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
ST任子行300311.SZ
最近收盘价5.262026-07-17
最近交易日2026-07-17
成交量（股）13,534,700
成交额（元）71,841,272
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.37 | 5.42 | 5.20 | 5.26 | 5.26 | qfq | 13,534,700 | 71,841,272 | -2.23% |
| 2026-07-16 | 5.26 | 5.38 | 5.20 | 5.38 | 5.38 | qfq | 11,333,947 | 60,114,970 | 2.28% |
| 2026-07-15 | 5.23 | 5.36 | 5.23 | 5.26 | 5.26 | qfq | 10,290,518 | 54,496,521 | 0.19% |
| 2026-07-14 | 5.32 | 5.33 | 5.14 | 5.25 | 5.25 | qfq | 11,037,228 | 57,652,638 | -0.94% |
| 2026-07-13 | 5.47 | 5.53 | 5.30 | 5.30 | 5.30 | qfq | 10,752,365 | 58,170,716 | -3.11% |
| 2026-07-10 | 5.36 | 5.55 | 5.30 | 5.47 | 5.47 | qfq | 10,851,061 | 59,104,414 | 1.67% |
| 2026-07-09 | 5.41 | 5.43 | 5.27 | 5.38 | 5.38 | qfq | 9,033,875 | 48,336,814 | -1.10% |
| 2026-07-08 | 5.39 | 5.44 | 5.33 | 5.44 | 5.44 | qfq | 7,571,809 | 40,828,291 | 0.93% |
| 2026-07-07 | 5.34 | 5.42 | 5.27 | 5.39 | 5.39 | qfq | 11,785,900 | 63,060,384 | 0.37% |
| 2026-07-06 | 5.37 | 5.45 | 5.33 | 5.37 | 5.37 | qfq | 7,688,571 | 41,252,651 | 0.00% |
| 2026-07-03 | 5.21 | 5.42 | 5.20 | 5.37 | 5.37 | qfq | 10,003,544 | 53,339,842 | 3.07% |
| 2026-07-02 | 5.19 | 5.31 | 5.16 | 5.21 | 5.21 | qfq | 11,594,492 | 60,750,563 | -0.19% |
| 2026-07-01 | 5.17 | 5.25 | 5.16 | 5.22 | 5.22 | qfq | 9,030,850 | 47,022,847 | 0.97% |
| 2026-06-30 | 5.08 | 5.18 | 4.98 | 5.17 | 5.17 | qfq | 9,238,498 | 47,118,497 | 3.61% |
| 2026-06-29 | 4.92 | 5.05 | 4.90 | 4.99 | 4.99 | qfq | 6,527,206 | 32,461,939 | 0.60% |
| 2026-06-26 | 4.87 | 5.05 | 4.84 | 4.96 | 4.96 | qfq | 9,816,658 | 48,661,825 | 0.61% |
| 2026-06-25 | 5.10 | 5.14 | 4.91 | 4.93 | 4.93 | qfq | 12,558,986 | 62,816,193 | -3.90% |
| 2026-06-24 | 5.27 | 5.27 | 5.09 | 5.13 | 5.13 | qfq | 8,273,181 | 42,672,811 | -1.91% |
| 2026-06-23 | 5.10 | 5.30 | 5.06 | 5.23 | 5.23 | qfq | 8,298,091 | 43,339,398 | 1.75% |
| 2026-06-22 | 5.18 | 5.24 | 5.02 | 5.14 | 5.14 | qfq | 12,863,138 | 65,508,208 | -1.15% |
| 2026-06-18 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | qfq | 8,616,447 | 45,096,081 | -1.14% |
| 2026-06-17 | 5.14 | 5.29 | 5.13 | 5.26 | 5.26 | qfq | 10,758,951 | 56,170,153 | 1.94% |
| 2026-06-16 | 5.09 | 5.18 | 5.03 | 5.16 | 5.16 | qfq | 9,626,538 | 49,327,087 | 1.78% |
| 2026-06-15 | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | qfq | 7,327,500 | 37,120,148 | 2.01% |
| 2026-06-12 | 5.03 | 5.07 | 4.95 | 4.97 | 4.97 | qfq | 7,850,500 | 39,375,249 | 0.00% |
| 2026-06-11 | 4.93 | 4.99 | 4.85 | 4.97 | 4.97 | qfq | 8,598,041 | 42,306,417 | 0.20% |
| 2026-06-10 | 5.10 | 5.12 | 4.86 | 4.96 | 4.96 | qfq | 12,598,117 | 62,644,161 | -3.31% |
| 2026-06-09 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 4,282,100 | 21,897,147 | 1.58% |
| 2026-06-08 | 5.12 | 5.21 | 5.04 | 5.05 | 5.05 | qfq | 7,363,200 | 37,606,637 | -3.07% |
| 2026-06-05 | 5.10 | 5.25 | 5.10 | 5.21 | 5.21 | qfq | 7,749,100 | 40,289,427 | 0.97% |
| 2026-06-04 | 5.36 | 5.37 | 5.08 | 5.16 | 5.16 | qfq | 13,962,446 | 72,780,546 | -4.44% |
| 2026-06-03 | 5.53 | 5.53 | 5.34 | 5.40 | 5.40 | qfq | 11,161,624 | 60,508,226 | -2.17% |
| 2026-06-02 | 5.51 | 5.54 | 5.43 | 5.52 | 5.52 | qfq | 8,851,471 | 48,628,990 | 0.55% |
| 2026-06-01 | 5.39 | 5.51 | 5.38 | 5.49 | 5.49 | qfq | 8,988,200 | 49,083,483 | 1.86% |
| 2026-05-29 | 5.52 | 5.52 | 5.34 | 5.39 | 5.39 | qfq | 10,291,495 | 55,830,729 | -1.64% |
| 2026-05-28 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | qfq | 9,605,431 | 51,875,986 | 3.20% |
| 2026-05-27 | 5.47 | 5.48 | 5.28 | 5.31 | 5.31 | qfq | 11,153,377 | 59,913,316 | -3.28% |
| 2026-05-26 | 5.56 | 5.58 | 5.32 | 5.49 | 5.49 | qfq | 13,890,084 | 75,581,514 | -1.26% |
| 2026-05-25 | 5.57 | 5.66 | 5.45 | 5.56 | 5.56 | qfq | 11,882,279 | 66,045,230 | -0.36% |
| 2026-05-22 | 5.49 | 5.58 | 5.44 | 5.58 | 5.58 | qfq | 9,447,146 | 52,190,390 | 2.57% |
| 2026-05-21 | 5.67 | 5.74 | 5.42 | 5.44 | 5.44 | qfq | 15,253,070 | 85,063,242 | -4.06% |
| 2026-05-20 | 5.65 | 5.80 | 5.64 | 5.67 | 5.67 | qfq | 11,042,146 | 63,020,247 | -0.18% |
| 2026-05-19 | 5.65 | 5.71 | 5.61 | 5.68 | 5.68 | qfq | 8,819,879 | 49,984,266 | 0.53% |
| 2026-05-18 | 5.47 | 5.65 | 5.44 | 5.65 | 5.65 | qfq | 12,524,718 | 69,669,833 | 2.91% |
| 2026-05-15 | 5.49 | 5.56 | 5.45 | 5.49 | 5.49 | qfq | 11,286,947 | 62,118,271 | 0.73% |
| 2026-05-14 | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | qfq | 13,198,857 | 72,824,795 | -3.02% |
| 2026-05-13 | 5.64 | 5.65 | 5.57 | 5.62 | 5.62 | qfq | 9,147,413 | 51,419,011 | -0.71% |
| 2026-05-12 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | qfq | 11,268,220 | 63,759,871 | 0.18% |
| 2026-05-11 | 5.57 | 5.68 | 5.57 | 5.65 | 5.65 | qfq | 10,449,452 | 58,791,266 | 1.07% |
| 2026-05-08 | 5.45 | 5.63 | 5.44 | 5.59 | 5.59 | qfq | 13,719,665 | 75,876,314 | 2.38% |
| 2026-05-07 | 5.45 | 5.49 | 5.44 | 5.46 | 5.46 | qfq | 7,841,537 | 42,817,969 | -0.18% |
| 2026-05-06 | 5.42 | 5.52 | 5.42 | 5.47 | 5.47 | qfq | 11,414,789 | 62,369,367 | 0.92% |
| 2026-04-30 | 5.47 | 5.47 | 5.38 | 5.42 | 5.42 | qfq | 8,267,717 | 44,799,798 | 0.00% |
| 2026-04-29 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | qfq | 9,081,168 | 48,908,341 | 1.50% |
| 2026-04-28 | 5.47 | 5.54 | 5.28 | 5.34 | 5.34 | qfq | 16,291,547 | 87,849,473 | -2.55% |
| 2026-04-27 | 5.55 | 5.56 | 5.37 | 5.48 | 5.48 | qfq | 12,561,624 | 68,454,352 | -0.36% |
| 2026-04-24 | 5.32 | 5.54 | 5.31 | 5.50 | 5.50 | qfq | 16,216,671 | 88,804,398 | 3.19% |
| 2026-04-23 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | qfq | 8,463,193 | 45,188,343 | -0.93% |
| 2026-04-22 | 5.33 | 5.42 | 5.33 | 5.38 | 5.38 | qfq | 7,738,812 | 41,576,874 | 0.56% |
| 2026-04-21 | 5.35 | 5.43 | 5.34 | 5.35 | 5.35 | qfq | 8,829,992 | 47,505,249 | -0.37% |
| 2026-04-20 | 5.33 | 5.38 | 5.32 | 5.37 | 5.37 | qfq | 6,094,266 | 32,619,567 | 0.19% |
| 2026-04-17 | 5.35 | 5.41 | 5.33 | 5.36 | 5.36 | qfq | 8,543,776 | 45,832,967 | 0.00% |
| 2026-04-16 | 5.29 | 5.38 | 5.28 | 5.36 | 5.36 | qfq | 8,408,625 | 44,896,454 | 1.32% |
| 2026-04-15 | 5.25 | 5.31 | 5.21 | 5.29 | 5.29 | qfq | 9,392,072 | 49,424,252 | 0.76% |
| 2026-04-14 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | qfq | 6,184,300 | 32,355,437 | 0.57% |
| 2026-04-13 | 5.10 | 5.26 | 5.10 | 5.22 | 5.22 | qfq | 8,967,944 | 46,636,767 | 0.77% |
| 2026-04-10 | 5.16 | 5.26 | 5.14 | 5.18 | 5.18 | qfq | 7,947,941 | 41,274,892 | 1.37% |
| 2026-04-09 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 7,524,512 | 38,611,331 | -1.92% |
| 2026-04-08 | 5.16 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 10,582,568 | 54,891,751 | 3.37% |
| 2026-04-07 | 4.95 | 5.06 | 4.93 | 5.04 | 5.04 | qfq | 6,623,500 | 33,162,287 | 1.82% |
| 2026-04-03 | 5.04 | 5.08 | 4.93 | 4.95 | 4.95 | qfq | 8,069,285 | 40,168,207 | -1.59% |
| 2026-04-02 | 5.16 | 5.17 | 5.00 | 5.03 | 5.03 | qfq | 9,138,100 | 46,220,384 | -2.52% |
| 2026-04-01 | 5.18 | 5.21 | 5.13 | 5.16 | 5.16 | qfq | 7,523,894 | 38,785,126 | 1.18% |
| 2026-03-31 | 5.21 | 5.28 | 5.08 | 5.10 | 5.10 | qfq | 9,674,146 | 50,130,806 | -2.11% |
| 2026-03-30 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | qfq | 7,564,181 | 39,105,277 | 0.39% |
| 2026-03-27 | 5.05 | 5.20 | 5.01 | 5.19 | 5.19 | qfq | 8,151,375 | 41,981,324 | 1.57% |
| 2026-03-26 | 5.18 | 5.22 | 5.09 | 5.11 | 5.11 | qfq | 9,280,830 | 47,642,325 | -1.35% |
| 2026-03-25 | 5.08 | 5.23 | 5.08 | 5.18 | 5.18 | qfq | 13,776,590 | 71,118,600 | 2.78% |
| 2026-03-24 | 5.01 | 5.06 | 4.92 | 5.04 | 5.04 | qfq | 12,937,763 | 64,492,325 | 2.86% |
| 2026-03-23 | 5.07 | 5.12 | 4.84 | 4.90 | 4.90 | qfq | 18,262,709 | 90,872,027 | -5.04% |
| 2026-03-20 | 5.45 | 5.48 | 5.16 | 5.16 | 5.16 | qfq | 22,023,061 | 116,475,039 | -4.62% |
| 2026-03-19 | 5.45 | 5.52 | 5.39 | 5.41 | 5.41 | qfq | 12,028,060 | 65,649,158 | -1.81% |
| 2026-03-18 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | qfq | 11,480,583 | 62,656,210 | 2.23% |
| 2026-03-17 | 5.57 | 5.59 | 5.38 | 5.39 | 5.39 | qfq | 12,165,141 | 66,614,873 | -3.23% |
| 2026-03-16 | 5.55 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 11,110,913 | 61,595,924 | 0.36% |
| 2026-03-13 | 5.57 | 5.64 | 5.52 | 5.55 | 5.55 | qfq | 14,824,461 | 82,569,396 | -0.72% |
| 2026-03-12 | 5.72 | 5.73 | 5.58 | 5.59 | 5.59 | qfq | 12,239,301 | 68,943,791 | -2.10% |
| 2026-03-11 | 5.80 | 5.80 | 5.66 | 5.71 | 5.71 | qfq | 11,646,808 | 66,607,759 | 0.00% |
| 2026-03-10 | 5.69 | 5.85 | 5.66 | 5.71 | 5.71 | qfq | 14,241,947 | 81,664,430 | 1.42% |
