250,973,915 | -4.27% |
| 2025-12-03 | 6.50 | 6.55 | 6.30 | 6.32 | 6.32 | qfq | 37,706,397 | 240,516,546 | -3.36% |
| 2025-12-02 | 6.55 | 6.60 | 6.47 | 6.54 | 6.54 | qfq | 34,320,573 | 223,661,389 | -1.06% |
| 2025-12-01 | 6.48 | 6.65 | 6.37 | 6.61 | 6.61 | qfq | 54,571,319 | 357,550,364 | 1.85% |
| 2025-11-28 | 6.34 | 6.57 | 6.21 | 6.49 | 6.49 | qfq | 45,608,906 | 290,636,017 | 2.04% |
| 2025-11-27 | 6.53 | 6.57 | 6.36 | 6.36 | 6.36 | qfq | 60,647,095 | 392,135,448 | -3.78% |
| 2025-11-26 | 6.35 | 6.67 | 6.29 | 6.61 | 6.61 | qfq | 90,437,330 | 589,520,333 | 3.93% |
| 2025-11-25 | 6.34 | 6.46 | 6.33 | 6.36 | 6.36 | qfq | 51,075,382 | 326,781,515 | 0.47% |
| 2025-11-24 | 6.21 | 6.36 | 6.16 | 6.33 | 6.33 | qfq | 54,330,411 | 341,375,588 | 1.12% |
| 2025-11-21 | 6.21 | 6.39 | 6.16 | 6.26 | 6.26 | qfq | 62,449,749 | 391,584,076 | -1.73% |
| 2025-11-20 | 6.00 | 6.48 | 5.97 | 6.37 | 6.37 | qfq | 88,091,764 | 556,200,659 | 5.99% |
| 2025-11-19 | 6.13 | 6.17 | 5.97 | 6.01 | 6.01 | qfq | 20,499,207 | 123,559,509 | -2.28% |
| 2025-11-18 | 6.18 | 6.22 | 6.10 | 6.15 | 6.15 | qfq | 21,351,924 | 131,067,804 | -1.60% |
| 2025-11-17 | 6.09 | 6.28 | 6.07 | 6.25 | 6.25 | qfq | 29,615,601 | 184,197,162 | 2.80% |
| 2025-11-14 | 6.07 | 6.15 | 6.03 | 6.08 | 6.08 | qfq | 16,217,097 | 99,168,735 | -0.16% |
| 2025-11-13 | 6.04 | 6.10 | 5.98 | 6.09 | 6.09 | qfq | 15,849,192 | 96,065,961 | 0.83% |
| 2025-11-12 | 6.10 | 6.18 | 6.00 | 6.04 | 6.04 | qfq | 23,583,522 | 143,118,778 | -1.79% |
| 2025-11-11 | 6.12 | 6.23 | 6.07 | 6.15 | 6.15 | qfq | 24,098,543 | 148,412,661 | 0.99% |
| 2025-11-10 | 6.16 | 6.19 | 6.07 | 6.09 | 6.09 | qfq | 24,950,068 | 152,504,622 | -1.46% |
| 2025-11-07 | 6.05 | 6.28 | 6.05 | 6.18 | 6.18 | qfq | 36,243,867 | 224,700,888 | 1.64% |
| 2025-11-06 | 6.14 | 6.17 | 6.04 | 6.08 | 6.08 | qfq | 21,578,442 | 131,088,780 | -1.14% |
| 2025-11-05 | 6.06 | 6.28 | 6.04 | 6.15 | 6.15 | qfq | 29,075,119 | 179,234,290 | 0.49% |
| 2025-11-04 | 6.11 | 6.17 | 6.05 | 6.12 | 6.12 | qfq | 18,992,878 | 115,886,576 | -0.33% |
| 2025-11-03 | 6.05 | 6.19 | 5.98 | 6.14 | 6.14 | qfq | 28,800,533 | 175,739,544 | 1.49% |
| 2025-10-31 | 5.80 | 6.17 | 5.79 | 6.05 | 6.05 | qfq | 43,088,707 | 258,352,070 | 3.42% |
| 2025-10-30 | 5.86 | 5.95 | 5.80 | 5.85 | 5.85 | qfq | 27,383,812 | 160,621,557 | 0.00% |
| 2025-10-29 | 5.85 | 5.89 | 5.79 | 5.85 | 5.85 | qfq | 18,624,004 | 108,611,867 | -0.34% |
| 2025-10-28 | 5.85 | 6.07 | 5.80 | 5.87 | 5.87 | qfq | 34,359,705 | 203,304,009 | 2.09% |
| 2025-10-27 | 5.81 | 5.83 | 5.70 | 5.75 | 5.75 | qfq | 16,407,605 | 94,406,009 | -0.35% |
| 2025-10-24 | 5.73 | 5.82 | 5.73 | 5.77 | 5.77 | qfq | 14,957,600 | 86,446,816 | 0.35% |
| 2025-10-23 | 5.68 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 15,302,700 | 87,019,134 | 0.70% |
| 2025-10-22 | 5.74 | 5.76 | 5.68 | 5.71 | 5.71 | qfq | 14,297,781 | 81,732,955 | -0.87% |
| 2025-10-21 | 5.60 | 5.84 | 5.54 | 5.76 | 5.76 | qfq | 25,097,673 | 143,261,847 | 2.86% |
| 2025-10-20 | 5.55 | 5.62 | 5.53 | 5.60 | 5.60 | qfq | 18,014,939 | 100,753,753 | 3.13% |
| 2025-10-17 | 5.60 | 5.64 | 5.43 | 5.43 | 5.43 | qfq | 16,930,200 | 93,734,426 | -3.04% |
| 2025-10-16 | 5.72 | 5.74 | 5.58 | 5.60 | 5.60 | qfq | 20,419,898 | 114,983,912 | -2.27% |
| 2025-10-15 | 5.67 | 5.76 | 5.63 | 5.73 | 5.73 | qfq | 14,277,013 | 81,388,959 | 0.70% |
| 2025-10-14 | 5.79 | 5.88 | 5.67 | 5.69 | 5.69 | qfq | 20,498,528 | 118,059,315 | -1.56% |
| 2025-10-13 | 5.65 | 5.81 | 5.47 | 5.78 | 5.78 | qfq | 24,459,285 | 139,099,768 | -2.20% |
| 2025-10-10 | 5.95 | 6.03 | 5.87 | 5.91 | 5.91 | qfq | 27,294,309 | 161,945,027 | -0.84% |
| 2025-10-09 | 6.01 | 6.04 | 5.95 | 5.96 | 5.96 | qfq | 18,669,882 | 111,843,241 | -0.17% |
| 2025-09-30 | 6.04 | 6.11 | 5.95 | 5.97 | 5.97 | qfq | 18,750,383 | 112,762,400 | -0.67% |
| 2025-09-29 | 5.95 | 6.05 | 5.86 | 6.01 | 6.01 | qfq | 19,942,338 | 118,944,153 | 0.84% |
| 2025-09-26 | 6.06 | 6.10 | 5.96 | 5.96 | 5.96 | qfq | 25,148,447 | 151,596,943 | -1.81% |
| 2025-09-25 | 6.20 | 6.21 | 6.06 | 6.07 | 6.07 | qfq | 27,728,040 | 169,763,776 | -2.10% |
| 2025-09-24 | 6.14 | 6.22 | 6.09 | 6.20 | 6.20 | qfq | 27,519,936 | 169,418,757 | 0.49% |
| 2025-09-23 | 6.37 | 6.39 | 5.99 | 6.17 | 6.17 | qfq | 37,454,817 | 229,406,867 | -3.44% |
| 2025-09-22 | 6.50 | 6.50 | 6.28 | 6.39 | 6.39 | qfq | 25,928,244 | 164,996,481 | -0.78% |
| 2025-09-19 | 6.60 | 6.68 | 6.43 | 6.44 | 6.44 | qfq | 29,550,294 | 192,392,867 | -2.57% |
| 2025-09-18 | 6.78 | 6.87 | 6.55 | 6.61 | 6.61 | qfq | 40,105,594 | 270,043,551 | -2.51% |
| 2025-09-17 | 6.75 | 6.90 | 6.67 | 6.78 | 6.78 | qfq | 33,655,816 | 227,904,809 | -0.15% |
| 2025-09-16 | 6.55 | 6.79 | 6.49 | 6.79 | 6.79 | qfq | 42,349,144 | 282,221,181 | 3.66% |
| 2025-09-15 | 6.60 | 6.65 | 6.52 | 6.55 | 6.55 | qfq | 20,289,844 | 133,141,773 | -0.15% |
| 2025-09-12 | 6.60 | 6.67 | 6.55 | 6.56 | 6.56 | qfq | 24,456,582 | 161,695,146 | -0.76% |
| 2025-09-11 | 6.50 | 6.62 | 6.39 | 6.61 | 6.61 | qfq | 34,443,987 | 224,722,631 | 1.07% |
| 2025-09-10 | 6.45 | 6.65 | 6.42 | 6.54 | 6.54 | qfq | 33,592,334 | 219,897,163 | 1.87% |
| 2025-09-09 | 6.61 | 6.64 | 6.41 | 6.42 | 6.42 | qfq | 30,816,701 | 200,144,119 | -3.60% |
| 2025-09-08 | 6.53 | 6.71 | 6.41 | 6.66 | 6.66 | qfq | 39,993,024 | 262,266,015 | 1.99% |
| 2025-09-05 | 6.48 | 6.53 | 6.33 | 6.53 | 6.53 | qfq | 29,023,286 | 187,030,932 | 0.93% |
| 2025-09-04 | 6.46 | 6.59 | 6.40 | 6.47 | 6.47 | qfq | 36,007,561 | 234,251,039 | 0.94% |
| 2025-09-03 | 6.64 | 6.72 | 6.39 | 6.41 | 6.41 | qfq | 35,342,807 | 231,568,352 | -3.46% |
| 2025-09-02 | 6.80 | 6.90 | 6.53 | 6.64 | 6.64 | qfq | 55,769,499 | 371,911,372 | -2.64% |
| 2025-09-01 | 6.87 | 6.96 | 6.78 | 6.82 | 6.82 | qfq | 30,277,261 | 207,209,235 | -0.44% |
| 2025-08-29 | 6.92 | 6.95 | 6.78 | 6.85 | 6.85 | qfq | 35,431,320 | 242,898,107 | -1.44% |
| 2025-08-28 | 6.86 | 7.03 | 6.66 | 6.95 | 6.95 | qfq | 46,411,655 | 319,037,457 | 1.91% |
| 2025-08-27 | 7.16 | 7.19 | 6.81 | 6.82 | 6.82 | qfq | 56,955,685 | 399,971,565 | -4.48% |
| 2025-08-26 | 7.03 | 7.20 | 7.03 | 7.14 | 7.14 | qfq | 63,595,455 | 453,449,355 | -1.24% |
| 2025-08-25 | 6.91 | 7.48 | 6.91 | 7.23 | 7.23 | qfq | 111,543,188 | 809,431,073 | 3.58% |
| 2025-08-22 | 6.84 | 7.12 | 6.81 | 6.98 | 6.98 | qfq | 55,962,249 | 387,300,193 | 2.20% |
| 2025-08-21 | 6.91 | 6.93 | 6.77 | 6.83 | 6.83 | qfq | 39,210,094 | 267,637,797 | -1.16% |
| 2025-08-20 | 6.75 | 6.91 | 6.73 | 6.91 | 6.91 | qfq | 41,956,442 | 286,186,515 | 2.22% |
| 2025-08-19 | 6.75 | 6.84 | 6.70 | 6.76 | 6.76 | qfq | 36,059,946 | 244,168,810 | 0.45% |
| 2025-08-18 | 6.57 | 6.79 | 6.56 | 6.73 | 6.73 | qfq | 55,426,318 | 372,613,252 | 3.70% |
| 2025-08-15 | 6.41 | 6.53 | 6.39 | 6.49 | 6.49 | qfq | 25,073,314 | 162,568,669 | 0.93% |
| 2025-08-14 | 6.59 | 6.61 | 6.40 | 6.43 | 6.43 | qfq | 28,458,237 | 185,171,472 | -2.43% |
| 2025-08-13 | 6.60 | 6.62 | 6.55 | 6.59 | 6.59 | qfq | 22,933,212 | 151,030,419 | -0.15% |
| 2025-08-12 | 6.59 | 6.62 | 6.51 | 6.60 | 6.60 | qfq | 19,914,200 | 130,953,977 | -0.15% |
| 2025-08-11 | 6.49 | 6.61 | 6.47 | 6.61 | 6.61 | qfq | 24,024,569 | 157,968,848 | 1.54% |
| 2025-08-08 | 6.60 | 6.60 | 6.48 | 6.51 | 6.51 | qfq | 23,541,461 | 153,442,045 | -1.36% |
| 2025-08-07 | 6.64 | 6.67 | 6.55 | 6.60 | 6.60 | qfq | 25,218,353 | 166,364,842 | -0.15% |
| 2025-08-06 | 6.55 | 6.64 | 6.54 | 6.61 | 6.61 | qfq | 39,869,426 | 263,185,115 | 0.30% |
| 2025-08-05 | 6.42 | 6.62 | 6.40 | 6.59 | 6.59 | qfq | 51,564,720 | 336,875,993 | 2.65% |
| 2025-08-04 | 6.27 | 6.42 | 6.26 | 6.42 | 6.42 | qfq | 17,227,610 | 109,548,138 | 1.42% |
| 2025-08-01 | 6.27 | 6.36 | 6.23 | 6.33 | 6.33 | qfq | 19,524,643 | 122,667,399 | 0.80% |
| 2025-07-31 | 6.35 | 6.41 | 6.27 | 6.28 | 6.28 | qfq | 21,573,298 | 136,839,643 | -1.26% |
| 2025-07-30 | 6.43 | 6.44 | 6.30 | 6.36 | 6.36 | qfq | 27,764,011 | 176,511,625 | -1.40% |
| 2025-07-29 | 6.51 | 6.51 | 6.36 | 6.45 | 6.45 | qfq | 20,233,988 | 129,692,194 | -0.62% |
| 2025-07-28 | 6.54 | 6.56 | 6.48 | 6.49 | 6.49 | qfq | 19,080,354 | 124,061,550 | -0.46% |
| 2025-07-25 | 6.46 | 6.54 | 6.43 | 6.52 | 6.52 | qfq | 30,588,076 | 198,697,473 | 1.24% |
| 2025-07-24 | 6.35 | 6.45 | 6.34 | 6.44 | 6.44 | qfq | 22,877,580 | 146,602,235 | 1.42% |
| 2025-07-23 | 6.39 | 6.44 | 6.33 | 6.35 | 6.35 | qfq | 20,231,303 | 129,139,906 | -0.78% |
| 2025-07-22 | 6.45 | 6.45 | 6.36 | 6.40 | 6.40 | qfq | 17,669,580 | 112,875,975 | -0.62% |
| 2025-07-21 | 6.40 | 6.46 | 6.40 | 6.44 | 6.44 | qfq | 17,651,321 | 113,500,622 | 0.63% |
| 2025-07-18 | 6.43 | 6.48 | 6.37 | 6.40 | 6.40 | qfq | 16,778,644 | 107,653,213 | -0.47% |
| 2025-07-17 | 6.38 | 6.43 | 6.33 | 6.43 | 6.43 | qfq | 15,274,784 | 97,876,599 | 0.78% |
| 2025-07-16 | 6.36 | 6.46 | 6.34 | 6.38 | 6.38 | qfq | 20,490,740 | 131,379,003 | 0.47% |
| 2025-07-15 | 6.38 | 6.44 | 6.28 | 6.35 | 6.35 | qfq | 25,396,260 | 161,140,480 | -1.09% |
| 2025-07-14 | 6.46 | 6.49 | 6.38 | 6.42 | 6.42 | qfq | 20,784,600 | 133,149,358 | -1.08% |
| 2025-07-11 | 6.48 | 6.52 | 6.38 | 6.49 | 6.49 | qfq | 26,046,497 | 168,516,580 | 0.62% |
| 2025-07-10 | 6.42 | 6.47 | 6.38 | 6.45 | 6.45 | qfq | 18,412,240 | 118,334,377 | 0.00% |
| 2025-07-09 | 6.53 | 6.54 | 6.42 | 6.45 | 6.45 | qfq | 20,939,800 | 135,722,929 | -1.07% |
| 2025-07-08 | 6.40 | 6.52 | 6.37 | 6.52 | 6.52 | qfq | 23,210,813 | 150,271,213 | 1.56% |
| 2025-07-07 | 6.38 | 6.44 | 6.34 | 6.42 | 6.42 | qfq | 15,690,813 | 100,530,393 | 0.16% |
| 2025-07-04 | 6.54 | 6.57 | 6.40 | 6.41 | 6.41 | qfq | 30,418,800 | 196,295,852 | -2.58% |
| 2025-07-03 | 6.47 | 6.62 | 6.44 | 6.58 | 6.58 | qfq | 38,405,400 | 251,483,169 | 2.49% |
| 2025-07-02 | 6.51 | 6.54 | 6.36 | 6.42 | 6.42 | qfq | 27,800,840 | 178,399,395 | -1.98% |
| 2025-07-01 | 6.62 | 6.65 | 6.47 | 6.55 | 6.55 | qfq | 33,459,425 | 219,306,087 | -1.50% |
| 2025-06-30 | 6.63 | 6.69 | 6.60 | 6.65 | 6.65 | qfq | 35,169,253 | 233,435,084 | 0.30% |
| 2025-06-27 | 6.65 | 6.72 | 6.61 | 6.63 | 6.63 | qfq | 39,609,986 | 263,608,608 | -0.15% |
| 2025-06-26 | 6.71 | 6.79 | 6.64 | 6.64 | 6.64 | qfq | 63,544,220 | 426,560,337 | -1.19% |
| 2025-06-25 | 6.70 | 6.79 | 6.58 | 6.72 | 6.72 | qfq | 113,430,340 | 756,182,034 | -2.61% |
| 2025-06-24 | 6.74 | 7.38 | 6.74 | 6.90 | 6.90 | qfq | 161,703,695 | 1,136,366,640 | 10.22% |
| 2025-06-23 | 5.96 | 6.27 | 5.95 | 6.26 | 6.26 | qfq | 30,972,105 | 189,890,094 | 2.62% |
| 2025-06-20 | 6.30 | 6.34 | 6.08 | 6.10 | 6.10 | qfq | 30,948,100 | 190,780,200 | -3.17% |
| 2025-06-19 | 6.50 | 6.76 | 6.29 | 6.30 | 6.30 | qfq | 39,215,600 | 252,755,404 | -2.78% |
| 2025-06-18 | 6.42 | 6.55 | 6.32 | 6.48 | 6.48 | qfq | 35,229,200 | 227,512,184 | 0.93% |
| 2025-06-17 | 6.52 | 6.52 | 6.36 | 6.42 | 6.42 | qfq | 32,057,400 | 205,261,657 | -1.53% |
| 2025-06-16 | 6.36 | 6.57 | 6.35 | 6.52 | 6.52 | qfq | 34,912,900 | 226,661,366 | 0.93% |
| 2025-06-13 | 6.63 | 6.70 | 6.43 | 6.46 | 6.46 | qfq | 64,121,586 | 419,422,786 | -4.30% |
| 2025-06-12 | 6.36 | 6.77 | 6.26 | 6.75 | 6.75 | qfq | 106,673,079 | 706,087,807 | 5.80% |
| 2025-06-11 | 6.32 | 6.58 | 6.32 | 6.38 | 6.38 | qfq | 55,269,660 | 355,028,498 | 1.75% |
| 2025-06-10 | 6.33 | 6.35 | 6.12 | 6.27 | 6.27 | qfq | 27,665,200 | 172,384,656 | -0.95% |
| 2025-06-09 | 6.26 | 6.35 | 6.25 | 6.33 | 6.33 | qfq | 28,429,480 | 179,464,340 | 1.61% |
| 2025-06-06 | 6.25 | 6.30 | 6.16 | 6.23 | 6.23 | qfq | 27,791,179 | 172,910,394 | -0.64% |
| 2025-06-05 | 6.16 | 6.29 | 6.12 | 6.27 | 6.27 | qfq | 43,831,566 | 272,453,244 | 3.13% |
| 2025-06-04 | 6.06 | 6.13 | 6.05 | 6.08 | 6.08 | qfq | 17,944,143 | 109,125,324 | 0.00% |
| 2025-06-03 | 6.07 | 6.18 | 6.04 | 6.08 | 6.08 | qfq | 23,576,900 | 143,685,464 | -0.49% |
| 2025-05-30 | 6.28 | 6.32 | 6.08 | 6.11 | 6.11 | qfq | 33,889,000 | 208,844,985 | -3.63% |
| 2025-05-29 | 6.02 | 6.47 | 5.98 | 6.34 | 6.34 | qfq | 56,797,239 | 355,423,360 | 5.67% |
| 2025-05-28 | 6.06 | 6.14 | 5.98 | 6.00 | 6.00 | qfq | 17,932,120 | 108,236,784 | -0.83% |
| 2025-05-27 | 6.10 | 6.11 | 6.00 | 6.05 | 6.05 | qfq | 17,905,399 | 108,207,302 | -1.14% |
| 2025-05-26 | 5.96 | 6.12 | 5.96 | 6.12 | 6.12 | qfq | 24,297,886 | 147,708,263 | 2.68% |
| 2025-05-23 | 6.12 | 6.20 | 5.96 | 5.96 | 5.96 | qfq | 38,162,966 | 232,036,169 | -4.49% |
| 2025-05-22 | 6.17 | 6.70 | 6.07 | 6.24 | 6.24 | qfq | 48,975,984 | 309,663,719 | 0.81% |
| 2025-05-21 | 6.40 | 6.48 | 6.18 | 6.19 | 6.19 | qfq | 27,895,832 | 175,557,723 | -1.90% |
| 2025-05-20 | 6.26 | 6.33 | 6.17 | 6.31 | 6.31 | qfq | 22,606,541 | 141,641,143 | 0.16% |
| 2025-05-19 | 6.21 | 6.30 | 6.15 | 6.30 | 6.30 | qfq | 18,305,865 | 114,255,986 | 1.45% |
| 2025-05-16 | 6.12 | 6.27 | 6.09 | 6.21 | 6.21 | qfq | 20,392,920 | 126,845,179 | 0.81% |
| 2025-05-15 | 6.42 | 6.55 | 6.16 | 6.16 | 6.16 | qfq | 27,265,680 | 170,581,939 | -3.75% |
| 2025-05-14 | 6.40 | 6.43 | 6.29 | 6.40 | 6.40 | qfq | 23,257,000 | 147,873,644 | 0.95% |
| 2025-05-13 | 6.60 | 6.61 | 6.32 | 6.34 | 6.34 | qfq | 34,393,685 | 221,332,553 | -2.91% |
| 2025-05-12 | 6.36 | 6.53 | 6.31 | 6.53 | 6.53 | qfq | 32,029,301 | 205,983,778 | 4.48% |
| 2025-05-09 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | qfq | 21,103,761 | 132,271,038 | -2.65% |
| 2025-05-08 | 6.26 | 6.45 | 6.21 | 6.42 | 6.42 | qfq | 23,637,860 | 150,956,139 | 1.74% |
| 2025-05-07 | 6.39 | 6.44 | 6.21 | 6.31 | 6.31 | qfq | 27,612,400 | 174,364,741 | 0.00% |
| 2025-05-06 | 6.17 | 6.31 | 6.13 | 6.31 | 6.31 | qfq | 25,203,810 | 157,699,382 | 3.44% |
| 2025-04-30 | 5.94 | 6.13 | 5.94 | 6.10 | 6.10 | qfq | 21,057,800 | 128,022,340 | 2.69% |
| 2025-04-29 | 5.84 | 5.98 | 5.79 | 5.94 | 5.94 | qfq | 15,502,310 | 91,865,797 | 1.19% |