| 2026-03-09 | 5.41 | 5.65 | 5.38 | 5.63 | 5.63 | qfq | 15,538,271 | 85,867,035 | 2.74% |
| 2026-03-06 | 5.45 | 5.53 | 5.42 | 5.48 | 5.48 | qfq | 9,278,300 | 50,828,765 | 0.74% |
| 2026-03-05 | 5.44 | 5.48 | 5.39 | 5.44 | 5.44 | qfq | 11,168,697 | 60,695,427 | 1.49% |
| 2026-03-04 | 5.20 | 5.38 | 5.17 | 5.36 | 5.36 | qfq | 14,678,055 | 77,892,870 | 2.10% |
| 2026-03-03 | 5.54 | 5.58 | 5.22 | 5.25 | 5.25 | qfq | 21,810,129 | 117,696,091 | -4.89% |
| 2026-03-02 | 5.66 | 5.70 | 5.44 | 5.52 | 5.52 | qfq | 22,820,113 | 126,980,905 | -3.66% |
| 2026-02-27 | 5.71 | 5.78 | 5.65 | 5.73 | 5.73 | qfq | 12,220,490 | 69,765,173 | 0.35% |
| 2026-02-26 | 5.56 | 5.73 | 5.54 | 5.71 | 5.71 | qfq | 17,986,625 | 102,048,312 | 2.70% |
| 2026-02-25 | 5.50 | 5.60 | 5.46 | 5.56 | 5.56 | qfq | 14,594,746 | 80,872,391 | 1.46% |
| 2026-02-24 | 5.63 | 5.64 | 5.45 | 5.48 | 5.48 | qfq | 20,950,951 | 115,255,125 | -1.44% |
| 2026-02-13 | 5.40 | 5.61 | 5.37 | 5.56 | 5.56 | qfq | 20,894,122 | 115,198,696 | 3.54% |
| 2026-02-12 | 5.42 | 5.51 | 5.36 | 5.37 | 5.37 | qfq | 14,604,449 | 79,353,743 | -0.74% |
| 2026-02-11 | 5.29 | 5.45 | 5.26 | 5.41 | 5.41 | qfq | 16,058,177 | 86,575,142 | 2.08% |
| 2026-02-10 | 5.29 | 5.34 | 5.27 | 5.30 | 5.30 | qfq | 9,099,967 | 48,337,604 | 0.00% |
| 2026-02-09 | 5.26 | 5.38 | 5.23 | 5.30 | 5.30 | qfq | 13,445,852 | 71,282,736 | 1.92% |
| 2026-02-06 | 5.23 | 5.32 | 5.18 | 5.20 | 5.20 | qfq | 18,382,957 | 96,468,544 | -0.76% |
| 2026-02-05 | 5.25 | 5.47 | 5.21 | 5.24 | 5.24 | qfq | 27,892,498 | 148,725,759 | -0.19% |
| 2026-02-04 | 5.09 | 5.32 | 5.09 | 5.25 | 5.25 | qfq | 26,284,374 | 137,352,960 | 2.54% |
| 2026-02-03 | 5.05 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 20,168,769 | 103,054,672 | 2.81% |
| 2026-02-02 | 5.14 | 5.23 | 4.97 | 4.98 | 4.98 | qfq | 36,294,684 | 184,459,369 | 3.97% |
| 2026-01-30 | 4.83 | 4.85 | 4.73 | 4.79 | 4.79 | qfq | 8,892,795 | 42,587,086 | -0.83% |
| 2026-01-29 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 10,890,733 | 52,731,778 | 0.21% |
| 2026-01-28 | 4.99 | 5.03 | 4.80 | 4.82 | 4.82 | qfq | 13,457,524 | 65,968,323 | -3.41% |
| 2026-01-27 | 5.02 | 5.06 | 4.91 | 4.99 | 4.99 | qfq | 11,116,817 | 55,417,977 | -1.58% |
| 2026-01-26 | 5.02 | 5.08 | 4.99 | 5.07 | 5.07 | qfq | 15,531,327 | 78,164,112 | 1.40% |
| 2026-01-23 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | qfq | 12,074,203 | 60,139,201 | 1.42% |
| 2026-01-22 | 4.83 | 4.93 | 4.82 | 4.93 | 4.93 | qfq | 10,753,171 | 52,494,352 | 2.07% |
| 2026-01-21 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | qfq | 6,356,942 | 30,664,172 | -0.21% |
| 2026-01-20 | 4.85 | 4.90 | 4.82 | 4.84 | 4.84 | qfq | 7,796,013 | 37,770,252 | -0.41% |
| 2026-01-19 | 4.86 | 4.90 | 4.83 | 4.86 | 4.86 | qfq | 8,377,332 | 40,763,377 | 0.00% |
| 2026-01-16 | 4.89 | 4.91 | 4.81 | 4.86 | 4.86 | qfq | 11,076,652 | 53,653,953 | -0.82% |
| 2026-01-15 | 4.98 | 5.03 | 4.85 | 4.90 | 4.90 | qfq | 14,358,571 | 70,609,065 | -0.61% |
| 2026-01-14 | 4.83 | 4.95 | 4.81 | 4.93 | 4.93 | qfq | 18,661,003 | 91,519,357 | 1.86% |
| 2026-01-13 | 4.92 | 4.92 | 4.77 | 4.84 | 4.84 | qfq | 15,547,769 | 75,358,275 | -0.62% |
| 2026-01-12 | 4.75 | 4.89 | 4.75 | 4.87 | 4.87 | qfq | 17,367,849 | 84,079,881 | 2.74% |
| 2026-01-09 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | qfq | 12,776,482 | 59,927,270 | 2.16% |
| 2026-01-08 | 4.58 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 9,410,704 | 43,486,448 | 1.53% |
| 2026-01-07 | 4.58 | 4.64 | 4.54 | 4.57 | 4.57 | qfq | 9,075,206 | 41,634,081 | 0.00% |
| 2026-01-06 | 4.54 | 4.59 | 4.53 | 4.57 | 4.57 | qfq | 9,067,225 | 41,345,767 | 0.44% |
| 2026-01-05 | 4.45 | 4.55 | 4.44 | 4.55 | 4.55 | qfq | 8,803,761 | 39,651,211 | 2.48% |
| 2025-12-31 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | qfq | 6,327,144 | 28,100,209 | 0.00% |
| 2025-12-30 | 4.40 | 4.53 | 4.39 | 4.44 | 4.44 | qfq | 8,024,795 | 35,797,105 | 0.68% |
| 2025-12-29 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 6,488,952 | 28,652,142 | -0.90% |
| 2025-12-26 | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | qfq | 6,952,355 | 30,958,745 | -0.22% |
| 2025-12-25 | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | qfq | 5,302,418 | 23,632,125 | 0.45% |
| 2025-12-24 | 4.35 | 4.46 | 4.34 | 4.44 | 4.44 | qfq | 6,721,499 | 29,715,595 | 1.60% |
| 2025-12-23 | 4.50 | 4.52 | 4.35 | 4.37 | 4.37 | qfq | 7,596,200 | 33,557,190 | -0.68% |
| 2025-12-22 | 4.41 | 4.46 | 4.38 | 4.40 | 4.40 | qfq | 5,590,043 | 24,719,359 | 0.00% |
| 2025-12-19 | 4.32 | 4.41 | 4.32 | 4.40 | 4.40 | qfq | 6,060,384 | 26,501,162 | 1.85% |
| 2025-12-18 | 4.27 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 8,143,332 | 35,245,190 | 0.70% |
| 2025-12-17 | 4.31 | 4.32 | 4.19 | 4.29 | 4.29 | qfq | 12,078,621 | 51,315,048 | -0.46% |
| 2025-12-16 | 4.47 | 4.47 | 4.31 | 4.31 | 4.31 | qfq | 10,244,417 | 44,677,163 | -3.15% |
| 2025-12-15 | 4.48 | 4.51 | 4.44 | 4.45 | 4.45 | qfq | 6,179,766 | 27,637,390 | -1.33% |
| 2025-12-12 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | qfq | 5,328,210 | 24,081,132 | 0.45% |
| 2025-12-11 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | qfq | 8,630,973 | 39,051,954 | -2.39% |
| 2025-12-10 | 4.60 | 4.61 | 4.55 | 4.60 | 4.60 | qfq | 5,812,208 | 26,634,153 | 0.44% |
| 2025-12-09 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | qfq | 5,982,538 | 27,568,966 | -1.51% |
| 2025-12-08 | 4.62 | 4.69 | 4.62 | 4.65 | 4.65 | qfq | 6,784,400 | 31,598,387 | 0.43% |
| 2025-12-05 | 4.50 | 4.63 | 4.49 | 4.63 | 4.63 | qfq | 9,339,893 | 42,502,018 | 2.89% |
| 2025-12-04 | 4.62 | 4.63 | 4.50 | 4.50 | 4.50 | qfq | 12,197,624 | 55,598,054 | -2.39% |
| 2025-12-03 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | qfq | 11,591,855 | 53,883,018 | -2.74% |
| 2025-12-02 | 4.84 | 4.85 | 4.73 | 4.74 | 4.74 | qfq | 9,831,900 | 46,873,802 | -2.27% |
| 2025-12-01 | 4.85 | 4.93 | 4.84 | 4.85 | 4.85 | qfq | 7,794,088 | 37,928,629 | -0.61% |
| 2025-11-28 | 4.81 | 4.89 | 4.77 | 4.88 | 4.88 | qfq | 8,586,180 | 41,456,005 | 1.24% |
| 2025-11-27 | 4.86 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 9,299,463 | 45,097,677 | -0.62% |
| 2025-11-26 | 4.89 | 4.93 | 4.84 | 4.85 | 4.85 | qfq | 8,686,190 | 42,418,066 | -0.61% |
| 2025-11-25 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | qfq | 9,477,398 | 46,333,641 | 0.62% |
| 2025-11-24 | 4.78 | 4.89 | 4.71 | 4.85 | 4.85 | qfq | 11,630,949 | 55,940,601 | 1.89% |
| 2025-11-21 | 4.92 | 4.97 | 4.75 | 4.76 | 4.76 | qfq | 17,078,081 | 82,784,987 | -4.80% |
| 2025-11-20 | 5.02 | 5.07 | 4.92 | 5.00 | 5.00 | qfq | 13,635,361 | 67,949,702 | -0.20% |
| 2025-11-19 | 5.10 | 5.13 | 4.98 | 5.01 | 5.01 | qfq | 14,935,940 | 75,426,232 | -2.34% |
| 2025-11-18 | 5.15 | 5.18 | 5.09 | 5.13 | 5.13 | qfq | 13,372,116 | 68,649,117 | -0.39% |
| 2025-11-17 | 5.07 | 5.19 | 5.07 | 5.15 | 5.15 | qfq | 10,846,870 | 55,647,198 | 1.38% |
| 2025-11-14 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | qfq | 12,201,573 | 62,523,305 | -0.97% |
| 2025-11-13 | 4.96 | 5.16 | 4.96 | 5.13 | 5.13 | qfq | 21,701,027 | 110,774,369 | 3.01% |
| 2025-11-12 | 5.03 | 5.06 | 4.94 | 4.98 | 4.98 | qfq | 10,682,524 | 53,234,107 | -1.19% |
| 2025-11-11 | 4.98 | 5.05 | 4.95 | 5.04 | 5.04 | qfq | 13,676,951 | 68,559,369 | 1.41% |
| 2025-11-10 | 4.91 | 4.98 | 4.88 | 4.97 | 4.97 | qfq | 8,582,176 | 42,370,032 | 1.22% |
| 2025-11-07 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | qfq | 10,706,496 | 52,655,215 | -0.81% |
| 2025-11-06 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | qfq | 12,017,967 | 59,770,185 | -1.59% |
| 2025-11-05 | 4.94 | 5.04 | 4.91 | 5.03 | 5.03 | qfq | 13,372,730 | 66,694,742 | 1.21% |
| 2025-11-04 | 4.96 | 5.04 | 4.93 | 4.97 | 4.97 | qfq | 12,637,860 | 62,780,991 | 0.00% |
| 2025-11-03 | 4.87 | 5.01 | 4.83 | 4.97 | 4.97 | qfq | 17,319,267 | 85,672,226 | 2.69% |
| 2025-10-31 | 4.78 | 4.85 | 4.76 | 4.84 | 4.84 | qfq | 11,992,929 | 57,788,829 | 1.68% |
| 2025-10-30 | 4.76 | 4.83 | 4.76 | 4.76 | 4.76 | qfq | 10,122,640 | 48,531,875 | -0.21% |
| 2025-10-29 | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | qfq | 9,012,749 | 43,099,797 | -0.83% |
| 2025-10-28 | 4.78 | 4.88 | 4.76 | 4.81 | 4.81 | qfq | 11,493,732 | 55,511,579 | 0.63% |
| 2025-10-27 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | qfq | 12,427,971 | 59,470,737 | -0.83% |