| 2025-04-28 | 5.93 | 5.98 | 5.76 | 5.87 | 5.87 | qfq | 21,144,413 | 123,939,181 | -1.34% |
| 2025-04-25 | 5.95 | 6.05 | 5.91 | 5.95 | 5.95 | qfq | 18,422,600 | 110,178,634 | -0.34% |
| 2025-04-24 | 6.04 | 6.08 | 5.90 | 5.97 | 5.97 | qfq | 27,648,900 | 165,399,568 | -2.77% |
| 2025-04-23 | 6.09 | 6.17 | 6.07 | 6.14 | 6.14 | qfq | 24,572,800 | 150,524,322 | 1.15% |
| 2025-04-22 | 6.10 | 6.14 | 6.03 | 6.07 | 6.07 | qfq | 18,769,300 | 113,982,964 | -0.98% |
| 2025-04-21 | 5.96 | 6.14 | 5.93 | 6.13 | 6.13 | qfq | 24,224,085 | 147,401,645 | 1.49% |
| 2025-04-18 | 5.89 | 6.13 | 5.84 | 6.04 | 6.04 | qfq | 29,911,986 | 179,613,664 | 2.20% |
| 2025-04-17 | 5.88 | 6.02 | 5.86 | 5.91 | 5.91 | qfq | 17,170,700 | 102,517,355 | -0.51% |
| 2025-04-16 | 6.01 | 6.09 | 5.82 | 5.94 | 5.94 | qfq | 20,535,500 | 122,301,529 | -2.14% |
| 2025-04-15 | 6.23 | 6.32 | 6.01 | 6.07 | 6.07 | qfq | 26,613,800 | 162,794,931 | -0.65% |
| 2025-04-14 | 6.13 | 6.22 | 6.08 | 6.11 | 6.11 | qfq | 24,873,184 | 152,977,140 | 1.83% |
| 2025-04-11 | 5.89 | 6.09 | 5.82 | 6.00 | 6.00 | qfq | 24,946,460 | 149,768,948 | 0.67% |
| 2025-04-10 | 6.00 | 6.16 | 5.93 | 5.96 | 5.96 | qfq | 34,915,956 | 211,028,294 | 2.94% |
| 2025-04-09 | 5.45 | 5.85 | 4.99 | 5.79 | 5.79 | qfq | 42,425,860 | 233,762,210 | 4.32% |
| 2025-04-08 | 5.46 | 5.72 | 5.38 | 5.55 | 5.55 | qfq | 34,634,100 | 191,954,519 | 3.16% |
| 2025-04-07 | 6.22 | 6.31 | 5.38 | 5.38 | 5.38 | qfq | 41,748,690 | 238,961,827 | -20.06% |
| 2025-04-03 | 6.68 | 6.84 | 6.64 | 6.73 | 6.73 | qfq | 15,690,600 | 105,721,205 | -0.74% |
| 2025-04-02 | 6.79 | 6.89 | 6.74 | 6.78 | 6.78 | qfq | 14,380,099 | 98,084,677 | -0.15% |
| 2025-04-01 | 6.92 | 6.96 | 6.78 | 6.79 | 6.79 | qfq | 20,327,500 | 139,910,422 | -1.88% |
| 2025-03-31 | 7.00 | 7.00 | 6.73 | 6.92 | 6.92 | qfq | 22,918,300 | 157,002,522 | -0.86% |
| 2025-03-28 | 7.09 | 7.15 | 6.98 | 6.98 | 6.98 | qfq | 19,096,406 | 134,460,751 | -1.97% |
| 2025-03-27 | 7.25 | 7.26 | 7.06 | 7.12 | 7.12 | qfq | 18,384,316 | 131,409,598 | -1.39% |
| 2025-03-26 | 7.15 | 7.26 | 7.11 | 7.22 | 7.22 | qfq | 17,925,920 | 129,300,332 | 1.55% |
| 2025-03-25 | 7.22 | 7.27 | 7.08 | 7.11 | 7.11 | qfq | 22,297,766 | 159,529,472 | -1.93% |
| 2025-03-24 | 7.49 | 7.57 | 7.04 | 7.25 | 7.25 | qfq | 35,862,168 | 260,726,904 | -3.59% |
| 2025-03-21 | 7.74 | 7.80 | 7.52 | 7.52 | 7.52 | qfq | 35,835,500 | 273,013,636 | -3.22% |
| 2025-03-20 | 7.81 | 7.93 | 7.74 | 7.77 | 7.77 | qfq | 26,488,100 | 207,697,239 | -0.77% |
| 2025-03-19 | 8.00 | 8.01 | 7.81 | 7.83 | 7.83 | qfq | 43,464,376 | 342,119,225 | -3.21% |
| 2025-03-18 | 8.09 | 8.29 | 8.03 | 8.09 | 8.09 | qfq | 41,420,865 | 336,673,481 | 0.87% |
| 2025-03-17 | 8.08 | 8.17 | 8.00 | 8.02 | 8.02 | qfq | 41,923,900 | 338,511,811 | -1.11% |
| 2025-03-14 | 8.16 | 8.16 | 7.80 | 8.11 | 8.11 | qfq | 46,183,748 | 370,534,147 | 0.00% |
| 2025-03-13 | 8.43 | 8.49 | 8.00 | 8.11 | 8.11 | qfq | 54,313,000 | 444,474,191 | -4.70% |
| 2025-03-12 | 8.45 | 8.68 | 8.39 | 8.51 | 8.51 | qfq | 55,030,098 | 469,206,899 | 0.83% |
| 2025-03-11 | 8.22 | 8.45 | 8.17 | 8.44 | 8.44 | qfq | 36,644,000 | 304,411,460 | 0.72% |
| 2025-03-10 | 8.53 | 8.60 | 8.31 | 8.38 | 8.38 | qfq | 38,754,165 | 325,699,907 | -1.30% |
| 2025-03-07 | 8.75 | 8.87 | 8.39 | 8.49 | 8.49 | qfq | 69,812,431 | 603,986,013 | -2.86% |
| 2025-03-06 | 8.66 | 8.87 | 8.53 | 8.74 | 8.74 | qfq | 86,647,375 | 754,731,108 | 0.92% |
| 2025-03-05 | 8.34 | 8.73 | 8.34 | 8.66 | 8.66 | qfq | 88,629,555 | 760,281,955 | 4.72% |
| 2025-03-04 | 8.03 | 8.27 | 8.00 | 8.27 | 8.27 | qfq | 39,992,783 | 326,789,465 | 0.85% |
| 2025-03-03 | 8.01 | 8.47 | 7.88 | 8.20 | 8.20 | qfq | 61,142,896 | 499,893,300 | 2.50% |
| 2025-02-28 | 8.50 | 8.59 | 8.00 | 8.00 | 8.00 | qfq | 66,808,860 | 548,735,643 | -7.51% |
| 2025-02-27 | 8.80 | 9.01 | 8.39 | 8.65 | 8.65 | qfq | 95,160,250 | 823,246,998 | -2.37% |
| 2025-02-26 | 8.88 | 8.97 | 8.72 | 8.86 | 8.86 | qfq | 118,284,637 | 1,043,595,541 | -2.64% |
| 2025-02-25 | 8.99 | 9.60 | 8.98 | 9.10 | 9.10 | qfq | 185,660,265 | 1,714,995,083 | 1.56% |
| 2025-02-24 | 8.27 | 9.48 | 8.07 | 8.96 | 8.96 | qfq | 188,291,515 | 1,642,886,351 | 10.75% |
| 2025-02-21 | 7.87 | 8.10 | 7.72 | 8.09 | 8.09 | qfq | 74,765,069 | 596,425,454 | 2.66% |
| 2025-02-20 | 7.87 | 8.03 | 7.73 | 7.88 | 7.88 | qfq | 45,950,170 | 361,083,165 | 0.77% |
| 2025-02-19 | 7.68 | 7.85 | 7.60 | 7.82 | 7.82 | qfq | 49,262,021 | 383,192,459 | 2.22% |
| 2025-02-18 | 8.13 | 8.22 | 7.62 | 7.65 | 7.65 | qfq | 94,074,721 | 745,619,520 | -8.05% |
| 2025-02-17 | 7.91 | 8.57 | 7.91 | 8.32 | 8.32 | qfq | 100,788,622 | 834,454,811 | 5.18% |
| 2025-02-14 | 7.90 | 7.98 | 7.71 | 7.91 | 7.91 | qfq | 54,834,500 | 432,094,774 | -0.50% |
| 2025-02-13 | 8.03 | 8.14 | 7.83 | 7.95 | 7.95 | qfq | 82,661,714 | 662,333,585 | 0.51% |
| 2025-02-12 | 7.77 | 7.97 | 7.76 | 7.91 | 7.91 | qfq | 48,379,882 | 381,181,040 | 1.15% |
| 2025-02-11 | 7.98 | 8.03 | 7.80 | 7.82 | 7.82 | qfq | 50,919,682 | 400,513,213 | -2.37% |
| 2025-02-10 | 7.81 | 8.01 | 7.78 | 8.01 | 8.01 | qfq | 69,507,102 | 552,599,354 | 2.56% |
| 2025-02-07 | 7.78 | 7.92 | 7.61 | 7.81 | 7.81 | qfq | 82,433,992 | 641,970,105 | 0.39% |
| 2025-02-06 | 7.23 | 7.86 | 7.09 | 7.78 | 7.78 | qfq | 87,189,508 | 657,372,329 | 8.36% |
| 2025-02-05 | 7.09 | 7.27 | 7.06 | 7.18 | 7.18 | qfq | 42,203,831 | 302,672,053 | 2.72% |
| 2025-01-27 | 7.27 | 7.35 | 6.99 | 6.99 | 6.99 | qfq | 41,636,685 | 297,784,373 | -2.37% |
| 2025-01-24 | 7.14 | 7.20 | 6.98 | 7.16 | 7.16 | qfq | 64,071,292 | 454,500,895 | -2.45% |
| 2025-01-23 | 7.40 | 7.63 | 7.32 | 7.34 | 7.34 | qfq | 56,892,416 | 425,976,168 | 1.24% |
| 2025-01-22 | 7.35 | 7.38 | 7.21 | 7.25 | 7.25 | qfq | 34,439,396 | 250,795,086 | -2.55% |
| 2025-01-21 | 7.60 | 7.64 | 7.30 | 7.44 | 7.44 | qfq | 54,048,185 | 400,862,731 | -1.98% |
| 2025-01-20 | 7.37 | 7.77 | 7.26 | 7.59 | 7.59 | qfq | 75,179,540 | 570,255,601 | 4.26% |
| 2025-01-17 | 7.43 | 7.48 | 7.26 | 7.28 | 7.28 | qfq | 57,014,800 | 419,697,778 | -4.71% |
| 2025-01-16 | 7.49 | 7.69 | 7.43 | 7.64 | 7.64 | qfq | 68,989,436 | 522,300,663 | 2.69% |
| 2025-01-15 | 7.54 | 7.73 | 7.40 | 7.44 | 7.44 | qfq | 64,775,306 | 487,622,469 | -3.00% |
| 2025-01-14 | 7.30 | 7.79 | 7.25 | 7.67 | 7.67 | qfq | 87,247,700 | 656,812,376 | 7.12% |
| 2025-01-13 | 6.82 | 7.32 | 6.76 | 7.16 | 7.16 | qfq | 59,449,989 | 421,024,267 | 1.13% |
| 2025-01-10 | 7.35 | 7.48 | 7.07 | 7.08 | 7.08 | qfq | 88,124,936 | 641,252,163 | 0.00% |
| 2025-01-09 | 6.72 | 7.31 | 6.72 | 7.08 | 7.08 | qfq | 70,879,979 | 500,127,683 | 3.96% |
| 2025-01-08 | 6.80 | 6.86 | 6.52 | 6.81 | 6.81 | qfq | 43,776,700 | 294,704,406 | -0.44% |
| 2025-01-07 | 6.66 | 6.85 | 6.61 | 6.84 | 6.84 | qfq | 40,847,788 | 275,352,834 | 3.95% |
| 2025-01-06 | 6.57 | 6.74 | 6.31 | 6.58 | 6.58 | qfq | 43,734,920 | 287,779,499 | -0.15% |
| 2025-01-03 | 7.19 | 7.25 | 6.54 | 6.59 | 6.59 | qfq | 63,655,600 | 431,266,185 | -7.18% |
| 2025-01-02 | 7.52 | 7.54 | 7.00 | 7.10 | 7.10 | qfq | 61,653,483 | 444,750,888 | -6.08% |
| 2024-12-31 | 7.99 | 8.04 | 7.48 | 7.56 | 7.56 | qfq | 52,029,995 | 404,685,566 | -6.09% |
| 2024-12-30 | 7.80 | 8.19 | 7.61 | 8.05 | 8.05 | qfq | 66,407,380 | 528,170,405 | 3.60% |
| 2024-12-27 | 7.62 | 7.99 | 7.60 | 7.77 | 7.77 | qfq | 57,828,642 | 451,273,951 | -1.15% |
| 2024-12-26 | 8.03 | 8.14 | 7.78 | 7.86 | 7.86 | qfq | 63,547,916 | 507,680,086 | -2.12% |
| 2024-12-25 | 8.72 | 8.73 | 7.90 | 8.03 | 8.03 | qfq | 78,742,457 | 643,051,409 | -8.96% |
| 2024-12-24 | 8.91 | 8.95 | 8.61 | 8.82 | 8.82 | qfq | 40,603,768 | 356,637,439 | 1.15% |
| 2024-12-23 | 9.65 | 9.74 | 8.65 | 8.72 | 8.72 | qfq | 89,285,665 | 817,060,804 | -10.93% |
| 2024-12-20 | 9.58 | 10.07 | 9.45 | 9.79 | 9.79 | qfq | 78,828,448 | 768,521,710 | 2.09% |
| 2024-12-19 | 9.70 | 10.07 | 9.58 | 9.59 | 9.59 | qfq | 71,538,604 | 697,958,284 | -4.86% |
| 2024-12-18 | 10.21 | 10.30 | 9.26 | 10.08 | 10.08 | qfq | 107,344,136 | 1,053,563,948 | -2.14% |
| 2024-12-17 | 10.22 | 10.79 | 10.01 | 10.30 | 10.30 | qfq | 120,293,445 | 1,254,796,683 | 1.48% |
| 2024-12-16 | 10.40 | 10.74 | 9.98 | 10.15 | 10.15 | qfq | 109,706,243 | 1,127,518,564 | -3.15% |
| 2024-12-13 | 9.92 | 10.99 | 9.73 | 10.48 | 10.48 | qfq | 186,371,921 | 1,933,530,758 | 3.35% |
| 2024-12-12 | 9.80 | 10.36 | 9.66 | 10.14 | 10.14 | qfq | 158,119,631 | 1,586,031,195 | 4.43% |
| 2024-12-11 | 9.29 | 9.90 | 9.25 | 9.71 | 9.71 | qfq | 95,022,187 | 905,629,966 | 3.74% |
| 2024-12-10 | 9.80 | 9.96 | 9.36 | 9.36 | 9.36 | qfq | 99,731,578 | 967,987,819 | -1.58% |
| 2024-12-09 | 9.48 | 9.65 | 9.10 | 9.51 | 9.51 | qfq | 94,453,609 | 884,192,750 | -3.35% |
| 2024-12-06 | 9.95 | 10.08 | 9.72 | 9.84 | 9.84 | qfq | 87,428,100 | 866,817,279 | -0.61% |
| 2024-12-05 | 9.51 | 9.94 | 9.51 | 9.90 | 9.90 | qfq | 82,160,917 | 805,158,174 | 2.27% |
| 2024-12-04 | 9.61 | 10.19 | 9.54 | 9.68 | 9.68 | qfq | 95,417,076 | 935,677,499 | -0.72% |
| 2024-12-03 | 9.91 | 10.05 | 9.60 | 9.75 | 9.75 | qfq | 110,259,111 | 1,080,306,351 | -3.08% |
| 2024-12-02 | 9.66 | 10.31 | 9.48 | 10.06 | 10.06 | qfq | 142,075,525 | 1,405,136,466 | 7.25% |
| 2024-11-29 | 8.93 | 9.57 | 8.88 | 9.38 | 9.38 | qfq | 124,419,783 | 1,159,848,692 | 4.11% |
| 2024-11-28 | 9.19 | 9.39 | 8.98 | 9.01 | 9.01 | qfq | 93,244,636 | 851,702,040 | -3.74% |
| 2024-11-27 | 8.88 | 9.37 | 8.66 | 9.36 | 9.36 | qfq | 106,905,289 | 967,653,601 | 1.74% |
| 2024-11-26 | 9.91 | 10.09 | 9.15 | 9.20 | 9.20 | qfq | 141,022,132 | 1,350,176,482 | -6.41% |
| 2024-11-25 | 10.79 | 11.20 | 9.52 | 9.83 | 9.83 | qfq | 182,729,847 | 1,826,340,086 | -9.82% |
| 2024-11-22 | 11.46 | 12.10 | 10.78 | 10.90 | 10.90 | qfq | 248,313,295 | 2,851,237,692 | -2.33% |
| 2024-11-21 | 11.48 | 11.86 | 10.90 | 11.16 | 11.16 | qfq | 343,555,539 | 3,922,958,725 | 1.55% |
| 2024-11-20 | 8.90 | 10.99 | 8.76 | 10.99 | 10.99 | qfq | 151,316,352 | 1,577,945,996 | 19.98% |
| 2024-11-19 | 8.80 | 9.25 | 8.49 | 9.16 | 9.16 | qfq | 142,976,330 | 1,266,840,208 | -3.78% |
| 2024-11-18 | 8.90 | 10.58 | 8.69 | 9.52 | 9.52 | qfq | 179,883,804 | 1,738,307,207 | 6.01% |
| 2024-11-15 | 8.95 | 9.47 | 8.91 | 8.98 | 8.98 | qfq | 84,944,082 | 781,244,678 | -0.88% |
| 2024-11-14 | 9.44 | 9.80 | 9.05 | 9.06 | 9.06 | qfq | 83,216,340 | 777,657,738 | -4.63% |
| 2024-11-13 | 9.57 | 9.72 | 9.09 | 9.50 | 9.50 | qfq | 114,849,651 | 1,076,627,445 | -2.96% |
| 2024-11-12 | 10.06 | 11.05 | 9.65 | 9.79 | 9.79 | qfq | 164,198,050 | 1,680,834,090 | -3.55% |
| 2024-11-11 | 9.65 | 10.47 | 9.30 | 10.15 | 10.15 | qfq | 189,094,052 | 1,870,056,219 | 6.84% |
| 2024-11-08 | 9.39 | 10.20 | 9.30 | 9.50 | 9.50 | qfq | 178,166,441 | 1,725,506,499 | -0.21% |
| 2024-11-07 | 9.16 | 9.70 | 8.96 | 9.52 | 9.52 | qfq | 191,898,418 | 1,800,880,196 | 3.93% |
| 2024-11-06 | 8.39 | 9.49 | 8.26 | 9.16 | 9.16 | qfq | 172,695,804 | 1,535,760,722 | 9.83% |
| 2024-11-05 | 7.88 | 8.45 | 7.81 | 8.34 | 8.34 | qfq | 75,914,905 | 620,543,415 | 5.84% |
| 2024-11-04 | 7.74 | 7.94 | 7.69 | 7.88 | 7.88 | qfq | 50,106,897 | 391,694,308 | 1.03% |
| 2024-11-01 | 8.76 | 8.76 | 7.70 | 7.80 | 7.80 | qfq | 100,621,206 | 818,140,141 | -10.96% |
| 2024-10-31 | 8.51 | 9.04 | 8.44 | 8.76 | 8.76 | qfq | 93,823,239 | 821,798,812 | 1.51% |
| 2024-10-30 | 8.96 | 9.00 | 8.37 | 8.63 | 8.63 | qfq | 120,392,449 | 1,047,781,230 | -5.37% |
| 2024-10-29 | 9.45 | 9.51 | 9.06 | 9.12 | 9.12 | qfq | 141,227,668 | 1,302,798,651 | -6.65% |
| 2024-10-28 | 9.05 | 9.85 | 8.83 | 9.77 | 9.77 | qfq | 166,982,500 | 1,579,714,404 | 7.24% |
| 2024-10-25 | 9.40 | 9.54 | 8.97 | 9.11 | 9.11 | qfq | 139,927,062 | 1,284,029,511 | -2.04% |
| 2024-10-24 | 9.81 | 10.45 | 9.20 | 9.30 | 9.30 | qfq | 197,636,463 | 1,906,835,020 | -4.42% |
| 2024-10-23 | 8.75 | 10.09 | 8.53 | 9.73 | 9.73 | qfq | 244,175,346 | 2,282,000,666 | 10.95% |
| 2024-10-22 | 9.35 | 9.55 | 8.56 | 8.77 | 8.77 | qfq | 173,403,109 | 1,556,070,783 | -4.15% |
| 2024-10-21 | 8.50 | 9.38 | 8.50 | 9.15 | 9.15 | qfq | 187,257,859 | 1,697,771,515 | 8.80% |
| 2024-10-18 | 8.03 | 8.75 | 7.88 | 8.41 | 8.41 | qfq | 149,010,742 | 1,238,671,540 | 2.06% |
| 2024-10-17 | 8.98 | 9.02 | 8.09 | 8.24 | 8.24 | qfq | 161,605,586 | 1,376,645,789 | -5.83% |
| 2024-10-16 | 8.85 | 9.16 | 8.57 | 8.75 | 8.75 | qfq | 131,412,257 | 1,157,941,204 | -4.06% |
| 2024-10-15 | 8.54 | 9.58 | 8.44 | 9.12 | 9.12 | qfq | 217,006,384 | 1,962,417,673 | 3.64% |
| 2024-10-14 | 8.00 | 8.85 | 7.80 | 8.80 | 8.80 | qfq | 180,338,101 | 1,508,383,749 | 5.90% |
| 2024-10-11 | 9.10 | 9.78 | 8.30 | 8.31 | 8.31 | qfq | 218,910,145 | 1,941,386,149 | -16.73% |
| 2024-10-10 | 9.12 | 10.33 | 7.57 | 9.98 | 9.98 | qfq | 266,538,988 | 2,521,432,441 | 12.90% |
| 2024-10-09 | 9.00 | 11.28 | 8.40 | 8.84 | 8.84 | qfq | 300,206,087 | 2,976,297,339 | -9.70% |
| 2024-10-08 | 9.57 | 9.79 | 9.16 | 9.79 | 9.79 | qfq | 205,679,099 | 1,960,134,632 | 19.98% |
| 2024-09-30 | 7.15 | 8.16 | 6.66 | 8.16 | 8.16 | qfq | 256,753,732 | 1,964,044,473 | 20.00% |
| 2024-09-27 | 6.36 | 6.99 | 6.08 | 6.80 | 6.80 | qfq | 247,549,257 | 1,605,698,283 | 7.94% |
| 2024-09-26 | 5.68 | 6.68 | 5.58 | 6.30 | 6.30 | qfq | 233,028,066 | 1,422,475,451 | 9.95% |
| 2024-09-25 | 5.56 | 6.21 | 5.47 | 5.73 | 5.73 | qfq | 218,914,606 | 1,259,416,092 | 3.43% |
| 2024-09-24 | 5.38 | 5.90 | 5.20 | 5.54 | 5.54 | qfq | 203,683,103 | 1,126,810,340 | 3.17% |
| 2024-09-23 | 5.18 | 5.64 | 5.16 | 5.37 | 5.37 | qfq | 240,508,389 | 1,300,929,087 | 1.70% |
| 2024-09-20 | 4.45 | 5.28 | 4.45 | 5.28 | 5.28 | qfq | 191,283,747 | 941,343,937 | 20.00% |
| 2024-09-19 | 4.33 | 4.47 | 4.26 | 4.40 | 4.40 | qfq | 72,724,589 | 318,780,348 | 1.62% |