| 2025-10-24 | 4.91 | 4.93 | 4.82 | 4.82 | 4.82 | qfq | 11,968,498 | 58,124,676 | -1.43% |
| 2025-10-23 | 4.82 | 4.92 | 4.82 | 4.89 | 4.89 | qfq | 15,101,223 | 73,534,440 | 1.03% |
| 2025-10-22 | 4.71 | 4.92 | 4.70 | 4.84 | 4.84 | qfq | 19,960,748 | 96,635,933 | 2.54% |
| 2025-10-21 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | qfq | 12,801,704 | 60,028,386 | 1.72% |
| 2025-10-20 | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | qfq | 8,360,600 | 38,934,912 | 0.87% |
| 2025-10-17 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | qfq | 10,504,353 | 48,894,760 | -1.29% |
| 2025-10-16 | 4.71 | 4.73 | 4.64 | 4.66 | 4.66 | qfq | 8,821,000 | 41,280,572 | -1.06% |
| 2025-10-15 | 4.65 | 4.72 | 4.60 | 4.71 | 4.71 | qfq | 10,229,094 | 47,828,012 | 1.51% |
| 2025-10-14 | 4.64 | 4.71 | 4.64 | 4.64 | 4.64 | qfq | 10,041,127 | 46,880,186 | 0.00% |
| 2025-10-13 | 4.56 | 4.65 | 4.50 | 4.64 | 4.64 | qfq | 10,461,154 | 47,963,198 | -0.64% |
| 2025-10-10 | 4.69 | 4.74 | 4.67 | 4.67 | 4.67 | qfq | 9,262,544 | 43,436,065 | -0.85% |
| 2025-10-09 | 4.74 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 8,422,632 | 39,672,068 | -0.42% |
| 2025-09-30 | 4.74 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 7,134,318 | 33,777,917 | 0.21% |
| 2025-09-29 | 4.70 | 4.79 | 4.70 | 4.72 | 4.72 | qfq | 8,906,616 | 42,105,761 | 0.64% |
| 2025-09-26 | 4.66 | 4.73 | 4.62 | 4.69 | 4.69 | qfq | 9,287,068 | 43,522,868 | 0.43% |
| 2025-09-25 | 4.67 | 4.77 | 4.63 | 4.67 | 4.67 | qfq | 12,433,448 | 58,455,321 | 0.21% |
| 2025-09-24 | 4.58 | 4.68 | 4.55 | 4.66 | 4.66 | qfq | 12,081,753 | 56,031,703 | 0.87% |
| 2025-09-23 | 4.82 | 4.82 | 4.49 | 4.62 | 4.62 | qfq | 26,035,375 | 119,861,202 | -3.95% |
| 2025-09-22 | 4.89 | 4.91 | 4.77 | 4.81 | 4.81 | qfq | 13,923,533 | 67,010,197 | -1.43% |
| 2025-09-19 | 4.95 | 4.99 | 4.88 | 4.88 | 4.88 | qfq | 13,884,905 | 68,432,952 | -1.81% |
| 2025-09-18 | 5.07 | 5.07 | 4.95 | 4.97 | 4.97 | qfq | 17,940,720 | 89,978,046 | -1.97% |
| 2025-09-17 | 5.08 | 5.10 | 5.05 | 5.07 | 5.07 | qfq | 10,189,743 | 51,711,383 | -0.20% |
| 2025-09-16 | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | qfq | 10,072,653 | 51,043,506 | 0.20% |
| 2025-09-15 | 5.16 | 5.18 | 5.06 | 5.07 | 5.07 | qfq | 14,023,832 | 71,353,518 | -1.36% |
| 2025-09-12 | 5.11 | 5.24 | 5.09 | 5.14 | 5.14 | qfq | 19,414,655 | 100,425,645 | 0.78% |
| 2025-09-11 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | qfq | 12,522,928 | 63,463,508 | 0.00% |
| 2025-09-10 | 5.04 | 5.12 | 5.03 | 5.10 | 5.10 | qfq | 12,433,946 | 63,052,087 | 0.99% |
| 2025-09-09 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | qfq | 12,043,255 | 61,065,088 | -1.17% |
| 2025-09-08 | 5.05 | 5.15 | 5.02 | 5.11 | 5.11 | qfq | 13,707,559 | 69,744,800 | 1.19% |
| 2025-09-05 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 12,283,047 | 61,496,290 | 1.20% |
| 2025-09-04 | 4.99 | 5.06 | 4.96 | 4.99 | 4.99 | qfq | 14,058,942 | 70,457,038 | -0.40% |
| 2025-09-03 | 5.09 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 12,420,376 | 62,638,303 | -1.57% |
| 2025-09-02 | 5.20 | 5.21 | 5.03 | 5.09 | 5.09 | qfq | 21,540,591 | 109,801,968 | -2.12% |
| 2025-09-01 | 5.23 | 5.24 | 5.17 | 5.20 | 5.20 | qfq | 15,173,820 | 78,894,746 | -0.19% |
| 2025-08-29 | 5.29 | 5.30 | 5.18 | 5.21 | 5.21 | qfq | 16,319,215 | 85,219,595 | -1.51% |
| 2025-08-28 | 5.28 | 5.36 | 5.12 | 5.29 | 5.29 | qfq | 26,945,711 | 141,856,584 | 0.00% |
| 2025-08-27 | 5.54 | 5.57 | 5.29 | 5.29 | 5.29 | qfq | 34,033,697 | 184,962,663 | -4.17% |
| 2025-08-26 | 5.42 | 5.66 | 5.39 | 5.52 | 5.52 | qfq | 35,934,281 | 198,786,234 | 2.22% |
| 2025-08-25 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 29,218,807 | 157,647,358 | 0.19% |
| 2025-08-22 | 5.47 | 5.52 | 5.36 | 5.39 | 5.39 | qfq | 28,032,116 | 151,935,658 | -0.37% |
| 2025-08-21 | 5.28 | 5.48 | 5.28 | 5.41 | 5.41 | qfq | 37,764,386 | 204,279,229 | 2.46% |
| 2025-08-20 | 5.23 | 5.28 | 5.19 | 5.28 | 5.28 | qfq | 21,359,460 | 111,753,070 | 0.57% |
| 2025-08-19 | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | qfq | 17,217,910 | 90,448,141 | -0.38% |
| 2025-08-18 | 5.27 | 5.29 | 5.22 | 5.27 | 5.27 | qfq | 23,808,601 | 125,239,130 | 0.57% |
| 2025-08-15 | 5.16 | 5.25 | 5.14 | 5.24 | 5.24 | qfq | 19,741,358 | 102,589,975 | 0.96% |
| 2025-08-14 | 5.25 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 22,282,691 | 117,017,683 | -0.76% |
| 2025-08-13 | 5.16 | 5.24 | 5.16 | 5.23 | 5.23 | qfq | 17,250,655 | 89,842,665 | 0.97% |
| 2025-08-12 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | qfq | 14,600,449 | 75,492,384 | -0.58% |
| 2025-08-11 | 5.16 | 5.22 | 5.15 | 5.21 | 5.21 | qfq | 13,656,312 | 70,979,448 | 0.58% |
| 2025-08-08 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | qfq | 19,094,700 | 99,337,211 | -1.89% |
| 2025-08-07 | 5.24 | 5.35 | 5.22 | 5.28 | 5.28 | qfq | 20,578,919 | 108,712,040 | 0.76% |
| 2025-08-06 | 5.26 | 5.26 | 5.19 | 5.24 | 5.24 | qfq | 15,387,860 | 80,470,655 | -0.38% |
| 2025-08-05 | 5.26 | 5.31 | 5.23 | 5.26 | 5.26 | qfq | 12,004,621 | 63,117,045 | 0.38% |
| 2025-08-04 | 5.21 | 5.26 | 5.14 | 5.24 | 5.24 | qfq | 13,526,666 | 70,524,283 | -0.19% |
| 2025-08-01 | 5.23 | 5.30 | 5.21 | 5.25 | 5.25 | qfq | 13,292,393 | 69,795,189 | 0.77% |
| 2025-07-31 | 5.25 | 5.33 | 5.19 | 5.21 | 5.21 | qfq | 17,174,442 | 90,343,451 | -0.95% |
| 2025-07-30 | 5.30 | 5.35 | 5.23 | 5.26 | 5.26 | qfq | 18,866,554 | 99,580,473 | -1.13% |
| 2025-07-29 | 5.40 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 25,830,533 | 137,342,169 | -2.21% |
| 2025-07-28 | 5.36 | 5.49 | 5.29 | 5.44 | 5.44 | qfq | 25,873,674 | 139,803,658 | 1.68% |
| 2025-07-25 | 5.29 | 5.48 | 5.28 | 5.35 | 5.35 | qfq | 35,956,288 | 193,771,038 | 0.94% |
| 2025-07-24 | 5.11 | 5.53 | 5.11 | 5.30 | 5.30 | qfq | 51,968,533 | 276,195,833 | 3.11% |
| 2025-07-23 | 4.99 | 5.25 | 4.95 | 5.14 | 5.14 | qfq | 48,072,481 | 245,463,744 | 3.01% |
| 2025-07-22 | 4.99 | 5.01 | 4.93 | 4.99 | 4.99 | qfq | 20,582,787 | 102,309,826 | -0.20% |
| 2025-07-21 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 23,313,366 | 116,776,923 | 1.01% |
| 2025-07-18 | 4.96 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 24,514,754 | 122,131,411 | -0.20% |
| 2025-07-17 | 4.94 | 5.02 | 4.94 | 4.96 | 4.96 | qfq | 20,750,674 | 103,043,352 | 0.20% |
| 2025-07-16 | 4.85 | 4.99 | 4.84 | 4.95 | 4.95 | qfq | 22,943,674 | 112,842,783 | 1.64% |
| 2025-07-15 | 4.91 | 4.92 | 4.83 | 4.87 | 4.87 | qfq | 15,502,356 | 75,408,531 | -1.02% |
| 2025-07-14 | 4.84 | 4.93 | 4.78 | 4.92 | 4.92 | qfq | 23,403,191 | 113,540,758 | 1.44% |
| 2025-07-11 | 4.82 | 4.88 | 4.80 | 4.85 | 4.85 | qfq | 16,866,230 | 81,837,020 | 0.41% |
| 2025-07-10 | 4.86 | 4.91 | 4.78 | 4.83 | 4.83 | qfq | 24,278,515 | 117,420,886 | -1.02% |
| 2025-07-09 | 4.98 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 28,357,000 | 139,406,299 | -1.81% |
| 2025-07-08 | 4.98 | 4.99 | 4.93 | 4.97 | 4.97 | qfq | 21,828,602 | 108,245,965 | -0.60% |
| 2025-07-07 | 4.94 | 5.03 | 4.90 | 5.00 | 5.00 | qfq | 21,866,650 | 108,898,370 | 1.42% |
| 2025-07-04 | 5.00 | 5.03 | 4.92 | 4.93 | 4.93 | qfq | 25,994,811 | 128,760,382 | -1.60% |
| 2025-07-03 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | qfq | 26,032,768 | 130,880,296 | -0.60% |
| 2025-07-02 | 5.03 | 5.11 | 4.99 | 5.04 | 5.04 | qfq | 31,855,851 | 161,079,156 | -0.20% |
| 2025-07-01 | 4.93 | 5.10 | 4.90 | 5.05 | 5.05 | qfq | 40,013,089 | 200,920,214 | 2.43% |
| 2025-06-30 | 4.91 | 4.96 | 4.87 | 4.93 | 4.93 | qfq | 28,973,404 | 142,455,425 | 1.02% |
| 2025-06-27 | 5.03 | 5.06 | 4.86 | 4.88 | 4.88 | qfq | 52,748,265 | 261,108,083 | -2.98% |
| 2025-06-26 | 4.83 | 5.17 | 4.77 | 5.03 | 5.03 | qfq | 73,852,423 | 367,068,739 | 2.24% |
| 2025-06-25 | 4.78 | 5.02 | 4.62 | 4.92 | 4.92 | qfq | 108,951,182 | 526,672,376 | -4.09% |
| 2025-06-24 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 5,879,300 | 30,160,809 | -19.97% |
| 2025-06-20 | 6.67 | 6.84 | 6.41 | 6.41 | 6.41 | qfq | 50,867,359 | 333,023,642 | -5.18% |
| 2025-06-19 | 7.06 | 7.27 | 6.73 | 6.76 | 6.76 | qfq | 88,184,619 | 613,711,487 | -7.40% |
| 2025-06-18 | 7.00 | 7.80 | 6.99 | 7.30 | 7.30 | qfq | 127,987,710 | 940,709,527 | 9.28% |
| 2025-06-17 | 6.61 | 6.71 | 6.55 | 6.68 | 6.68 | qfq | 34,714,151 | 230,465,660 | 0.60% |
| 2025-06-16 | 6.38 | 6.65 | 6.35 | 6.64 | 6.64 | qfq | 35,027,299 | 230,561,415 | 3.59% |
| 2025-06-13 | 6.64 | 6.78 | 6.40 | 6.41 | 6.41 | qfq | 37,390,720 | 245,339,424 | -4.47% |