| 2024-09-18 | 4.33 | 4.43 | 4.24 | 4.33 | 4.33 | qfq | 58,121,200 | 251,114,605 | -0.69% |
| 2024-09-13 | 4.61 | 4.65 | 4.33 | 4.36 | 4.36 | qfq | 107,110,833 | 474,494,614 | -6.64% |
| 2024-09-12 | 4.78 | 4.89 | 4.60 | 4.67 | 4.67 | qfq | 110,628,069 | 524,659,455 | -2.51% |
| 2024-09-11 | 4.91 | 5.15 | 4.77 | 4.79 | 4.79 | qfq | 122,553,540 | 608,663,038 | -3.23% |
| 2024-09-10 | 5.15 | 5.25 | 4.81 | 4.95 | 4.95 | qfq | 134,472,444 | 666,535,088 | -5.71% |
| 2024-09-09 | 5.17 | 5.76 | 5.05 | 5.25 | 5.25 | qfq | 178,513,700 | 961,559,506 | -3.49% |
| 2024-09-06 | 5.63 | 6.01 | 5.22 | 5.44 | 5.44 | qfq | 266,989,956 | 1,512,451,734 | -0.37% |
| 2024-09-05 | 4.50 | 5.46 | 4.42 | 5.46 | 5.46 | qfq | 197,056,258 | 981,801,165 | 20.00% |
| 2024-09-04 | 4.63 | 4.67 | 4.49 | 4.55 | 4.55 | qfq | 80,263,040 | 366,575,709 | -4.81% |
| 2024-09-03 | 4.66 | 4.95 | 4.47 | 4.78 | 4.78 | qfq | 121,372,411 | 566,616,430 | 1.49% |
| 2024-09-02 | 4.87 | 4.94 | 4.68 | 4.71 | 4.71 | qfq | 116,181,679 | 555,972,128 | -3.29% |
| 2024-08-30 | 4.55 | 5.28 | 4.45 | 4.87 | 4.87 | qfq | 196,559,721 | 934,692,666 | 6.56% |
| 2024-08-29 | 4.38 | 4.85 | 4.23 | 4.57 | 4.57 | qfq | 201,243,396 | 894,667,422 | -1.51% |
| 2024-08-28 | 4.00 | 4.86 | 4.00 | 4.64 | 4.64 | qfq | 227,767,700 | 1,064,955,242 | 14.57% |
| 2024-08-27 | 4.26 | 4.59 | 4.02 | 4.05 | 4.05 | qfq | 75,451,710 | 322,787,160 | -3.57% |
| 2024-08-26 | 4.15 | 4.27 | 4.04 | 4.20 | 4.20 | qfq | 54,721,204 | 227,561,740 | -1.41% |
| 2024-08-23 | 4.06 | 4.32 | 3.98 | 4.26 | 4.26 | qfq | 88,109,212 | 362,598,184 | 2.16% |
| 2024-08-22 | 3.95 | 4.70 | 3.94 | 4.17 | 4.17 | qfq | 115,521,474 | 495,996,987 | 4.77% |
| 2024-08-21 | 4.05 | 4.06 | 3.93 | 3.98 | 3.98 | qfq | 42,369,347 | 168,779,773 | -2.93% |
| 2024-08-20 | 3.88 | 4.12 | 3.84 | 4.10 | 4.10 | qfq | 65,552,621 | 261,627,740 | 5.13% |
| 2024-08-19 | 4.01 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 42,613,868 | 167,881,327 | -3.47% |
| 2024-08-16 | 3.94 | 4.14 | 3.91 | 4.04 | 4.04 | qfq | 75,192,896 | 303,143,086 | 2.02% |
| 2024-08-15 | 3.67 | 4.09 | 3.62 | 3.96 | 3.96 | qfq | 77,021,302 | 301,565,006 | 7.32% |
| 2024-08-14 | 3.66 | 3.74 | 3.63 | 3.69 | 3.69 | qfq | 23,732,154 | 87,607,842 | 0.82% |
| 2024-08-13 | 3.64 | 3.67 | 3.55 | 3.66 | 3.66 | qfq | 18,020,588 | 64,845,983 | -0.54% |
| 2024-08-12 | 3.74 | 3.77 | 3.62 | 3.68 | 3.68 | qfq | 29,198,394 | 107,405,845 | -3.16% |
| 2024-08-09 | 3.67 | 3.84 | 3.66 | 3.80 | 3.80 | qfq | 36,715,200 | 137,753,773 | 3.54% |
| 2024-08-08 | 3.70 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 23,547,863 | 86,280,163 | -2.39% |
| 2024-08-07 | 3.59 | 3.80 | 3.58 | 3.76 | 3.76 | qfq | 30,573,311 | 113,492,681 | 4.44% |
| 2024-08-06 | 3.59 | 3.63 | 3.55 | 3.60 | 3.60 | qfq | 13,565,200 | 48,563,170 | 1.69% |
| 2024-08-05 | 3.67 | 3.72 | 3.53 | 3.54 | 3.54 | qfq | 18,200,300 | 66,244,348 | -4.58% |
| 2024-08-02 | 3.76 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 17,463,900 | 65,495,049 | -2.37% |
| 2024-08-01 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 18,860,800 | 71,757,282 | -0.26% |
| 2024-07-31 | 3.75 | 3.82 | 3.69 | 3.81 | 3.81 | qfq | 29,290,841 | 110,157,715 | 2.14% |
| 2024-07-30 | 3.67 | 3.88 | 3.65 | 3.73 | 3.73 | qfq | 29,754,860 | 111,491,914 | 1.91% |
| 2024-07-29 | 3.60 | 3.70 | 3.53 | 3.66 | 3.66 | qfq | 22,195,600 | 80,716,009 | 1.95% |
| 2024-07-26 | 3.53 | 3.61 | 3.51 | 3.59 | 3.59 | qfq | 16,960,484 | 60,446,369 | 1.41% |
| 2024-07-25 | 3.45 | 3.64 | 3.38 | 3.54 | 3.54 | qfq | 20,701,954 | 72,543,758 | 2.02% |
| 2024-07-24 | 3.57 | 3.60 | 3.47 | 3.47 | 3.47 | qfq | 12,534,300 | 44,196,532 | -2.80% |
| 2024-07-23 | 3.62 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 17,074,932 | 62,006,723 | -1.38% |
| 2024-07-22 | 3.55 | 3.65 | 3.53 | 3.62 | 3.62 | qfq | 15,453,204 | 55,559,919 | 1.69% |
| 2024-07-19 | 3.54 | 3.61 | 3.51 | 3.56 | 3.56 | qfq | 14,043,895 | 50,126,714 | 0.00% |
| 2024-07-18 | 3.60 | 3.60 | 3.47 | 3.56 | 3.56 | qfq | 16,539,259 | 58,295,236 | -1.66% |
| 2024-07-17 | 3.72 | 3.74 | 3.61 | 3.62 | 3.62 | qfq | 16,091,140 | 59,357,390 | -3.21% |
| 2024-07-16 | 3.70 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 14,952,800 | 55,524,793 | 1.08% |
| 2024-07-15 | 3.81 | 3.83 | 3.68 | 3.70 | 3.70 | qfq | 15,804,480 | 58,869,976 | -2.63% |
| 2024-07-12 | 3.75 | 3.89 | 3.74 | 3.80 | 3.80 | qfq | 23,943,671 | 91,271,154 | 0.26% |
| 2024-07-11 | 3.77 | 3.81 | 3.71 | 3.79 | 3.79 | qfq | 27,701,971 | 104,367,870 | 2.43% |
| 2024-07-10 | 3.79 | 3.85 | 3.68 | 3.70 | 3.70 | qfq | 32,763,168 | 123,004,423 | 2.21% |
| 2024-07-09 | 3.53 | 3.65 | 3.46 | 3.62 | 3.62 | qfq | 17,292,363 | 61,657,753 | 2.55% |
| 2024-07-08 | 3.66 | 3.71 | 3.51 | 3.53 | 3.53 | qfq | 17,457,144 | 62,538,797 | -5.36% |
| 2024-07-05 | 3.60 | 3.73 | 3.53 | 3.73 | 3.73 | qfq | 20,739,288 | 75,630,161 | 2.75% |
| 2024-07-04 | 3.84 | 3.93 | 3.63 | 3.63 | 3.63 | qfq | 28,099,655 | 105,462,629 | -3.71% |
| 2024-07-03 | 3.84 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 13,746,988 | 52,016,257 | -1.05% |
| 2024-07-02 | 3.75 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 17,691,054 | 67,363,134 | 1.33% |
| 2024-07-01 | 3.73 | 3.78 | 3.66 | 3.76 | 3.76 | qfq | 16,818,078 | 62,456,090 | 0.80% |
| 2024-06-28 | 3.71 | 3.79 | 3.66 | 3.73 | 3.73 | qfq | 17,407,454 | 65,205,495 | 0.81% |
| 2024-06-27 | 3.76 | 3.83 | 3.68 | 3.70 | 3.70 | qfq | 21,287,637 | 80,024,184 | -2.37% |
| 2024-06-26 | 3.67 | 3.80 | 3.59 | 3.79 | 3.79 | qfq | 20,247,937 | 75,059,254 | 3.55% |
| 2024-06-25 | 3.69 | 3.76 | 3.60 | 3.66 | 3.66 | qfq | 18,045,177 | 66,139,030 | -0.81% |
| 2024-06-24 | 3.87 | 3.87 | 3.67 | 3.69 | 3.69 | qfq | 22,669,000 | 84,637,349 | -4.90% |
| 2024-06-21 | 3.90 | 3.95 | 3.81 | 3.88 | 3.88 | qfq | 21,299,800 | 82,547,011 | -0.77% |
| 2024-06-20 | 4.00 | 4.07 | 3.91 | 3.91 | 3.91 | qfq | 27,487,269 | 109,352,036 | -4.17% |
| 2024-06-19 | 4.10 | 4.19 | 4.06 | 4.08 | 4.08 | qfq | 42,576,247 | 175,387,141 | -0.24% |
| 2024-06-18 | 3.85 | 4.13 | 3.82 | 4.09 | 4.09 | qfq | 51,366,900 | 206,953,929 | 6.51% |
| 2024-06-17 | 3.89 | 3.96 | 3.82 | 3.84 | 3.84 | qfq | 20,195,337 | 78,395,086 | -1.03% |
| 2024-06-14 | 3.87 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 18,783,540 | 72,232,595 | 0.00% |
| 2024-06-13 | 3.87 | 3.91 | 3.79 | 3.88 | 3.88 | qfq | 24,040,528 | 92,568,918 | 0.52% |
| 2024-06-12 | 3.72 | 3.89 | 3.71 | 3.86 | 3.86 | qfq | 24,695,489 | 94,807,771 | 2.93% |
| 2024-06-11 | 3.70 | 3.76 | 3.59 | 3.75 | 3.75 | qfq | 19,965,200 | 73,807,042 | 1.35% |
| 2024-06-07 | 3.71 | 3.80 | 3.64 | 3.70 | 3.70 | qfq | 27,231,100 | 100,975,532 | 1.65% |
| 2024-06-06 | 3.99 | 4.02 | 3.60 | 3.64 | 3.64 | qfq | 58,966,221 | 221,688,070 | -10.12% |
| 2024-06-05 | 4.01 | 4.19 | 3.98 | 4.05 | 4.05 | qfq | 43,695,350 | 179,050,937 | 2.02% |
| 2024-06-04 | 3.96 | 4.02 | 3.92 | 3.97 | 3.97 | qfq | 23,880,294 | 94,641,517 | -1.73% |
| 2024-06-03 | 4.13 | 4.17 | 4.00 | 4.04 | 4.04 | qfq | 30,676,366 | 124,659,015 | -2.88% |
| 2024-05-31 | 4.01 | 4.27 | 3.98 | 4.16 | 4.16 | qfq | 35,661,588 | 146,811,236 | 2.97% |
| 2024-05-30 | 4.15 | 4.20 | 4.03 | 4.04 | 4.04 | qfq | 31,290,367 | 127,521,910 | -3.81% |
| 2024-05-29 | 4.14 | 4.42 | 4.14 | 4.20 | 4.20 | qfq | 30,473,502 | 129,467,920 | 1.20% |
| 2024-05-28 | 4.32 | 4.35 | 4.14 | 4.15 | 4.15 | qfq | 45,416,389 | 190,662,353 | -5.47% |
| 2024-05-27 | 4.44 | 4.49 | 4.32 | 4.39 | 4.39 | qfq | 32,932,020 | 144,971,059 | 0.00% |
| 2024-05-24 | 4.35 | 4.45 | 4.27 | 4.39 | 4.39 | qfq | 41,305,221 | 179,650,966 | 0.00% |
| 2024-05-23 | 4.57 | 4.58 | 4.36 | 4.39 | 4.39 | qfq | 49,124,305 | 217,526,410 | -4.77% |
| 2024-05-22 | 4.62 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 46,006,198 | 211,482,894 | -1.28% |
| 2024-05-21 | 4.54 | 4.74 | 4.45 | 4.67 | 4.67 | qfq | 77,365,142 | 355,126,131 | 1.74% |
| 2024-05-20 | 4.58 | 4.87 | 4.56 | 4.59 | 4.59 | qfq | 81,092,984 | 378,694,164 | 2.23% |
| 2024-05-17 | 4.45 | 4.51 | 4.38 | 4.49 | 4.49 | qfq | 41,162,397 | 183,635,502 | 0.67% |
| 2024-05-16 | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | qfq | 42,625,455 | 189,212,276 | 2.06% |
| 2024-05-15 | 4.34 | 4.48 | 4.28 | 4.37 | 4.37 | qfq | 39,989,570 | 175,766,142 | -0.23% |
| 2024-05-14 | 4.35 | 4.41 | 4.29 | 4.38 | 4.38 | qfq | 36,130,000 | 157,764,184 | 0.69% |
| 2024-05-13 | 4.47 | 4.50 | 4.31 | 4.35 | 4.35 | qfq | 51,491,417 | 225,096,174 | -3.76% |
| 2024-05-10 | 4.67 | 4.67 | 4.49 | 4.52 | 4.52 | qfq | 71,483,297 | 325,927,863 | -4.64% |
| 2024-05-09 | 4.65 | 4.80 | 4.58 | 4.74 | 4.74 | qfq | 107,377,227 | 501,397,589 | -2.07% |
| 2024-05-08 | 4.82 | 5.21 | 4.77 | 4.84 | 4.84 | qfq | 138,840,818 | 687,436,820 | 1.47% |
| 2024-05-07 | 4.83 | 4.92 | 4.73 | 4.77 | 4.77 | qfq | 125,803,511 | 605,039,412 | -4.79% |
| 2024-05-06 | 4.85 | 5.14 | 4.73 | 5.01 | 5.01 | qfq | 157,537,844 | 782,864,462 | 3.30% |
| 2024-04-30 | 5.29 | 5.46 | 4.84 | 4.85 | 4.85 | qfq | 249,800,154 | 1,293,575,602 | -1.62% |
| 2024-04-29 | 4.93 | 4.93 | 4.65 | 4.93 | 4.93 | qfq | 141,686,355 | 692,266,400 | 19.95% |
| 2024-04-26 | 3.96 | 4.13 | 3.95 | 4.11 | 4.11 | qfq | 41,916,418 | 170,595,309 | 3.27% |
| 2024-04-25 | 4.02 | 4.08 | 3.94 | 3.98 | 3.98 | qfq | 44,267,035 | 177,298,663 | -1.73% |
| 2024-04-24 | 4.01 | 4.24 | 3.91 | 4.05 | 4.05 | qfq | 57,687,691 | 235,037,704 | 5.19% |
| 2024-04-23 | 3.80 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 35,167,884 | 134,994,777 | 2.39% |
| 2024-04-22 | 3.88 | 3.89 | 3.69 | 3.76 | 3.76 | qfq | 23,385,008 | 88,089,530 | -2.34% |
| 2024-04-19 | 3.86 | 4.02 | 3.82 | 3.85 | 3.85 | qfq | 35,902,880 | 140,068,585 | 0.79% |
| 2024-04-18 | 3.90 | 3.96 | 3.73 | 3.82 | 3.82 | qfq | 37,597,584 | 144,311,981 | -1.29% |
| 2024-04-17 | 3.50 | 3.93 | 3.46 | 3.87 | 3.87 | qfq | 61,814,510 | 231,216,997 | 14.84% |
| 2024-04-16 | 3.68 | 3.70 | 3.36 | 3.37 | 3.37 | qfq | 51,510,901 | 178,382,273 | -10.61% |
| 2024-04-15 | 4.02 | 4.07 | 3.66 | 3.77 | 3.77 | qfq | 54,736,550 | 209,672,002 | -8.27% |
| 2024-04-12 | 4.33 | 4.40 | 4.08 | 4.11 | 4.11 | qfq | 62,113,587 | 261,264,999 | -4.86% |
| 2024-04-11 | 4.33 | 4.43 | 4.29 | 4.32 | 4.32 | qfq | 59,149,656 | 258,015,527 | -2.92% |
| 2024-04-10 | 4.57 | 4.65 | 4.29 | 4.45 | 4.45 | qfq | 103,831,924 | 461,762,581 | -4.09% |
| 2024-04-09 | 4.80 | 4.93 | 4.62 | 4.64 | 4.64 | qfq | 157,571,735 | 749,828,110 | -7.57% |
| 2024-04-08 | 4.40 | 5.02 | 4.29 | 5.02 | 5.02 | qfq | 143,835,001 | 680,823,609 | 20.10% |
| 2024-04-03 | 4.35 | 4.35 | 4.17 | 4.18 | 4.18 | qfq | 36,457,821 | 154,160,651 | -4.57% |
| 2024-04-02 | 4.41 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 40,743,194 | 180,593,239 | -1.57% |
| 2024-04-01 | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | qfq | 41,855,563 | 185,251,781 | 0.45% |
| 2024-03-29 | 4.52 | 4.52 | 4.28 | 4.43 | 4.43 | qfq | 62,265,564 | 273,486,506 | -2.64% |
| 2024-03-28 | 4.20 | 4.58 | 4.20 | 4.55 | 4.55 | qfq | 83,527,467 | 371,020,143 | 8.85% |
| 2024-03-27 | 4.37 | 4.58 | 4.17 | 4.18 | 4.18 | qfq | 62,397,815 | 272,657,483 | -2.56% |
| 2024-03-26 | 4.25 | 4.38 | 4.24 | 4.29 | 4.29 | qfq | 32,908,227 | 141,565,514 | 0.23% |
| 2024-03-25 | 4.53 | 4.53 | 4.27 | 4.28 | 4.28 | qfq | 54,004,126 | 238,137,583 | -6.75% |
| 2024-03-22 | 4.35 | 4.66 | 4.33 | 4.59 | 4.59 | qfq | 64,262,497 | 288,463,308 | 4.56% |
| 2024-03-21 | 4.37 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 40,146,120 | 175,454,594 | -1.13% |
| 2024-03-20 | 4.34 | 4.58 | 4.24 | 4.44 | 4.44 | qfq | 58,886,923 | 257,858,675 | 3.02% |
| 2024-03-19 | 4.31 | 4.48 | 4.24 | 4.31 | 4.31 | qfq | 52,637,362 | 230,024,671 | 2.38% |
| 2024-03-18 | 4.15 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 28,155,236 | 117,359,451 | 1.94% |
| 2024-03-15 | 4.04 | 4.18 | 3.99 | 4.13 | 4.13 | qfq | 26,090,879 | 106,798,453 | 2.23% |
| 2024-03-14 | 4.08 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 22,287,713 | 90,284,388 | -0.98% |
| 2024-03-13 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 26,420,317 | 108,218,906 | 0.00% |
| 2024-03-12 | 3.98 | 4.10 | 3.96 | 4.08 | 4.08 | qfq | 31,085,385 | 125,047,191 | 2.51% |
| 2024-03-11 | 3.88 | 3.98 | 3.86 | 3.98 | 3.98 | qfq | 22,631,706 | 88,914,212 | 0.25% |
| 2024-03-08 | 3.90 | 3.98 | 3.82 | 3.97 | 3.97 | qfq | 36,743,625 | 142,907,456 | 0.00% |
| 2024-03-07 | 3.91 | 4.28 | 3.89 | 3.97 | 3.97 | qfq | 49,533,718 | 200,982,465 | 1.02% |
| 2024-03-06 | 3.82 | 4.01 | 3.79 | 3.93 | 3.93 | qfq | 24,864,427 | 97,097,501 | 2.34% |
| 2024-03-05 | 3.91 | 3.96 | 3.81 | 3.84 | 3.84 | qfq | 21,886,040 | 85,053,013 | -4.00% |
| 2024-03-04 | 3.91 | 4.02 | 3.82 | 4.00 | 4.00 | qfq | 30,826,836 | 121,181,341 | 2.30% |
| 2024-03-01 | 3.90 | 3.94 | 3.81 | 3.91 | 3.91 | qfq | 29,774,517 | 115,469,818 | 1.03% |
| 2024-02-29 | 3.71 | 3.87 | 3.57 | 3.87 | 3.87 | qfq | 43,637,509 | 165,858,801 | 4.31% |
| 2024-02-28 | 4.01 | 4.08 | 3.70 | 3.71 | 3.71 | qfq | 58,911,060 | 230,209,683 | -6.31% |
| 2024-02-27 | 3.77 | 3.96 | 3.73 | 3.96 | 3.96 | qfq | 27,314,883 | 105,807,948 | 4.76% |
| 2024-02-26 | 3.76 | 3.88 | 3.69 | 3.78 | 3.78 | qfq | 30,122,001 | 113,947,051 | 0.53% |
| 2024-02-23 | 3.60 | 3.77 | 3.57 | 3.76 | 3.76 | qfq | 33,730,865 | 124,058,698 | 4.16% |
| 2024-02-22 | 3.45 | 3.69 | 3.44 | 3.61 | 3.61 | qfq | 30,606,957 | 108,895,960 | 4.34% |
| 2024-02-21 | 3.40 | 3.59 | 3.37 | 3.46 | 3.46 | qfq | 35,205,067 | 122,867,418 | 0.00% |
| 2024-02-20 | 3.29 | 3.49 | 3.23 | 3.46 | 3.46 | qfq | 29,321,499 | 99,310,982 | 4.22% |