| 2025-06-12 | 6.71 | 6.94 | 6.68 | 6.71 | 6.71 | qfq | 49,655,914 | 336,753,997 | -1.76% |
| 2025-06-11 | 6.56 | 6.83 | 6.45 | 6.83 | 6.83 | qfq | 67,080,543 | 448,329,666 | 5.24% |
| 2025-06-10 | 6.65 | 6.68 | 6.40 | 6.49 | 6.49 | qfq | 42,843,944 | 279,901,948 | -3.28% |
| 2025-06-09 | 6.50 | 6.80 | 6.50 | 6.71 | 6.71 | qfq | 62,414,134 | 415,560,857 | 0.90% |
| 2025-06-06 | 6.35 | 7.00 | 6.33 | 6.65 | 6.65 | qfq | 88,430,912 | 588,525,124 | 3.91% |
| 2025-06-05 | 6.35 | 6.44 | 6.18 | 6.40 | 6.40 | qfq | 43,728,802 | 275,694,825 | 1.75% |
| 2025-06-04 | 6.25 | 6.35 | 6.21 | 6.29 | 6.29 | qfq | 28,039,446 | 175,449,086 | -0.16% |
| 2025-06-03 | 6.39 | 6.51 | 6.25 | 6.30 | 6.30 | qfq | 42,077,000 | 267,355,005 | -0.32% |
| 2025-05-30 | 6.48 | 6.66 | 6.31 | 6.32 | 6.32 | qfq | 55,986,877 | 359,458,434 | -3.95% |
| 2025-05-29 | 5.97 | 6.91 | 5.94 | 6.58 | 6.58 | qfq | 89,970,429 | 574,874,461 | 9.12% |
| 2025-05-28 | 5.98 | 6.08 | 5.88 | 6.03 | 6.03 | qfq | 33,397,914 | 199,469,714 | -0.82% |
| 2025-05-27 | 5.95 | 6.36 | 5.82 | 6.08 | 6.08 | qfq | 56,667,100 | 346,914,418 | 3.75% |
| 2025-05-26 | 5.73 | 5.88 | 5.73 | 5.86 | 5.86 | qfq | 13,229,766 | 77,164,070 | 2.45% |
| 2025-05-23 | 5.84 | 5.91 | 5.71 | 5.72 | 5.72 | qfq | 14,931,652 | 86,684,086 | -2.22% |
| 2025-05-22 | 5.96 | 6.00 | 5.81 | 5.85 | 5.85 | qfq | 13,533,175 | 79,777,980 | -1.85% |
| 2025-05-21 | 6.06 | 6.08 | 5.95 | 5.96 | 5.96 | qfq | 13,912,815 | 83,408,214 | -1.97% |
| 2025-05-20 | 5.96 | 6.13 | 5.87 | 6.08 | 6.08 | qfq | 22,038,245 | 132,908,493 | 2.01% |
| 2025-05-19 | 5.88 | 5.98 | 5.87 | 5.96 | 5.96 | qfq | 11,866,747 | 70,414,480 | 1.53% |
| 2025-05-16 | 5.88 | 5.92 | 5.84 | 5.87 | 5.87 | qfq | 10,229,552 | 60,225,118 | -0.34% |
| 2025-05-15 | 6.05 | 6.05 | 5.88 | 5.89 | 5.89 | qfq | 14,594,849 | 86,564,583 | -2.81% |
| 2025-05-14 | 6.00 | 6.10 | 5.95 | 6.06 | 6.06 | qfq | 17,055,750 | 102,924,822 | 0.66% |
| 2025-05-13 | 6.17 | 6.19 | 6.00 | 6.02 | 6.02 | qfq | 15,876,227 | 96,444,431 | -0.66% |
| 2025-05-12 | 6.02 | 6.09 | 5.99 | 6.06 | 6.06 | qfq | 15,487,971 | 93,551,532 | 2.02% |
| 2025-05-09 | 6.02 | 6.02 | 5.92 | 5.94 | 5.94 | qfq | 14,085,700 | 83,901,832 | -1.49% |
| 2025-05-08 | 5.90 | 6.04 | 5.87 | 6.03 | 6.03 | qfq | 21,621,838 | 129,694,627 | 1.69% |
| 2025-05-07 | 6.01 | 6.09 | 5.84 | 5.93 | 5.93 | qfq | 24,971,384 | 148,457,423 | 0.00% |
| 2025-05-06 | 5.80 | 5.93 | 5.77 | 5.93 | 5.93 | qfq | 24,921,614 | 146,103,504 | 4.04% |
| 2025-04-30 | 5.56 | 5.75 | 5.53 | 5.70 | 5.70 | qfq | 21,435,145 | 122,068,764 | 3.26% |
| 2025-04-29 | 5.42 | 5.57 | 5.41 | 5.52 | 5.52 | qfq | 12,748,953 | 70,357,610 | 0.55% |
| 2025-04-28 | 5.47 | 5.57 | 5.39 | 5.49 | 5.49 | qfq | 14,303,288 | 77,953,273 | 0.55% |
| 2025-04-25 | 5.53 | 5.59 | 5.46 | 5.46 | 5.46 | qfq | 15,677,600 | 86,515,500 | -0.73% |
| 2025-04-24 | 5.76 | 5.77 | 5.46 | 5.50 | 5.50 | qfq | 22,590,500 | 125,711,875 | -4.51% |
| 2025-04-23 | 5.74 | 5.90 | 5.74 | 5.76 | 5.76 | qfq | 22,479,084 | 130,556,075 | 0.35% |
| 2025-04-22 | 5.71 | 5.81 | 5.67 | 5.74 | 5.74 | qfq | 18,079,700 | 103,788,252 | 0.17% |
| 2025-04-21 | 5.56 | 5.76 | 5.51 | 5.73 | 5.73 | qfq | 20,206,131 | 114,815,505 | 3.24% |
| 2025-04-18 | 5.53 | 5.67 | 5.50 | 5.55 | 5.55 | qfq | 15,465,413 | 86,172,545 | 0.54% |
| 2025-04-17 | 5.50 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 18,083,760 | 100,843,967 | -1.43% |
| 2025-04-16 | 5.74 | 5.80 | 5.51 | 5.60 | 5.60 | qfq | 32,527,974 | 183,622,117 | -4.76% |
| 2025-04-15 | 5.71 | 6.21 | 5.66 | 5.88 | 5.88 | qfq | 52,606,274 | 313,813,934 | 4.07% |
| 2025-04-14 | 5.67 | 5.76 | 5.61 | 5.65 | 5.65 | qfq | 19,902,219 | 113,144,248 | 1.80% |
| 2025-04-11 | 5.45 | 5.63 | 5.42 | 5.55 | 5.55 | qfq | 19,031,842 | 105,840,713 | 0.36% |
| 2025-04-10 | 5.60 | 5.74 | 5.52 | 5.53 | 5.53 | qfq | 30,344,291 | 170,614,741 | 2.03% |
| 2025-04-09 | 5.11 | 5.45 | 4.73 | 5.42 | 5.42 | qfq | 36,227,321 | 187,179,570 | 5.04% |
| 2025-04-08 | 4.91 | 5.27 | 4.91 | 5.16 | 5.16 | qfq | 32,171,447 | 165,660,162 | 5.09% |
| 2025-04-07 | 5.65 | 5.72 | 4.91 | 4.91 | 4.91 | qfq | 40,495,539 | 210,622,026 | -20.03% |
| 2025-04-03 | 6.14 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 12,743,500 | 78,568,747 | -0.81% |
| 2025-04-02 | 6.20 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 12,002,999 | 74,620,098 | -0.16% |
| 2025-04-01 | 6.23 | 6.33 | 6.19 | 6.20 | 6.20 | qfq | 16,823,426 | 105,170,911 | 0.16% |
| 2025-03-31 | 6.32 | 6.32 | 6.00 | 6.19 | 6.19 | qfq | 30,611,488 | 187,187,981 | -3.13% |
| 2025-03-28 | 6.53 | 6.60 | 6.38 | 6.39 | 6.39 | qfq | 18,071,622 | 116,845,947 | -2.14% |
| 2025-03-27 | 6.58 | 6.61 | 6.42 | 6.53 | 6.53 | qfq | 18,831,361 | 122,745,721 | -0.91% |
| 2025-03-26 | 6.50 | 6.64 | 6.47 | 6.59 | 6.59 | qfq | 19,989,321 | 131,355,433 | 1.70% |
| 2025-03-25 | 6.69 | 6.69 | 6.45 | 6.48 | 6.48 | qfq | 25,140,536 | 164,943,127 | -3.14% |
| 2025-03-24 | 6.88 | 6.93 | 6.48 | 6.69 | 6.69 | qfq | 40,380,439 | 269,974,799 | -3.32% |
| 2025-03-21 | 7.15 | 7.15 | 6.88 | 6.92 | 6.92 | qfq | 41,835,765 | 291,834,192 | -3.49% |
| 2025-03-20 | 7.33 | 7.36 | 7.15 | 7.17 | 7.17 | qfq | 41,244,096 | 299,812,438 | -2.98% |
| 2025-03-19 | 7.29 | 7.49 | 7.25 | 7.39 | 7.39 | qfq | 42,238,150 | 310,478,257 | 0.41% |
| 2025-03-18 | 7.44 | 7.57 | 7.32 | 7.36 | 7.36 | qfq | 49,558,126 | 366,716,980 | -1.74% |
| 2025-03-17 | 7.75 | 7.77 | 7.41 | 7.49 | 7.49 | qfq | 61,766,601 | 465,002,923 | -3.35% |
| 2025-03-14 | 7.56 | 8.10 | 7.24 | 7.75 | 7.75 | qfq | 96,509,486 | 732,819,150 | 0.26% |
| 2025-03-13 | 7.65 | 8.14 | 7.64 | 7.73 | 7.73 | qfq | 110,867,960 | 876,538,368 | 1.44% |
| 2025-03-12 | 7.50 | 7.80 | 7.38 | 7.62 | 7.62 | qfq | 96,934,595 | 731,595,941 | 3.67% |
| 2025-03-11 | 7.27 | 7.54 | 7.24 | 7.35 | 7.35 | qfq | 79,394,180 | 583,451,258 | -2.00% |
| 2025-03-10 | 7.82 | 7.97 | 7.50 | 7.50 | 7.50 | qfq | 129,118,879 | 991,887,174 | -10.71% |
| 2025-03-07 | 7.79 | 8.94 | 7.60 | 8.40 | 8.40 | qfq | 245,839,557 | 2,044,238,599 | 6.06% |
| 2025-03-06 | 6.75 | 8.03 | 6.75 | 7.92 | 7.92 | qfq | 205,941,844 | 1,604,918,521 | 18.39% |
| 2025-03-05 | 6.66 | 6.72 | 6.55 | 6.69 | 6.69 | qfq | 20,509,201 | 136,213,780 | -0.45% |
| 2025-03-04 | 6.43 | 6.73 | 6.43 | 6.72 | 6.72 | qfq | 24,084,306 | 159,938,555 | 3.23% |
| 2025-03-03 | 6.46 | 6.70 | 6.36 | 6.51 | 6.51 | qfq | 29,998,426 | 197,163,779 | 1.88% |
| 2025-02-28 | 6.85 | 6.90 | 6.32 | 6.39 | 6.39 | qfq | 32,568,843 | 215,166,889 | -7.26% |
| 2025-02-27 | 6.94 | 7.05 | 6.77 | 6.89 | 6.89 | qfq | 31,997,489 | 220,724,632 | -0.86% |
| 2025-02-26 | 6.89 | 6.98 | 6.80 | 6.95 | 6.95 | qfq | 30,988,092 | 213,826,427 | 0.58% |
| 2025-02-25 | 6.82 | 7.09 | 6.82 | 6.91 | 6.91 | qfq | 32,290,770 | 224,190,718 | -1.14% |
| 2025-02-24 | 7.02 | 7.12 | 6.91 | 6.99 | 6.99 | qfq | 40,374,097 | 282,761,733 | -2.24% |
| 2025-02-21 | 7.13 | 7.21 | 6.82 | 7.15 | 7.15 | qfq | 56,931,658 | 401,614,632 | -0.42% |
| 2025-02-20 | 7.04 | 7.33 | 7.00 | 7.18 | 7.18 | qfq | 44,337,492 | 318,574,654 | 0.70% |
| 2025-02-19 | 7.01 | 7.25 | 7.01 | 7.13 | 7.13 | qfq | 41,918,066 | 298,575,479 | 1.28% |
| 2025-02-18 | 7.43 | 7.63 | 7.04 | 7.04 | 7.04 | qfq | 61,687,533 | 451,313,555 | -8.45% |
| 2025-02-17 | 7.40 | 7.95 | 7.15 | 7.69 | 7.69 | qfq | 104,988,287 | 782,145,736 | 1.05% |
| 2025-02-14 | 6.71 | 8.00 | 6.71 | 7.61 | 7.61 | qfq | 128,119,556 | 947,922,977 | 9.81% |
| 2025-02-13 | 6.67 | 7.38 | 6.47 | 6.93 | 6.93 | qfq | 89,328,537 | 618,282,755 | 6.29% |
| 2025-02-12 | 6.40 | 6.58 | 6.40 | 6.52 | 6.52 | qfq | 26,398,601 | 171,696,737 | 1.09% |
| 2025-02-11 | 6.60 | 6.62 | 6.37 | 6.45 | 6.45 | qfq | 30,249,291 | 195,088,797 | -2.27% |
| 2025-02-10 | 6.33 | 6.61 | 6.33 | 6.60 | 6.60 | qfq | 39,654,318 | 256,758,802 | 4.60% |
| 2025-02-07 | 6.16 | 6.43 | 6.14 | 6.31 | 6.31 | qfq | 39,800,235 | 250,341,373 | 1.94% |
| 2025-02-06 | 6.11 | 6.19 | 6.01 | 6.19 | 6.19 | qfq | 32,509,589 | 199,405,430 | 1.64% |
| 2025-02-05 | 5.92 | 6.20 | 5.89 | 6.09 | 6.09 | qfq | 41,128,973 | 250,356,579 | 6.47% |
| 2025-01-27 | 5.91 | 5.96 | 5.70 | 5.72 | 5.72 | qfq | 14,817,400 | 85,906,850 | -2.05% |
| 2025-01-24 | 5.66 | 5.85 | 5.60 | 5.84 | 5.84 | qfq | 19,581,173 | 113,108,498 | 3.00% |
| 2025-01-23 | 5.79 | 5.97 | 5.67 | 5.67 | 5.67 | qfq | 18,748,000 | 109,482,892 | -0.70% |
| 2025-01-22 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | qfq | 10,339,100 | 59,029,420 | -1.38% |