| 2024-02-19 | 3.24 | 3.44 | 3.23 | 3.32 | 3.32 | qfq | 43,392,689 | 144,238,184 | 3.75% |
| 2024-02-08 | 2.92 | 3.20 | 2.89 | 3.20 | 3.20 | qfq | 32,596,249 | 99,967,689 | 9.59% |
| 2024-02-07 | 3.05 | 3.11 | 2.80 | 2.92 | 2.92 | qfq | 29,853,187 | 88,456,243 | -4.26% |
| 2024-02-06 | 2.90 | 3.14 | 2.64 | 3.05 | 3.05 | qfq | 35,061,304 | 101,051,698 | 3.74% |
| 2024-02-05 | 3.35 | 3.35 | 2.82 | 2.94 | 2.94 | qfq | 44,739,132 | 134,169,776 | -13.02% |
| 2024-02-02 | 3.54 | 3.69 | 3.23 | 3.38 | 3.38 | qfq | 25,936,263 | 89,932,868 | -4.52% |
| 2024-02-01 | 3.59 | 3.62 | 3.45 | 3.54 | 3.54 | qfq | 19,661,840 | 69,514,156 | -1.39% |
| 2024-01-31 | 3.69 | 3.78 | 3.58 | 3.59 | 3.59 | qfq | 22,033,879 | 81,174,241 | -2.71% |
| 2024-01-30 | 3.81 | 3.86 | 3.69 | 3.69 | 3.69 | qfq | 13,939,500 | 52,533,179 | -4.16% |
| 2024-01-29 | 4.00 | 4.03 | 3.83 | 3.85 | 3.85 | qfq | 16,098,700 | 62,693,597 | -3.99% |
| 2024-01-26 | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 19,471,500 | 78,851,097 | -1.23% |
| 2024-01-25 | 3.86 | 4.14 | 3.81 | 4.06 | 4.06 | qfq | 28,742,117 | 115,432,487 | 5.73% |
| 2024-01-24 | 3.79 | 3.84 | 3.66 | 3.84 | 3.84 | qfq | 14,509,200 | 54,547,433 | 1.86% |
| 2024-01-23 | 3.77 | 3.83 | 3.69 | 3.77 | 3.77 | qfq | 13,735,100 | 51,661,074 | -0.53% |
| 2024-01-22 | 4.02 | 4.03 | 3.73 | 3.79 | 3.79 | qfq | 18,395,126 | 71,579,776 | -5.96% |
| 2024-01-19 | 4.07 | 4.09 | 4.00 | 4.03 | 4.03 | qfq | 10,846,928 | 43,870,858 | -0.98% |
| 2024-01-18 | 4.01 | 4.09 | 3.94 | 4.07 | 4.07 | qfq | 15,599,238 | 62,407,043 | 0.99% |
| 2024-01-17 | 4.11 | 4.15 | 4.03 | 4.03 | 4.03 | qfq | 11,714,050 | 48,016,639 | -1.95% |
| 2024-01-16 | 4.17 | 4.17 | 4.04 | 4.11 | 4.11 | qfq | 14,703,120 | 60,179,016 | -0.96% |
| 2024-01-15 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 9,842,506 | 40,986,023 | -0.95% |
| 2024-01-12 | 4.31 | 4.32 | 4.18 | 4.19 | 4.19 | qfq | 15,330,100 | 64,922,936 | -2.56% |
| 2024-01-11 | 4.16 | 4.31 | 4.14 | 4.30 | 4.30 | qfq | 20,493,068 | 87,048,798 | 3.86% |
| 2024-01-10 | 4.29 | 4.32 | 4.14 | 4.14 | 4.14 | qfq | 23,794,000 | 99,825,725 | -4.17% |
| 2024-01-09 | 4.25 | 4.44 | 4.21 | 4.32 | 4.32 | qfq | 35,651,696 | 153,821,326 | -0.69% |
| 2024-01-08 | 4.34 | 4.54 | 4.29 | 4.35 | 4.35 | qfq | 36,038,439 | 159,240,254 | 0.00% |
| 2024-01-05 | 4.42 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 15,969,868 | 70,180,130 | -1.58% |
| 2024-01-04 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | qfq | 11,615,065 | 51,285,503 | 0.23% |
| 2024-01-03 | 4.40 | 4.44 | 4.36 | 4.41 | 4.41 | qfq | 10,750,370 | 47,305,151 | -0.23% |
| 2024-01-02 | 4.43 | 4.49 | 4.41 | 4.42 | 4.42 | qfq | 13,253,338 | 58,860,942 | 0.00% |
| 2023-12-29 | 4.34 | 4.46 | 4.33 | 4.42 | 4.42 | qfq | 15,379,840 | 68,025,324 | 1.38% |
| 2023-12-28 | 4.32 | 4.39 | 4.25 | 4.36 | 4.36 | qfq | 21,881,400 | 95,107,352 | 0.69% |
| 2023-12-27 | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | qfq | 15,425,227 | 66,399,847 | 2.36% |
| 2023-12-26 | 4.30 | 4.32 | 4.21 | 4.23 | 4.23 | qfq | 15,731,880 | 66,656,509 | -1.40% |
| 2023-12-25 | 4.32 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 13,230,487 | 56,684,641 | -0.69% |
| 2023-12-22 | 4.45 | 4.47 | 4.29 | 4.32 | 4.32 | qfq | 20,295,900 | 88,594,477 | -2.70% |
| 2023-12-21 | 4.45 | 4.49 | 4.35 | 4.44 | 4.44 | qfq | 18,958,262 | 83,914,139 | -0.67% |
| 2023-12-20 | 4.54 | 4.57 | 4.46 | 4.47 | 4.47 | qfq | 12,799,211 | 57,843,136 | -1.32% |
| 2023-12-19 | 4.54 | 4.56 | 4.49 | 4.53 | 4.53 | qfq | 12,875,900 | 58,299,878 | 0.22% |
| 2023-12-18 | 4.57 | 4.64 | 4.50 | 4.52 | 4.52 | qfq | 17,083,500 | 77,859,934 | -1.95% |
| 2023-12-15 | 4.70 | 4.72 | 4.56 | 4.61 | 4.61 | qfq | 23,446,100 | 108,321,283 | -1.91% |
| 2023-12-14 | 4.74 | 4.80 | 4.68 | 4.70 | 4.70 | qfq | 19,147,236 | 90,594,301 | -0.63% |
| 2023-12-13 | 4.81 | 4.83 | 4.73 | 4.73 | 4.73 | qfq | 18,402,150 | 87,818,617 | -2.07% |
| 2023-12-12 | 4.79 | 4.86 | 4.77 | 4.83 | 4.83 | qfq | 22,432,805 | 108,173,994 | 0.63% |
| 2023-12-11 | 4.70 | 4.81 | 4.68 | 4.80 | 4.80 | qfq | 27,490,688 | 130,116,158 | 1.48% |
| 2023-12-08 | 4.78 | 4.89 | 4.72 | 4.73 | 4.73 | qfq | 31,183,483 | 149,948,677 | -1.66% |
| 2023-12-07 | 4.70 | 4.84 | 4.70 | 4.81 | 4.81 | qfq | 30,713,647 | 147,144,045 | 1.48% |
| 2023-12-06 | 4.77 | 4.81 | 4.72 | 4.74 | 4.74 | qfq | 29,215,632 | 138,745,542 | -0.84% |
| 2023-12-05 | 4.86 | 4.91 | 4.77 | 4.78 | 4.78 | qfq | 30,133,952 | 145,450,261 | -2.05% |
| 2023-12-04 | 4.84 | 4.95 | 4.81 | 4.88 | 4.88 | qfq | 36,865,176 | 180,068,347 | -0.41% |
| 2023-12-01 | 4.72 | 4.92 | 4.69 | 4.90 | 4.90 | qfq | 56,419,283 | 271,851,412 | 3.81% |
| 2023-11-30 | 4.93 | 4.99 | 4.68 | 4.72 | 4.72 | qfq | 67,580,823 | 324,737,796 | -5.60% |
| 2023-11-29 | 5.24 | 5.28 | 4.97 | 5.00 | 5.00 | qfq | 92,073,628 | 464,953,881 | -6.37% |
| 2023-11-28 | 5.50 | 5.52 | 5.15 | 5.34 | 5.34 | qfq | 123,218,792 | 652,594,119 | -6.15% |
| 2023-11-27 | 5.42 | 5.79 | 5.35 | 5.69 | 5.69 | qfq | 161,995,457 | 900,122,519 | 6.95% |
| 2023-11-24 | 5.68 | 6.02 | 5.32 | 5.32 | 5.32 | qfq | 144,446,848 | 804,085,408 | -0.93% |
| 2023-11-23 | 5.20 | 5.50 | 5.04 | 5.37 | 5.37 | qfq | 124,406,385 | 655,856,094 | -0.74% |
| 2023-11-22 | 5.26 | 5.70 | 5.23 | 5.41 | 5.41 | qfq | 168,155,217 | 914,143,246 | 3.64% |
| 2023-11-21 | 4.81 | 5.69 | 4.81 | 5.22 | 5.22 | qfq | 130,823,215 | 669,516,986 | 8.75% |
| 2023-11-20 | 4.81 | 4.84 | 4.76 | 4.80 | 4.80 | qfq | 25,429,069 | 122,004,448 | -0.62% |
| 2023-11-17 | 4.80 | 4.86 | 4.77 | 4.83 | 4.83 | qfq | 25,490,760 | 122,680,135 | 1.26% |
| 2023-11-16 | 4.78 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 23,700,021 | 113,591,488 | 0.21% |
| 2023-11-15 | 4.78 | 4.81 | 4.69 | 4.76 | 4.76 | qfq | 23,089,500 | 109,567,671 | 0.21% |
| 2023-11-14 | 4.71 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 27,688,728 | 130,768,096 | 0.85% |
| 2023-11-13 | 4.59 | 4.72 | 4.56 | 4.71 | 4.71 | qfq | 36,030,948 | 168,717,817 | 3.06% |
| 2023-11-10 | 4.52 | 4.61 | 4.51 | 4.57 | 4.57 | qfq | 17,827,500 | 81,489,698 | 0.44% |
| 2023-11-09 | 4.65 | 4.67 | 4.48 | 4.55 | 4.55 | qfq | 27,026,502 | 123,176,476 | -2.36% |
| 2023-11-08 | 4.63 | 4.73 | 4.60 | 4.66 | 4.66 | qfq | 35,842,824 | 167,305,863 | 0.43% |
| 2023-11-07 | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | qfq | 32,794,980 | 152,240,102 | 0.00% |
| 2023-11-06 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | qfq | 23,781,390 | 109,482,428 | 2.43% |
| 2023-11-03 | 4.51 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 13,002,026 | 59,017,898 | 0.67% |
| 2023-11-02 | 4.58 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 18,863,186 | 85,444,671 | -1.96% |
| 2023-11-01 | 4.63 | 4.72 | 4.58 | 4.59 | 4.59 | qfq | 16,103,300 | 74,622,167 | -0.86% |
| 2023-10-31 | 4.64 | 4.71 | 4.57 | 4.63 | 4.63 | qfq | 21,344,432 | 99,160,601 | 0.43% |
| 2023-10-30 | 4.57 | 4.65 | 4.57 | 4.61 | 4.61 | qfq | 15,853,855 | 73,098,811 | 0.22% |
| 2023-10-27 | 4.67 | 4.68 | 4.52 | 4.60 | 4.60 | qfq | 21,947,717 | 100,486,675 | -2.75% |
| 2023-10-26 | 4.65 | 4.77 | 4.63 | 4.73 | 4.73 | qfq | 23,072,556 | 108,351,767 | -0.21% |
| 2023-10-25 | 4.56 | 4.74 | 4.54 | 4.74 | 4.74 | qfq | 29,282,981 | 136,363,269 | 3.49% |
| 2023-10-24 | 4.55 | 4.62 | 4.49 | 4.58 | 4.58 | qfq | 20,491,451 | 93,520,912 | 0.44% |
| 2023-10-23 | 4.50 | 4.66 | 4.45 | 4.56 | 4.56 | qfq | 25,369,700 | 114,647,834 | 0.22% |
| 2023-10-20 | 4.61 | 4.66 | 4.46 | 4.55 | 4.55 | qfq | 30,449,683 | 137,791,243 | -2.78% |
| 2023-10-19 | 4.65 | 4.78 | 4.63 | 4.68 | 4.68 | qfq | 32,184,894 | 151,151,085 | -0.64% |
| 2023-10-18 | 4.84 | 4.84 | 4.63 | 4.71 | 4.71 | qfq | 50,154,070 | 234,878,797 | -4.27% |
| 2023-10-17 | 4.66 | 4.95 | 4.64 | 4.92 | 4.92 | qfq | 64,420,956 | 308,373,026 | 4.24% |
| 2023-10-16 | 4.66 | 4.80 | 4.64 | 4.72 | 4.72 | qfq | 38,642,246 | 181,128,251 | 0.21% |
| 2023-10-13 | 4.61 | 4.75 | 4.57 | 4.71 | 4.71 | qfq | 49,340,953 | 230,386,121 | 0.00% |
| 2023-10-12 | 4.51 | 4.73 | 4.45 | 4.71 | 4.71 | qfq | 55,198,379 | 253,799,394 | 4.67% |
| 2023-10-11 | 4.46 | 4.60 | 4.38 | 4.50 | 4.50 | qfq | 36,431,295 | 164,137,593 | 1.12% |
| 2023-10-10 | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | qfq | 29,078,880 | 129,044,792 | 2.06% |
| 2023-10-09 | 4.30 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 20,159,204 | 87,370,302 | 0.93% |
| 2023-09-28 | 4.17 | 4.36 | 4.17 | 4.32 | 4.32 | qfq | 25,424,558 | 109,294,217 | 3.85% |
| 2023-09-27 | 4.19 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 13,100,382 | 54,705,134 | -0.72% |
| 2023-09-26 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 13,092,911 | 55,015,921 | -1.64% |
| 2023-09-25 | 4.24 | 4.29 | 4.21 | 4.26 | 4.26 | qfq | 14,197,447 | 60,289,379 | -0.23% |
| 2023-09-22 | 4.16 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 18,208,328 | 77,034,590 | 1.91% |
| 2023-09-21 | 4.09 | 4.25 | 4.08 | 4.19 | 4.19 | qfq | 21,045,399 | 88,343,456 | 1.95% |
| 2023-09-20 | 4.10 | 4.22 | 4.09 | 4.11 | 4.11 | qfq | 11,113,606 | 46,085,002 | -0.48% |
| 2023-09-19 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 14,423,106 | 59,682,721 | -2.36% |
| 2023-09-18 | 4.16 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 15,298,599 | 64,419,394 | 0.71% |
| 2023-09-15 | 4.26 | 4.30 | 4.16 | 4.20 | 4.20 | qfq | 24,620,981 | 103,762,016 | -2.55% |
| 2023-09-14 | 4.28 | 4.42 | 4.26 | 4.31 | 4.31 | qfq | 34,534,786 | 150,153,117 | 1.17% |
| 2023-09-13 | 4.36 | 4.36 | 4.21 | 4.26 | 4.26 | qfq | 34,729,363 | 148,553,199 | -3.18% |
| 2023-09-12 | 4.27 | 4.47 | 4.26 | 4.40 | 4.40 | qfq | 43,837,795 | 192,453,884 | 2.56% |
| 2023-09-11 | 4.24 | 4.30 | 4.20 | 4.29 | 4.29 | qfq | 21,946,474 | 93,439,861 | 0.70% |
| 2023-09-08 | 4.19 | 4.29 | 4.13 | 4.26 | 4.26 | qfq | 23,476,774 | 99,329,624 | 2.16% |
| 2023-09-07 | 4.20 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 16,319,600 | 68,515,278 | -1.18% |
| 2023-09-06 | 4.09 | 4.24 | 4.06 | 4.22 | 4.22 | qfq | 24,023,302 | 100,267,249 | 1.93% |
| 2023-09-05 | 4.10 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 21,458,586 | 88,970,970 | 0.00% |
| 2023-09-04 | 4.05 | 4.16 | 4.05 | 4.14 | 4.14 | qfq | 25,621,974 | 104,871,345 | 0.98% |
| 2023-09-01 | 4.06 | 4.25 | 3.95 | 4.10 | 4.10 | qfq | 30,047,274 | 122,661,232 | 1.23% |
| 2023-08-31 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | qfq | 10,027,181 | 40,528,043 | -0.98% |
| 2023-08-30 | 4.03 | 4.14 | 4.02 | 4.09 | 4.09 | qfq | 14,225,560 | 58,011,600 | 1.49% |
| 2023-08-29 | 3.87 | 4.04 | 3.87 | 4.03 | 4.03 | qfq | 17,077,546 | 68,046,759 | 4.13% |
| 2023-08-28 | 4.00 | 4.04 | 3.85 | 3.87 | 3.87 | qfq | 17,101,837 | 67,436,523 | 1.57% |
| 2023-08-25 | 3.93 | 3.94 | 3.78 | 3.81 | 3.81 | qfq | 16,350,804 | 63,012,592 | -3.30% |
| 2023-08-24 | 4.00 | 4.05 | 3.92 | 3.94 | 3.94 | qfq | 13,996,830 | 55,552,926 | -1.50% |
| 2023-08-23 | 4.06 | 4.07 | 4.00 | 4.00 | 4.00 | qfq | 11,356,990 | 45,723,640 | -2.20% |
| 2023-08-22 | 4.02 | 4.10 | 3.99 | 4.09 | 4.09 | qfq | 14,766,890 | 59,896,705 | 1.74% |
| 2023-08-21 | 4.03 | 4.14 | 4.00 | 4.02 | 4.02 | qfq | 12,527,870 | 50,873,969 | -0.99% |
| 2023-08-18 | 4.18 | 4.21 | 4.06 | 4.06 | 4.06 | qfq | 11,707,480 | 48,319,256 | -3.10% |
| 2023-08-17 | 4.09 | 4.20 | 4.07 | 4.19 | 4.19 | qfq | 11,409,230 | 47,362,675 | 1.95% |
| 2023-08-16 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 8,679,500 | 35,901,185 | -1.67% |
| 2023-08-15 | 4.26 | 4.27 | 4.14 | 4.18 | 4.18 | qfq | 8,110,100 | 33,982,116 | -1.65% |
| 2023-08-14 | 4.11 | 4.27 | 4.10 | 4.25 | 4.25 | qfq | 10,695,720 | 44,714,602 | 2.41% |
| 2023-08-11 | 4.26 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 12,147,383 | 50,986,459 | -2.58% |
| 2023-08-10 | 4.27 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 7,512,566 | 31,976,458 | 0.00% |
| 2023-08-09 | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 11,704,182 | 50,234,458 | -0.93% |
| 2023-08-08 | 4.33 | 4.36 | 4.29 | 4.30 | 4.30 | qfq | 11,805,775 | 51,009,403 | -0.46% |
| 2023-08-07 | 4.35 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 14,577,980 | 63,336,563 | -0.69% |
| 2023-08-04 | 4.23 | 4.37 | 4.22 | 4.35 | 4.35 | qfq | 26,351,003 | 113,937,084 | 3.08% |
| 2023-08-03 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | qfq | 10,272,159 | 43,380,808 | -0.94% |
| 2023-08-02 | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | qfq | 11,219,561 | 47,767,313 | -0.70% |
| 2023-08-01 | 4.26 | 4.30 | 4.22 | 4.29 | 4.29 | qfq | 12,979,922 | 55,345,563 | 0.47% |
| 2023-07-31 | 4.22 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 11,682,598 | 49,748,247 | 0.71% |
| 2023-07-28 | 4.14 | 4.25 | 4.13 | 4.24 | 4.24 | qfq | 12,789,461 | 53,619,899 | 2.17% |
| 2023-07-27 | 4.22 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 12,094,366 | 50,593,925 | -1.43% |
| 2023-07-26 | 4.30 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 16,040,080 | 67,784,005 | -2.09% |
| 2023-07-25 | 4.25 | 4.31 | 4.22 | 4.30 | 4.30 | qfq | 18,027,240 | 76,968,458 | 1.42% |
| 2023-07-24 | 4.21 | 4.33 | 4.20 | 4.24 | 4.24 | qfq | 25,575,073 | 109,161,513 | 2.17% |
| 2023-07-21 | 4.15 | 4.21 | 4.12 | 4.15 | 4.15 | qfq | 9,895,100 | 41,125,825 | 0.00% |
| 2023-07-20 | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | qfq | 14,883,447 | 62,123,968 | -1.89% |
| 2023-07-19 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 11,052,437 | 46,738,987 | 0.48% |
| 2023-07-18 | 4.25 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 14,763,034 | 62,260,163 | -0.94% |