| 2025-01-21 | 5.88 | 5.91 | 5.67 | 5.79 | 5.79 | qfq | 15,933,900 | 91,634,623 | -1.19% |
| 2025-01-20 | 5.96 | 5.98 | 5.81 | 5.86 | 5.86 | qfq | 14,463,793 | 85,065,618 | -0.17% |
| 2025-01-17 | 5.94 | 5.97 | 5.84 | 5.87 | 5.87 | qfq | 16,985,363 | 100,196,979 | -1.34% |
| 2025-01-16 | 6.02 | 6.17 | 5.88 | 5.95 | 5.95 | qfq | 31,495,200 | 189,505,930 | -1.16% |
| 2025-01-15 | 5.95 | 6.35 | 5.75 | 6.02 | 6.02 | qfq | 47,166,045 | 283,905,466 | 3.26% |
| 2025-01-14 | 5.46 | 5.83 | 5.46 | 5.83 | 5.83 | qfq | 24,905,673 | 142,183,012 | 7.76% |
| 2025-01-13 | 5.28 | 5.46 | 5.17 | 5.41 | 5.41 | qfq | 14,168,724 | 75,821,700 | 1.12% |
| 2025-01-10 | 5.58 | 5.68 | 5.34 | 5.35 | 5.35 | qfq | 13,840,982 | 76,224,973 | -4.63% |
| 2025-01-09 | 5.56 | 5.65 | 5.51 | 5.61 | 5.61 | qfq | 14,918,730 | 83,690,489 | 0.36% |
| 2025-01-08 | 5.53 | 5.64 | 5.31 | 5.59 | 5.59 | qfq | 20,354,797 | 112,074,024 | 0.72% |
| 2025-01-07 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | qfq | 18,123,354 | 98,325,738 | 4.72% |
| 2025-01-06 | 5.37 | 5.44 | 5.14 | 5.30 | 5.30 | qfq | 17,210,724 | 91,410,924 | -1.30% |
| 2025-01-03 | 5.82 | 5.89 | 5.35 | 5.37 | 5.37 | qfq | 25,559,033 | 141,526,700 | -7.57% |
| 2025-01-02 | 5.82 | 6.01 | 5.68 | 5.81 | 5.81 | qfq | 21,233,896 | 124,418,840 | -0.68% |
| 2024-12-31 | 6.29 | 6.30 | 5.84 | 5.85 | 5.85 | qfq | 20,584,660 | 123,681,686 | -4.72% |
| 2024-12-30 | 6.18 | 6.18 | 5.96 | 6.14 | 6.14 | qfq | 15,713,893 | 95,848,515 | -1.13% |
| 2024-12-27 | 6.06 | 6.34 | 6.04 | 6.21 | 6.21 | qfq | 22,414,574 | 139,593,755 | 1.97% |
| 2024-12-26 | 6.12 | 6.24 | 6.06 | 6.09 | 6.09 | qfq | 20,830,424 | 128,196,611 | -0.65% |
| 2024-12-25 | 6.44 | 6.45 | 6.02 | 6.13 | 6.13 | qfq | 28,560,432 | 175,754,728 | -4.96% |
| 2024-12-24 | 6.63 | 6.74 | 6.35 | 6.45 | 6.45 | qfq | 26,594,157 | 172,058,060 | -2.86% |
| 2024-12-23 | 7.10 | 7.19 | 6.60 | 6.64 | 6.64 | qfq | 38,369,507 | 263,351,510 | -8.41% |
| 2024-12-20 | 7.06 | 7.38 | 7.06 | 7.25 | 7.25 | qfq | 39,412,720 | 283,741,297 | -0.96% |
| 2024-12-19 | 6.85 | 7.80 | 6.78 | 7.32 | 7.32 | qfq | 57,955,250 | 428,380,294 | 6.40% |
| 2024-12-18 | 6.79 | 6.96 | 6.63 | 6.88 | 6.88 | qfq | 21,924,955 | 149,809,887 | 1.03% |
| 2024-12-17 | 7.05 | 7.15 | 6.78 | 6.81 | 6.81 | qfq | 26,387,089 | 182,018,475 | -3.95% |
| 2024-12-16 | 7.39 | 7.39 | 7.02 | 7.09 | 7.09 | qfq | 32,700,333 | 235,368,139 | -4.06% |
| 2024-12-13 | 7.51 | 7.61 | 7.37 | 7.39 | 7.39 | qfq | 46,062,539 | 344,393,244 | -4.52% |
| 2024-12-12 | 7.45 | 7.97 | 7.42 | 7.74 | 7.74 | qfq | 71,503,428 | 549,306,876 | 4.03% |
| 2024-12-11 | 7.47 | 7.58 | 7.33 | 7.44 | 7.44 | qfq | 29,277,970 | 216,957,970 | -0.40% |
| 2024-12-10 | 7.69 | 7.77 | 7.43 | 7.47 | 7.47 | qfq | 40,437,405 | 306,837,296 | 0.95% |
| 2024-12-09 | 7.53 | 7.64 | 7.31 | 7.40 | 7.40 | qfq | 34,489,432 | 257,430,807 | -3.39% |
| 2024-12-06 | 7.42 | 7.92 | 7.34 | 7.66 | 7.66 | qfq | 55,142,907 | 419,557,076 | 2.96% |
| 2024-12-05 | 7.33 | 7.60 | 7.33 | 7.44 | 7.44 | qfq | 36,042,629 | 269,803,785 | 0.40% |
| 2024-12-04 | 7.46 | 7.73 | 7.39 | 7.41 | 7.41 | qfq | 48,093,511 | 365,314,466 | -1.46% |
| 2024-12-03 | 7.48 | 7.64 | 7.34 | 7.52 | 7.52 | qfq | 44,125,869 | 329,424,560 | -0.66% |
| 2024-12-02 | 7.35 | 7.94 | 7.20 | 7.57 | 7.57 | qfq | 61,406,300 | 465,287,847 | 2.02% |
| 2024-11-29 | 7.00 | 7.55 | 7.00 | 7.42 | 7.42 | qfq | 61,120,039 | 450,133,074 | 4.95% |
| 2024-11-28 | 6.99 | 7.28 | 6.99 | 7.07 | 7.07 | qfq | 33,357,462 | 238,226,920 | 1.73% |
| 2024-11-27 | 6.70 | 6.95 | 6.50 | 6.95 | 6.95 | qfq | 26,043,463 | 176,155,044 | 2.96% |
| 2024-11-26 | 6.88 | 7.04 | 6.74 | 6.75 | 6.75 | qfq | 20,832,422 | 143,150,285 | -2.03% |
| 2024-11-25 | 6.86 | 6.98 | 6.65 | 6.89 | 6.89 | qfq | 24,759,132 | 168,304,955 | 0.44% |
| 2024-11-22 | 7.25 | 7.42 | 6.82 | 6.86 | 6.86 | qfq | 39,895,148 | 284,457,376 | -6.16% |
| 2024-11-21 | 7.09 | 7.50 | 7.00 | 7.31 | 7.31 | qfq | 42,877,563 | 310,890,640 | 2.96% |
| 2024-11-20 | 6.83 | 7.18 | 6.77 | 7.10 | 7.10 | qfq | 37,066,217 | 259,827,458 | 3.05% |
| 2024-11-19 | 6.57 | 6.90 | 6.45 | 6.89 | 6.89 | qfq | 37,949,146 | 253,665,933 | 5.35% |
| 2024-11-18 | 7.20 | 7.29 | 6.42 | 6.54 | 6.54 | qfq | 48,946,181 | 326,781,802 | -8.40% |
| 2024-11-15 | 7.41 | 7.72 | 7.13 | 7.14 | 7.14 | qfq | 42,148,610 | 311,855,640 | -4.67% |
| 2024-11-14 | 7.92 | 8.07 | 7.39 | 7.49 | 7.49 | qfq | 40,358,130 | 313,383,341 | -5.67% |
| 2024-11-13 | 7.81 | 7.99 | 7.75 | 7.94 | 7.94 | qfq | 34,247,251 | 270,340,655 | 1.15% |
| 2024-11-12 | 8.10 | 8.18 | 7.80 | 7.85 | 7.85 | qfq | 57,740,897 | 460,196,507 | -4.62% |
| 2024-11-11 | 7.83 | 8.42 | 7.73 | 8.23 | 8.23 | qfq | 87,853,460 | 708,915,359 | 3.65% |
| 2024-11-08 | 8.15 | 8.47 | 7.92 | 7.94 | 7.94 | qfq | 88,345,945 | 719,022,928 | -2.22% |
| 2024-11-07 | 7.64 | 8.39 | 7.57 | 8.12 | 8.12 | qfq | 95,829,995 | 760,083,269 | 2.78% |
| 2024-11-06 | 7.65 | 8.45 | 7.61 | 7.90 | 7.90 | qfq | 101,317,840 | 814,730,580 | 2.07% |
| 2024-11-05 | 7.30 | 7.97 | 7.16 | 7.74 | 7.74 | qfq | 82,702,296 | 631,939,395 | 6.61% |
| 2024-11-04 | 7.00 | 7.48 | 6.91 | 7.26 | 7.26 | qfq | 63,279,440 | 458,026,301 | 2.25% |
| 2024-11-01 | 8.30 | 8.48 | 7.09 | 7.10 | 7.10 | qfq | 145,147,476 | 1,128,866,981 | -19.86% |
| 2024-10-31 | 7.38 | 9.00 | 7.16 | 8.86 | 8.86 | qfq | 201,302,619 | 1,709,831,720 | 18.13% |
| 2024-10-30 | 7.18 | 7.77 | 7.02 | 7.50 | 7.50 | qfq | 64,746,592 | 477,548,125 | 1.35% |
| 2024-10-29 | 7.72 | 7.82 | 7.40 | 7.40 | 7.40 | qfq | 79,771,427 | 603,285,587 | -5.85% |
| 2024-10-28 | 7.08 | 8.10 | 7.08 | 7.86 | 7.86 | qfq | 111,069,492 | 841,373,713 | 7.67% |
| 2024-10-25 | 7.46 | 7.60 | 7.21 | 7.30 | 7.30 | qfq | 64,294,724 | 472,828,543 | 3.11% |
| 2024-10-24 | 7.20 | 7.20 | 6.90 | 7.08 | 7.08 | qfq | 59,259,720 | 416,883,126 | -3.28% |
| 2024-10-23 | 7.21 | 7.83 | 7.21 | 7.32 | 7.32 | qfq | 87,753,479 | 656,480,790 | -1.21% |
| 2024-10-22 | 7.84 | 7.94 | 7.21 | 7.41 | 7.41 | qfq | 129,597,403 | 978,121,804 | -8.74% |
| 2024-10-21 | 7.60 | 8.95 | 7.60 | 8.12 | 8.12 | qfq | 206,805,636 | 1,720,660,284 | 0.87% |
| 2024-10-18 | 7.50 | 8.47 | 7.37 | 8.05 | 8.05 | qfq | 232,085,806 | 1,823,149,319 | 13.86% |
| 2024-10-17 | 6.73 | 7.07 | 6.70 | 7.07 | 7.07 | qfq | 66,729,620 | 469,720,497 | 20.03% |
| 2024-10-16 | 5.87 | 6.27 | 5.81 | 5.89 | 5.89 | qfq | 83,286,944 | 500,963,045 | -2.64% |
| 2024-10-15 | 5.86 | 6.85 | 5.50 | 6.05 | 6.05 | qfq | 153,824,859 | 963,576,471 | 3.07% |
| 2024-10-14 | 4.85 | 5.87 | 4.77 | 5.87 | 5.87 | qfq | 85,902,196 | 455,824,671 | 20.04% |
| 2024-10-11 | 4.99 | 5.18 | 4.78 | 4.89 | 4.89 | qfq | 52,559,900 | 261,517,262 | -5.60% |
| 2024-10-10 | 5.52 | 5.72 | 5.05 | 5.18 | 5.18 | qfq | 63,890,190 | 340,687,212 | -3.90% |
| 2024-10-09 | 6.20 | 6.29 | 5.38 | 5.39 | 5.39 | qfq | 108,231,825 | 639,751,150 | -14.58% |
| 2024-10-08 | 6.31 | 6.31 | 5.69 | 6.31 | 6.31 | qfq | 118,330,101 | 724,995,293 | 19.96% |
| 2024-09-30 | 4.50 | 5.26 | 4.50 | 5.26 | 5.26 | qfq | 122,760,072 | 598,740,476 | 19.82% |
| 2024-09-27 | 4.09 | 4.74 | 4.05 | 4.39 | 4.39 | qfq | 111,785,641 | 482,378,592 | 6.81% |
| 2024-09-26 | 4.01 | 4.21 | 3.89 | 4.11 | 4.11 | qfq | 91,157,909 | 366,859,574 | 0.00% |
| 2024-09-25 | 4.09 | 4.43 | 4.01 | 4.11 | 4.11 | qfq | 115,081,704 | 479,948,163 | -1.44% |
| 2024-09-24 | 3.98 | 4.28 | 3.80 | 4.17 | 4.17 | qfq | 120,701,624 | 491,611,408 | 3.47% |
| 2024-09-23 | 3.93 | 4.20 | 3.72 | 4.03 | 4.03 | qfq | 136,554,818 | 542,654,561 | 4.68% |
| 2024-09-20 | 3.23 | 3.85 | 3.20 | 3.85 | 3.85 | qfq | 112,287,053 | 418,481,537 | 19.94% |
| 2024-09-19 | 3.05 | 3.23 | 3.03 | 3.21 | 3.21 | qfq | 36,878,389 | 116,196,421 | 6.64% |
| 2024-09-18 | 3.06 | 3.12 | 2.95 | 3.01 | 3.01 | qfq | 18,109,273 | 54,491,827 | -1.63% |
| 2024-09-13 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 18,405,800 | 56,902,559 | -1.92% |
| 2024-09-12 | 3.11 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 21,208,900 | 66,621,942 | 0.65% |
| 2024-09-11 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 17,762,900 | 55,291,199 | -1.90% |
| 2024-09-10 | 3.18 | 3.18 | 3.07 | 3.16 | 3.16 | qfq | 31,987,910 | 99,766,189 | -0.32% |
| 2024-09-09 | 3.06 | 3.35 | 3.03 | 3.17 | 3.17 | qfq | 41,122,330 | 130,607,685 | 2.59% |
| 2024-09-06 | 3.13 | 3.26 | 3.09 | 3.09 | 3.09 | qfq | 28,896,100 | 91,008,854 | -1.59% |
| 2024-09-05 | 3.07 | 3.15 | 3.05 | 3.14 | 3.14 | qfq | 20,711,955 | 64,517,757 | 2.95% |
| 2024-09-04 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 16,743,700 | 51,457,342 | -1.93% |
| 2024-09-03 | 3.08 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 17,608,999 | 54,225,142 | 1.97% |
| 2024-09-02 | 3.11 | 3.15 | 3.05 | 3.05 | 3.05 | qfq | 23,874,749 | 73,948,187 | -1.61% |
| 2024-08-30 | 2.91 | 3.19 | 2.91 | 3.10 | 3.10 | qfq | 40,106,315 | 124,001,983 | 6.53% |
| 2024-08-29 | 2.90 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 15,162,300 | 44,081,526 | -0.34% |
| 2024-08-28 | 2.87 | 2.96 | 2.84 | 2.92 | 2.92 | qfq | 16,397,433 | 47,570,438 | 0.69% |
| 2024-08-27 | 2.98 | 3.02 | 2.89 | 2.90 | 2.90 | qfq | 15,719,514 | 46,192,721 | -2.68% |
| 2024-08-26 | 3.04 | 3.05 | 2.94 | 2.98 | 2.98 | qfq | 22,726,218 | 67,945,584 | -1.65% |
| 2024-08-23 | 2.98 | 3.10 | 2.97 | 3.03 | 3.03 | qfq | 27,154,193 | 82,352,889 | 2.02% |
| 2024-08-22 | 3.02 | 3.08 | 2.97 | 2.97 | 2.97 | qfq | 18,409,369 | 55,647,388 | -1.66% |
| 2024-08-21 | 3.05 | 3.11 | 3.00 | 3.02 | 3.02 | qfq | 18,540,118 | 56,455,411 | -1.63% |
| 2024-08-20 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | qfq | 20,690,471 | 63,085,179 | -1.29% |
| 2024-08-19 | 2.99 | 3.13 | 2.96 | 3.11 | 3.11 | qfq | 37,709,496 | 116,070,177 | 3.67% |
| 2024-08-16 | 3.03 | 3.11 | 3.00 | 3.00 | 3.00 | qfq | 31,654,950 | 96,856,305 | -1.64% |
| 2024-08-15 | 2.92 | 3.06 | 2.86 | 3.05 | 3.05 | qfq | 44,393,395 | 132,355,225 | 4.10% |
| 2024-08-14 | 2.95 | 3.05 | 2.91 | 2.93 | 2.93 | qfq | 44,481,476 | 132,495,885 | -2.01% |
| 2024-08-13 | 3.09 | 3.18 | 2.94 | 2.99 | 2.99 | qfq | 70,840,310 | 213,888,870 | -5.97% |
| 2024-08-12 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | qfq | 14,889,800 | 47,349,564 | -19.90% |
| 2024-08-09 | 4.06 | 4.11 | 3.96 | 3.97 | 3.97 | qfq | 16,265,200 | 65,550,894 | -2.70% |
| 2024-08-08 | 4.19 | 4.26 | 4.06 | 4.08 | 4.08 | qfq | 23,675,830 | 97,965,233 | -0.49% |
| 2024-08-07 | 4.00 | 4.21 | 3.97 | 4.10 | 4.10 | qfq | 24,669,912 | 100,747,038 | 2.50% |
| 2024-08-06 | 3.97 | 4.07 | 3.93 | 4.00 | 4.00 | qfq | 13,500,491 | 53,697,047 | 2.30% |
| 2024-08-05 | 4.01 | 4.12 | 3.91 | 3.91 | 3.91 | qfq | 22,644,900 | 91,066,000 | -3.69% |
| 2024-08-02 | 4.20 | 4.25 | 4.05 | 4.06 | 4.06 | qfq | 32,232,260 | 133,373,421 | -4.92% |
| 2024-08-01 | 4.24 | 4.44 | 4.20 | 4.27 | 4.27 | qfq | 39,665,200 | 171,242,577 | 0.47% |
| 2024-07-31 | 4.12 | 4.28 | 4.10 | 4.25 | 4.25 | qfq | 35,580,109 | 149,704,087 | 3.41% |
| 2024-07-30 | 4.15 | 4.23 | 4.08 | 4.11 | 4.11 | qfq | 27,989,067 | 115,770,381 | -2.38% |
| 2024-07-29 | 4.01 | 4.35 | 3.99 | 4.21 | 4.21 | qfq | 39,944,138 | 165,465,236 | 4.47% |
| 2024-07-26 | 4.10 | 4.15 | 3.97 | 4.03 | 4.03 | qfq | 32,161,164 | 129,739,928 | -0.98% |
| 2024-07-25 | 4.17 | 4.26 | 4.02 | 4.07 | 4.07 | qfq | 39,997,699 | 164,543,828 | -4.46% |
| 2024-07-24 | 4.21 | 4.39 | 4.16 | 4.26 | 4.26 | qfq | 47,751,155 | 203,963,489 | -2.74% |
| 2024-07-23 | 4.12 | 4.48 | 4.01 | 4.38 | 4.38 | qfq | 78,972,544 | 340,503,271 | 2.58% |
| 2024-07-22 | 4.10 | 4.63 | 4.09 | 4.27 | 4.27 | qfq | 76,499,264 | 334,269,201 | 10.34% |
| 2024-07-19 | 3.71 | 3.95 | 3.71 | 3.87 | 3.87 | qfq | 32,247,623 | 123,565,812 | 2.38% |
| 2024-07-18 | 3.68 | 3.94 | 3.50 | 3.78 | 3.78 | qfq | 36,040,063 | 132,881,304 | 0.80% |
| 2024-07-17 | 4.01 | 4.11 | 3.72 | 3.75 | 3.75 | qfq | 37,710,164 | 148,144,786 | -7.18% |
| 2024-07-16 | 4.05 | 4.15 | 3.98 | 4.04 | 4.04 | qfq | 32,101,888 | 130,276,729 | -1.70% |
| 2024-07-15 | 4.06 | 4.27 | 3.93 | 4.11 | 4.11 | qfq | 49,401,804 | 200,156,938 | -1.67% |
| 2024-07-12 | 4.40 | 4.48 | 4.18 | 4.18 | 4.18 | qfq | 61,375,980 | 264,667,688 | -7.93% |
| 2024-07-11 | 4.58 | 4.92 | 4.53 | 4.54 | 4.54 | qfq | 79,888,865 | 374,232,939 | -2.78% |
| 2024-07-10 | 4.30 | 4.75 | 4.22 | 4.67 | 4.67 | qfq | 84,362,367 | 385,226,761 | 4.01% |
| 2024-07-09 | 4.32 | 4.63 | 4.05 | 4.49 | 4.49 | qfq | 81,181,807 | 351,763,818 | 1.13% |
| 2024-07-08 | 4.39 | 4.89 | 4.28 | 4.44 | 4.44 | qfq | 105,935,243 | 489,176,047 | -3.90% |
| 2024-07-05 | 3.84 | 4.62 | 3.82 | 4.62 | 4.62 | qfq | 70,158,052 | 312,109,280 | 20.00% |
| 2024-07-04 | 3.88 | 4.08 | 3.81 | 3.85 | 3.85 | qfq | 51,572,758 | 201,273,573 | -6.10% |
| 2024-07-03 | 3.93 | 4.38 | 3.75 | 4.10 | 4.10 | qfq | 83,780,363 | 333,088,362 | 3.02% |
| 2024-07-02 | 3.35 | 3.98 | 3.33 | 3.98 | 3.98 | qfq | 41,189,364 | 159,987,114 | 19.88% |
| 2024-07-01 | 3.37 | 3.38 | 3.24 | 3.32 | 3.32 | qfq | 12,995,787 | 42,914,710 | -2.35% |
| 2024-06-28 | 3.38 | 3.49 | 3.30 | 3.40 | 3.40 | qfq | 15,755,699 | 53,748,130 | -0.58% |
| 2024-06-27 | 3.42 | 3.52 | 3.38 | 3.42 | 3.42 | qfq | 12,713,202 | 43,863,122 | -0.29% |
| 2024-06-26 | 3.23 | 3.43 | 3.17 | 3.43 | 3.43 | qfq | 12,047,629 | 39,914,876 | 6.19% |
| 2024-06-25 | 3.30 | 3.39 | 3.18 | 3.23 | 3.23 | qfq | 11,139,908 | 36,257,751 | -2.12% |
| 2024-06-24 | 3.39 | 3.39 | 3.21 | 3.30 | 3.30 | qfq | 13,668,294 | 45,084,776 | -3.51% |
| 2024-06-21 | 3.48 | 3.49 | 3.38 | 3.42 | 3.42 | qfq | 13,000,549 | 44,513,940 | -2.56% |
| 2024-06-20 | 3.59 | 3.68 | 3.45 | 3.51 | 3.51 | qfq | 18,538,900 | 65,371,786 | -2.23% |
| 2024-06-19 | 3.53 | 3.70 | 3.46 | 3.59 | 3.59 | qfq | 22,817,156 | 81,681,324 | 2.28% |
| 2024-06-18 | 3.37 | 3.66 | 3.34 | 3.51 | 3.51 | qfq | 18,371,504 | 64,738,692 | 4.78% |
| 2024-06-17 | 3.41 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 6,419,516 | 21,656,441 | -1.76% |
| 2024-06-14 | 3.40 | 3.42 | 3.30 | 3.41 | 3.41 | qfq | 8,299,037 | 27,893,969 | 1.19% |
| 2024-06-13 | 3.45 | 3.51 | 3.35 | 3.37 | 3.37 | qfq | 9,568,101 | 32,545,700 | -2.32% |
| 2024-06-12 | 3.35 | 3.46 | 3.34 | 3.45 | 3.45 | qfq | 12,297,596 | 42,173,256 | 3.60% |
| 2024-06-11 | 3.21 | 3.34 | 3.12 | 3.33 | 3.33 | qfq | 13,944,195 | 45,361,108 | 2.78% |
| 2024-06-07 | 3.12 | 3.28 | 3.12 | 3.24 | 3.24 | qfq | 18,141,921 | 58,398,806 | 5.19% |
| 2024-06-06 | 3.46 | 3.52 | 3.02 | 3.08 | 3.08 | qfq | 35,803,707 | 113,970,833 | -12.25% |
| 2024-06-05 | 3.56 | 3.58 | 3.49 | 3.51 | 3.51 | qfq | 8,591,592 | 30,384,185 | -1.40% |
| 2024-06-04 | 3.72 | 3.73 | 3.41 | 3.56 | 3.56 | qfq | 18,497,251 | 65,374,964 | -5.07% |
| 2024-06-03 | 3.96 | 3.97 | 3.71 | 3.75 | 3.75 | qfq | 10,135,224 | 38,471,296 | -4.58% |
| 2024-05-31 | 3.81 | 3.97 | 3.79 | 3.93 | 3.93 | qfq | 8,293,681 | 32,338,597 | 3.15% |
| 2024-05-30 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 5,583,096 | 21,367,269 | -1.04% |
| 2024-05-29 | 3.91 | 3.98 | 3.83 | 3.85 | 3.85 | qfq | 9,707,727 | 37,689,658 | -1.79% |
| 2024-05-28 | 3.95 | 4.00 | 3.89 | 3.92 | 3.92 | qfq | 5,549,224 | 21,920,963 | -1.01% |
| 2024-05-27 | 3.92 | 3.97 | 3.86 | 3.96 | 3.96 | qfq | 5,748,837 | 22,444,283 | 1.28% |
| 2024-05-24 | 3.99 | 4.02 | 3.91 | 3.91 | 3.91 | qfq | 7,260,800 | 28,735,440 | -2.01% |
| 2024-05-23 | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 6,994,200 | 27,984,264 | -1.97% |
| 2024-05-22 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 8,547,689 | 34,583,597 | 1.75% |
| 2024-05-21 | 4.09 | 4.09 | 3.97 | 4.00 | 4.00 | qfq | 12,822,038 | 51,385,765 | -1.96% |
| 2024-05-20 | 4.22 | 4.27 | 4.08 | 4.08 | 4.08 | qfq | 15,499,982 | 64,454,912 | -3.55% |
| 2024-05-17 | 4.13 | 4.24 | 4.07 | 4.23 | 4.23 | qfq | 11,232,609 | 47,047,908 | 2.92% |
| 2024-05-16 | 4.01 | 4.15 | 4.01 | 4.11 | 4.11 | qfq | 10,958,877 | 44,928,238 | 1.99% |
| 2024-05-15 | 4.02 | 4.10 | 3.98 | 4.03 | 4.03 | qfq | 10,023,689 | 40,596,136 | -0.25% |
| 2024-05-14 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 10,968,017 | 44,335,948 | 1.25% |
| 2024-05-13 | 4.20 | 4.20 | 3.94 | 3.99 | 3.99 | qfq | 17,895,538 | 72,236,733 | -5.67% |
| 2024-05-10 | 4.35 | 4.41 | 4.22 | 4.23 | 4.23 | qfq | 9,317,267 | 39,918,604 | -2.53% |
| 2024-05-09 | 4.39 | 4.42 | 4.34 | 4.34 | 4.34 | qfq | 9,452,411 | 41,380,387 | 0.00% |
| 2024-05-08 | 4.46 | 4.49 | 4.33 | 4.34 | 4.34 | qfq | 15,050,908 | 66,251,582 | -4.62% |
| 2024-05-07 | 4.49 | 4.70 | 4.43 | 4.55 | 4.55 | qfq | 16,016,088 | 73,447,764 | 2.25% |
| 2024-05-06 | 4.50 | 4.58 | 4.43 | 4.45 | 4.45 | qfq | 8,921,562 | 39,937,152 | -0.22% |
| 2024-04-30 | 4.52 | 4.55 | 4.36 | 4.46 | 4.46 | qfq | 13,199,767 | 58,864,950 | -2.19% |
| 2024-04-29 | 4.37 | 4.58 | 4.37 | 4.56 | 4.56 | qfq | 11,068,402 | 50,119,149 | 4.35% |
| 2024-04-26 | 4.24 | 4.40 | 4.22 | 4.37 | 4.37 | qfq | 9,647,208 | 41,856,613 | 3.07% |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.24 | 4.24 | qfq | 6,779,696 | 28,896,851 | -0.70% |
| 2024-04-24 | 4.11 | 4.28 | 4.08 | 4.27 | 4.27 | qfq | 10,031,969 | 42,387,697 | 4.40% |
| 2024-04-23 | 4.03 | 4.14 | 4.03 | 4.09 | 4.09 | qfq | 6,215,314 | 25,475,990 | 1.49% |
| 2024-04-22 | 4.08 | 4.10 | 3.92 | 4.03 | 4.03 | qfq | 5,993,763 | 24,175,257 | -0.25% |
| 2024-04-19 | 4.15 | 4.15 | 4.01 | 4.04 | 4.04 | qfq | 6,024,500 | 24,419,356 | -1.46% |
| 2024-04-18 | 4.25 | 4.28 | 4.06 | 4.10 | 4.10 | qfq | 9,397,658 | 38,934,885 | -2.38% |
| 2024-04-17 | 3.88 | 4.21 | 3.88 | 4.20 | 4.20 | qfq | 12,833,665 | 52,869,902 | 9.66% |
| 2024-04-16 | 4.17 | 4.20 | 3.83 | 3.83 | 3.83 | qfq | 15,558,261 | 61,249,295 | -9.67% |
| 2024-04-15 | 4.45 | 4.49 | 4.08 | 4.24 | 4.24 | qfq | 14,126,859 | 60,273,736 | -5.15% |
| 2024-04-12 | 4.54 | 4.64 | 4.46 | 4.47 | 4.47 | qfq | 8,130,774 | 36,877,378 | -2.19% |
| 2024-04-11 | 4.53 | 4.73 | 4.48 | 4.57 | 4.57 | qfq | 9,113,729 | 42,185,261 | 0.88% |
| 2024-04-10 | 4.75 | 4.77 | 4.50 | 4.53 | 4.53 | qfq | 9,525,878 | 43,665,987 | -4.63% |
| 2024-04-09 | 4.70 | 4.78 | 4.69 | 4.75 | 4.75 | qfq | 5,635,353 | 26,739,275 | 1.50% |
| 2024-04-08 | 4.81 | 4.85 | 4.67 | 4.68 | 4.68 | qfq | 8,173,398 | 38,688,276 | -3.51% |
| 2024-04-03 | 4.96 | 4.97 | 4.80 | 4.85 | 4.85 | qfq | 10,002,749 | 48,579,102 | -2.41% |
| 2024-04-02 | 5.07 | 5.07 | 4.94 | 4.97 | 4.97 | qfq | 7,749,292 | 38,627,432 | -1.39% |
| 2024-04-01 | 4.97 | 5.06 | 4.95 | 5.04 | 5.04 | qfq | 8,111,516 | 40,730,803 | 1.82% |
| 2024-03-29 | 4.95 | 4.99 | 4.87 | 4.95 | 4.95 | qfq | 8,339,264 | 41,097,505 | 0.00% |
| 2024-03-28 | 4.75 | 5.03 | 4.75 | 4.95 | 4.95 | qfq | 13,548,048 | 66,879,845 | 3.34% |
| 2024-03-27 | 5.10 | 5.10 | 4.76 | 4.79 | 4.79 | qfq | 14,652,302 | 72,108,290 | -5.52% |
| 2024-03-26 | 5.12 | 5.21 | 4.97 | 5.07 | 5.07 | qfq | 13,702,810 | 69,777,640 | -1.36% |
| 2024-03-25 | 5.32 | 5.45 | 5.13 | 5.14 | 5.14 | qfq | 17,992,960 | 95,584,356 | -3.38% |
| 2024-03-22 | 5.42 | 5.45 | 5.22 | 5.32 | 5.32 | qfq | 17,289,813 | 92,071,893 | -1.85% |
| 2024-03-21 | 5.46 | 5.52 | 5.40 | 5.42 | 5.42 | qfq | 12,183,883 | 66,379,725 | -0.91% |
| 2024-03-20 | 5.43 | 5.51 | 5.42 | 5.47 | 5.47 | qfq | 12,435,781 | 67,991,812 | 0.55% |
| 2024-03-19 | 5.52 | 5.58 | 5.43 | 5.44 | 5.44 | qfq | 16,514,523 | 90,821,655 | -1.81% |
| 2024-03-18 | 5.45 | 5.58 | 5.41 | 5.54 | 5.54 | qfq | 21,766,928 | 120,101,692 | -0.54% |
| 2024-03-15 | 5.45 | 5.72 | 5.40 | 5.57 | 5.57 | qfq | 34,310,186 | 188,704,824 | -0.36% |
| 2024-03-14 | 5.33 | 5.87 | 5.31 | 5.59 | 5.59 | qfq | 48,533,855 | 269,087,498 | 3.14% |
| 2024-03-13 | 5.31 | 5.58 | 5.26 | 5.42 | 5.42 | qfq | 28,630,979 | 155,413,251 | 1.31% |
| 2024-03-12 | 5.31 | 5.39 | 5.23 | 5.35 | 5.35 | qfq | 19,284,408 | 102,327,944 | 0.75% |
| 2024-03-11 | 5.11 | 5.32 | 5.07 | 5.31 | 5.31 | qfq | 19,773,550 | 103,143,036 | 2.12% |
| 2024-03-08 | 5.06 | 5.38 | 5.02 | 5.20 | 5.20 | qfq | 18,022,644 | 93,667,901 | 2.77% |
| 2024-03-07 | 5.17 | 5.25 | 5.06 | 5.06 | 5.06 | qfq | 15,671,190 | 80,594,007 | -2.69% |
| 2024-03-06 | 5.08 | 5.40 | 5.05 | 5.20 | 5.20 | qfq | 21,770,819 | 114,010,225 | 2.56% |
| 2024-03-05 | 5.16 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 15,082,572 | 77,028,015 | -3.80% |
| 2024-03-04 | 5.13 | 5.42 | 4.98 | 5.27 | 5.27 | qfq | 26,327,310 | 136,620,180 | 1.15% |
| 2024-03-01 | 5.00 | 5.40 | 4.92 | 5.21 | 5.21 | qfq | 25,185,464 | 130,248,649 | 4.20% |
| 2024-02-29 | 4.80 | 5.04 | 4.80 | 5.00 | 5.00 | qfq | 22,196,243 | 109,904,764 | 4.38% |
| 2024-02-28 | 5.29 | 5.44 | 4.77 | 4.79 | 4.79 | qfq | 41,732,572 | 216,870,305 | -12.27% |
| 2024-02-27 | 4.90 | 5.75 | 4.88 | 5.46 | 5.46 | qfq | 40,369,714 | 212,373,363 | 11.89% |
| 2024-02-26 | 4.82 | 4.99 | 4.78 | 4.88 | 4.88 | qfq | 18,089,409 | 88,221,520 | 1.04% |
| 2024-02-23 | 4.63 | 4.83 | 4.63 | 4.83 | 4.83 | qfq | 17,410,776 | 82,324,197 | 4.32% |
| 2024-02-22 | 4.43 | 4.68 | 4.43 | 4.63 | 4.63 | qfq | 15,916,998 | 72,981,000 | 4.28% |
| 2024-02-21 | 4.30 | 4.57 | 4.27 | 4.44 | 4.44 | qfq | 15,327,580 | 68,411,588 | 2.30% |
| 2024-02-20 | 4.29 | 4.35 | 4.20 | 4.34 | 4.34 | qfq | 11,259,969 | 48,296,921 | 1.64% |
| 2024-02-19 | 4.15 | 4.35 | 4.14 | 4.27 | 4.27 | qfq | 17,148,241 | 72,920,000 | 4.66% |
| 2024-02-08 | 3.83 | 4.12 | 3.70 | 4.08 | 4.08 | qfq | 24,275,518 | 94,716,940 | 6.53% |
| 2024-02-07 | 3.99 | 4.10 | 3.76 | 3.83 | 3.83 | qfq | 16,931,956 | 66,883,034 | -2.54% |
| 2024-02-06 | 3.63 | 4.11 | 3.41 | 3.93 | 3.93 | qfq | 19,650,264 | 74,053,581 | 3.97% |
| 2024-02-05 | 4.31 | 4.31 | 3.62 | 3.78 | 3.78 | qfq | 22,310,724 | 86,674,792 | -12.70% |
| 2024-02-02 | 4.58 | 4.76 | 4.14 | 4.33 | 4.33 | qfq | 17,489,440 | 77,345,980 | -5.04% |
| 2024-02-01 | 4.60 | 4.78 | 4.47 | 4.56 | 4.56 | qfq | 13,675,383 | 63,058,911 | -1.72% |
| 2024-01-31 | 5.28 | 5.29 | 4.52 | 4.64 | 4.64 | qfq | 27,822,605 | 135,858,782 | -12.95% |
| 2024-01-30 | 5.40 | 5.57 | 5.32 | 5.33 | 5.33 | qfq | 11,733,670 | 63,751,508 | -4.31% |
| 2024-01-29 | 5.60 | 5.85 | 5.33 | 5.57 | 5.57 | qfq | 22,119,664 | 123,121,180 | -0.71% |
| 2024-01-26 | 5.41 | 5.93 | 5.41 | 5.61 | 5.61 | qfq | 19,720,322 | 111,896,546 | 2.56% |
| 2024-01-25 | 5.28 | 5.57 | 5.24 | 5.47 | 5.47 | qfq | 11,710,626 | 63,427,535 | 3.60% |
| 2024-01-24 | 5.22 | 5.29 | 5.05 | 5.28 | 5.28 | qfq | 10,022,737 | 52,039,463 | 1.73% |
| 2024-01-23 | 5.24 | 5.24 | 5.10 | 5.19 | 5.19 | qfq | 6,597,255 | 34,189,618 | 0.19% |
| 2024-01-22 | 5.45 | 5.53 | 5.11 | 5.18 | 5.18 | qfq | 9,828,981 | 52,302,542 | -5.13% |
| 2024-01-19 | 5.63 | 5.64 | 5.45 | 5.46 | 5.46 | qfq | 5,807,361 | 32,148,341 | -2.85% |
| 2024-01-18 | 5.55 | 5.62 | 5.41 | 5.62 | 5.62 | qfq | 8,263,759 | 45,459,384 | 0.54% |
| 2024-01-17 | 5.73 | 5.76 | 5.58 | 5.59 | 5.59 | qfq | 5,501,660 | 31,198,087 | -2.44% |
| 2024-01-16 | 5.76 | 5.83 | 5.64 | 5.73 | 5.73 | qfq | 7,004,147 | 39,933,118 | -1.04% |
| 2024-01-15 | 5.85 | 5.86 | 5.75 | 5.79 | 5.79 | qfq | 4,277,715 | 24,823,574 | -1.03% |
| 2024-01-12 | 5.95 | 6.01 | 5.85 | 5.85 | 5.85 | qfq | 6,922,000 | 40,844,006 | -1.85% |
| 2024-01-11 | 5.83 | 6.02 | 5.71 | 5.96 | 5.96 | qfq | 9,697,860 | 57,354,419 | 1.88% |
| 2024-01-10 | 5.79 | 6.10 | 5.68 | 5.85 | 5.85 | qfq | 15,166,826 | 89,378,879 | 0.52% |
| 2024-01-09 | 5.89 | 5.96 | 5.79 | 5.82 | 5.82 | qfq | 7,977,013 | 46,782,899 | -1.36% |
| 2024-01-08 | 5.93 | 6.01 | 5.90 | 5.90 | 5.90 | qfq | 5,702,395 | 33,924,717 | -1.83% |
| 2024-01-05 | 6.15 | 6.16 | 5.97 | 6.01 | 6.01 | qfq | 8,035,998 | 48,851,911 | -1.80% |
| 2024-01-04 | 6.08 | 6.17 | 6.04 | 6.12 | 6.12 | qfq | 9,032,132 | 55,320,548 | 0.66% |
| 2024-01-03 | 6.07 | 6.12 | 6.02 | 6.08 | 6.08 | qfq | 7,483,819 | 45,463,775 | -0.16% |
| 2024-01-02 | 6.11 | 6.14 | 6.07 | 6.09 | 6.09 | qfq | 8,521,000 | 51,972,660 | -0.33% |
| 2023-12-29 | 6.00 | 6.13 | 6.00 | 6.11 | 6.11 | qfq | 8,180,987 | 49,898,242 | 1.16% |
| 2023-12-28 | 5.92 | 6.06 | 5.85 | 6.04 | 6.04 | qfq | 8,350,950 | 49,985,824 | 1.85% |
| 2023-12-27 | 5.95 | 5.98 | 5.90 | 5.93 | 5.93 | qfq | 5,545,300 | 32,933,797 | 0.51% |
| 2023-12-26 | 6.04 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 7,541,400 | 44,830,423 | -2.16% |
| 2023-12-25 | 6.09 | 6.16 | 6.00 | 6.03 | 6.03 | qfq | 7,364,200 | 44,564,301 | -1.15% |
| 2023-12-22 | 6.18 | 6.25 | 6.09 | 6.10 | 6.10 | qfq | 12,535,442 | 77,216,576 | -1.29% |
| 2023-12-21 | 6.17 | 6.24 | 6.07 | 6.18 | 6.18 | qfq | 9,023,312 | 55,526,413 | 0.00% |
| 2023-12-20 | 6.31 | 6.35 | 6.17 | 6.18 | 6.18 | qfq | 8,948,340 | 55,930,299 | -2.06% |
| 2023-12-19 | 6.26 | 6.35 | 6.24 | 6.31 | 6.31 | qfq | 7,597,794 | 47,848,731 | 0.16% |
| 2023-12-18 | 6.36 | 6.45 | 6.28 | 6.30 | 6.30 | qfq | 10,961,847 | 69,524,854 | -1.25% |
| 2023-12-15 | 6.40 | 6.57 | 6.33 | 6.38 | 6.38 | qfq | 14,477,700 | 92,717,885 | -1.54% |
| 2023-12-14 | 6.51 | 6.68 | 6.48 | 6.48 | 6.48 | qfq | 16,293,686 | 106,908,374 | -0.46% |
| 2023-12-13 | 6.63 | 6.64 | 6.51 | 6.51 | 6.51 | qfq | 10,074,724 | 66,075,861 | -1.96% |
| 2023-12-12 | 6.56 | 6.72 | 6.55 | 6.64 | 6.64 | qfq | 14,234,340 | 94,407,244 | 0.91% |
| 2023-12-11 | 6.55 | 6.59 | 6.45 | 6.58 | 6.58 | qfq | 10,603,821 | 69,252,214 | 1.08% |
| 2023-12-08 | 6.60 | 6.66 | 6.50 | 6.51 | 6.51 | qfq | 13,439,162 | 88,084,835 | -1.51% |
| 2023-12-07 | 6.55 | 6.68 | 6.52 | 6.61 | 6.61 | qfq | 13,483,800 | 89,126,802 | 0.76% |
| 2023-12-06 | 6.50 | 6.64 | 6.42 | 6.56 | 6.56 | qfq | 12,171,949 | 79,491,055 | 0.61% |
| 2023-12-05 | 6.70 | 6.73 | 6.52 | 6.52 | 6.52 | qfq | 13,539,700 | 89,253,864 | -3.26% |
| 2023-12-04 | 6.70 | 6.79 | 6.66 | 6.74 | 6.74 | qfq | 15,359,712 | 103,520,701 | 0.60% |
| 2023-12-01 | 6.47 | 6.72 | 6.45 | 6.70 | 6.70 | qfq | 21,521,965 | 142,403,164 | 4.04% |
| 2023-11-30 | 6.62 | 6.63 | 6.37 | 6.44 | 6.44 | qfq | 24,124,567 | 156,385,065 | -3.01% |
| 2023-11-29 | 6.71 | 6.71 | 6.60 | 6.64 | 6.64 | qfq | 14,374,746 | 95,426,755 | -1.19% |
| 2023-11-28 | 6.61 | 6.78 | 6.61 | 6.72 | 6.72 | qfq | 16,706,483 | 111,987,006 | 0.75% |
| 2023-11-27 | 6.66 | 6.86 | 6.63 | 6.67 | 6.67 | qfq | 20,167,612 | 135,386,997 | 0.30% |
| 2023-11-24 | 6.77 | 6.90 | 6.62 | 6.65 | 6.65 | qfq | 32,899,411 | 221,866,548 | -3.34% |
| 2023-11-23 | 6.63 | 7.13 | 6.55 | 6.88 | 6.88 | qfq | 57,389,045 | 393,042,492 | 3.15% |
| 2023-11-22 | 6.64 | 6.81 | 6.62 | 6.67 | 6.67 | qfq | 23,621,873 | 158,550,064 | -0.30% |
| 2023-11-21 | 6.74 | 6.87 | 6.68 | 6.69 | 6.69 | qfq | 35,254,322 | 238,535,897 | -1.47% |
| 2023-11-20 | 6.73 | 6.84 | 6.73 | 6.79 | 6.79 | qfq | 31,570,974 | 214,095,490 | 1.65% |
| 2023-11-17 | 6.75 | 6.76 | 6.64 | 6.68 | 6.68 | qfq | 26,703,408 | 178,504,032 | -1.04% |
| 2023-11-16 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | qfq | 39,980,810 | 269,664,445 | -0.88% |
| 2023-11-15 | 6.87 | 7.15 | 6.77 | 6.81 | 6.81 | qfq | 63,522,449 | 439,022,307 | -1.16% |
| 2023-11-14 | 6.94 | 7.05 | 6.81 | 6.89 | 6.89 | qfq | 58,414,577 | 403,423,499 | -0.86% |
| 2023-11-13 | 6.88 | 7.09 | 6.85 | 6.95 | 6.95 | qfq | 76,441,530 | 530,928,568 | -2.52% |
| 2023-11-10 | 6.66 | 7.40 | 6.60 | 7.13 | 7.13 | qfq | 139,974,920 | 991,286,663 | 1.57% |
| 2023-11-09 | 6.06 | 7.27 | 5.97 | 7.02 | 7.02 | qfq | 126,187,959 | 871,801,088 | 15.84% |
| 2023-11-08 | 5.98 | 6.11 | 5.97 | 6.06 | 6.06 | qfq | 14,385,143 | 87,043,185 | 1.34% |
| 2023-11-07 | 5.96 | 6.00 | 5.91 | 5.98 | 5.98 | qfq | 7,522,100 | 44,836,175 | 0.34% |
| 2023-11-06 | 5.88 | 5.98 | 5.86 | 5.96 | 5.96 | qfq | 7,808,900 | 46,395,200 | 1.88% |
| 2023-11-03 | 5.76 | 5.89 | 5.76 | 5.85 | 5.85 | qfq | 7,374,546 | 43,165,486 | 1.39% |
| 2023-11-02 | 5.84 | 5.89 | 5.76 | 5.77 | 5.77 | qfq | 7,922,564 | 46,287,104 | -1.37% |
| 2023-11-01 | 5.81 | 5.89 | 5.80 | 5.85 | 5.85 | qfq | 6,837,800 | 39,968,020 | 0.34% |
| 2023-10-31 | 5.83 | 5.88 | 5.79 | 5.83 | 5.83 | qfq | 8,855,923 | 51,648,124 | 0.17% |
| 2023-10-30 | 5.66 | 5.85 | 5.64 | 5.82 | 5.82 | qfq | 12,633,164 | 73,206,242 | 1.93% |
| 2023-10-27 | 5.80 | 5.83 | 5.65 | 5.71 | 5.71 | qfq | 12,300,855 | 70,255,136 | -1.89% |
| 2023-10-26 | 5.78 | 5.87 | 5.74 | 5.82 | 5.82 | qfq | 9,216,655 | 53,541,168 | 0.52% |
| 2023-10-25 | 5.56 | 5.84 | 5.54 | 5.79 | 5.79 | qfq | 13,740,044 | 79,101,339 | 4.14% |
| 2023-10-24 | 5.47 | 5.59 | 5.40 | 5.56 | 5.56 | qfq | 8,535,604 | 47,089,843 | 2.02% |
| 2023-10-23 | 5.66 | 5.66 | 5.39 | 5.45 | 5.45 | qfq | 12,056,463 | 66,326,250 | -3.71% |
| 2023-10-20 | 5.83 | 5.92 | 5.65 | 5.66 | 5.66 | qfq | 12,208,397 | 70,101,821 | -3.74% |
| 2023-10-19 | 5.88 | 6.02 | 5.86 | 5.88 | 5.88 | qfq | 9,400,200 | 55,869,965 | -0.84% |
| 2023-10-18 | 5.99 | 6.00 | 5.85 | 5.93 | 5.93 | qfq | 9,495,779 | 56,099,256 | -1.50% |
| 2023-10-17 | 5.95 | 6.03 | 5.93 | 6.02 | 6.02 | qfq | 8,015,756 | 48,039,400 | 1.18% |
| 2023-10-16 | 5.92 | 6.03 | 5.89 | 5.95 | 5.95 | qfq | 7,503,998 | 44,580,919 | -0.34% |
| 2023-10-13 | 5.96 | 6.02 | 5.85 | 5.97 | 5.97 | qfq | 6,321,036 | 37,779,449 | -0.17% |
| 2023-10-12 | 6.02 | 6.06 | 5.96 | 5.98 | 5.98 | qfq | 7,625,065 | 45,679,183 | -0.66% |
| 2023-10-11 | 6.03 | 6.06 | 5.93 | 6.02 | 6.02 | qfq | 8,878,567 | 53,333,565 | 0.17% |
| 2023-10-10 | 5.88 | 6.05 | 5.86 | 6.01 | 6.01 | qfq | 12,867,880 | 77,141,122 | 2.39% |
| 2023-10-09 | 5.84 | 5.90 | 5.81 | 5.87 | 5.87 | qfq | 6,676,460 | 39,101,731 | -0.34% |
| 2023-09-28 | 5.79 | 5.90 | 5.79 | 5.89 | 5.89 | qfq | 6,699,123 | 39,264,082 | 1.90% |
| 2023-09-27 | 5.80 | 5.85 | 5.77 | 5.78 | 5.78 | qfq | 5,629,000 | 32,700,577 | -0.69% |
| 2023-09-26 | 5.79 | 5.86 | 5.76 | 5.82 | 5.82 | qfq | 5,285,143 | 30,752,047 | 0.52% |
| 2023-09-25 | 5.86 | 5.90 | 5.78 | 5.79 | 5.79 | qfq | 6,031,300 | 35,103,796 | -1.53% |
| 2023-09-22 | 5.70 | 5.89 | 5.68 | 5.88 | 5.88 | qfq | 9,536,720 | 55,502,969 | 2.62% |
| 2023-09-21 | 5.70 | 5.80 | 5.67 | 5.73 | 5.73 | qfq | 7,113,584 | 40,770,585 | 0.35% |
| 2023-09-20 | 5.71 | 5.78 | 5.69 | 5.71 | 5.71 | qfq | 6,721,071 | 38,525,765 | 0.18% |
| 2023-09-19 | 5.77 | 5.80 | 5.68 | 5.70 | 5.70 | qfq | 6,995,737 | 39,940,063 | -1.72% |
| 2023-09-18 | 5.84 | 5.88 | 5.79 | 5.80 | 5.80 | qfq | 8,007,186 | 46,634,658 | -1.02% |
| 2023-09-15 | 5.97 | 6.03 | 5.84 | 5.86 | 5.86 | qfq | 8,518,700 | 50,219,593 | -1.84% |
| 2023-09-14 | 5.97 | 6.03 | 5.92 | 5.97 | 5.97 | qfq | 8,141,101 | 48,544,205 | -0.50% |
| 2023-09-13 | 6.11 | 6.14 | 5.96 | 6.00 | 6.00 | qfq | 9,521,683 | 57,364,418 | -2.12% |
| 2023-09-12 | 6.16 | 6.18 | 6.10 | 6.13 | 6.13 | qfq | 8,427,555 | 51,678,641 | -0.49% |
| 2023-09-11 | 6.12 | 6.17 | 6.05 | 6.16 | 6.16 | qfq | 11,284,300 | 68,987,301 | 0.65% |
| 2023-09-08 | 6.04 | 6.16 | 5.97 | 6.12 | 6.12 | qfq | 11,061,800 | 67,147,671 | 0.82% |
| 2023-09-07 | 6.04 | 6.20 | 6.03 | 6.07 | 6.07 | qfq | 14,974,521 | 91,719,020 | 0.17% |
| 2023-09-06 | 5.96 | 6.06 | 5.85 | 6.06 | 6.06 | qfq | 11,913,257 | 71,369,603 | 1.85% |
| 2023-09-05 | 5.95 | 5.98 | 5.92 | 5.95 | 5.95 | qfq | 6,198,944 | 36,911,729 | -0.17% |
| 2023-09-04 | 5.90 | 5.97 | 5.85 | 5.96 | 5.96 | qfq | 8,710,301 | 51,457,068 | 1.19% |
| 2023-09-01 | 5.97 | 5.99 | 5.86 | 5.89 | 5.89 | qfq | 8,164,241 | 48,206,210 | -1.17% |
| 2023-08-31 | 5.96 | 6.03 | 5.90 | 5.96 | 5.96 | qfq | 11,007,695 | 65,655,948 | -0.50% |
| 2023-08-30 | 5.80 | 6.00 | 5.79 | 5.99 | 5.99 | qfq | 16,063,797 | 95,325,276 | 2.92% |
| 2023-08-29 | 5.60 | 5.86 | 5.53 | 5.82 | 5.82 | qfq | 13,384,642 | 77,145,738 | 3.01% |
| 2023-08-28 | 5.91 | 6.02 | 5.62 | 5.65 | 5.65 | qfq | 16,381,418 | 95,115,655 | -0.18% |
| 2023-08-25 | 5.92 | 5.94 | 5.62 | 5.66 | 5.66 | qfq | 17,077,108 | 98,562,042 | -5.03% |
| 2023-08-24 | 6.03 | 6.13 | 5.93 | 5.96 | 5.96 | qfq | 15,190,623 | 91,343,616 | -1.32% |
| 2023-08-23 | 6.10 | 6.18 | 6.03 | 6.04 | 6.04 | qfq | 12,413,046 | 75,715,098 | -1.63% |
| 2023-08-22 | 6.12 | 6.16 | 6.00 | 6.14 | 6.14 | qfq | 14,484,076 | 88,336,330 | 1.82% |
| 2023-08-21 | 5.97 | 6.21 | 5.95 | 6.03 | 6.03 | qfq | 14,208,391 | 86,782,695 | 0.84% |
| 2023-08-18 | 6.16 | 6.22 | 5.98 | 5.98 | 5.98 | qfq | 16,344,002 | 99,418,661 | -3.39% |
| 2023-08-17 | 6.09 | 6.24 | 5.96 | 6.19 | 6.19 | qfq | 16,378,365 | 100,564,772 | 1.14% |
| 2023-08-16 | 6.20 | 6.27 | 6.05 | 6.12 | 6.12 | qfq | 17,705,228 | 108,823,470 | -2.08% |
| 2023-08-15 | 6.32 | 6.37 | 6.16 | 6.25 | 6.25 | qfq | 27,811,702 | 173,849,602 | -2.65% |
| 2023-08-14 | 6.17 | 6.43 | 6.13 | 6.42 | 6.42 | qfq | 38,562,764 | 244,242,380 | 4.22% |
| 2023-08-11 | 6.36 | 6.39 | 6.15 | 6.16 | 6.16 | qfq | 23,418,016 | 146,584,554 | -1.75% |
| 2023-08-10 | 6.15 | 6.45 | 6.15 | 6.27 | 6.27 | qfq | 25,622,382 | 161,466,287 | 2.12% |
| 2023-08-09 | 6.15 | 6.26 | 6.12 | 6.14 | 6.14 | qfq | 11,759,732 | 72,741,106 | -0.16% |
| 2023-08-08 | 6.27 | 6.27 | 6.12 | 6.15 | 6.15 | qfq | 11,143,104 | 68,716,839 | -1.28% |
| 2023-08-07 | 6.20 | 6.25 | 6.14 | 6.23 | 6.23 | qfq | 14,560,343 | 90,223,270 | 0.48% |
| 2023-08-04 | 6.08 | 6.25 | 6.08 | 6.20 | 6.20 | qfq | 21,493,343 | 133,047,280 | 2.14% |
| 2023-08-03 | 6.01 | 6.08 | 6.01 | 6.07 | 6.07 | qfq | 7,485,391 | 45,284,543 | 0.17% |
| 2023-08-02 | 6.03 | 6.08 | 6.00 | 6.06 | 6.06 | qfq | 6,792,687 | 41,083,071 | 0.50% |
| 2023-08-01 | 6.06 | 6.07 | 6.02 | 6.03 | 6.03 | qfq | 6,934,400 | 41,852,027 | -0.66% |
| 2023-07-31 | 6.00 | 6.08 | 5.96 | 6.07 | 6.07 | qfq | 11,145,535 | 67,247,774 | 1.17% |
| 2023-07-28 | 5.89 | 6.00 | 5.84 | 6.00 | 6.00 | qfq | 12,541,300 | 74,605,818 | 1.87% |
| 2023-07-27 | 5.92 | 5.95 | 5.86 | 5.89 | 5.89 | qfq | 7,338,100 | 43,353,534 | -0.67% |
| 2023-07-26 | 6.00 | 6.03 | 5.91 | 5.93 | 5.93 | qfq | 8,097,875 | 48,039,967 | -0.84% |
| 2023-07-25 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | qfq | 9,710,005 | 57,706,557 | 1.87% |
| 2023-07-24 | 5.83 | 5.97 | 5.81 | 5.87 | 5.87 | qfq | 7,196,329 | 42,438,475 | 0.34% |
| 2023-07-21 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | qfq | 7,485,684 | 43,934,869 | -0.68% |
| 2023-07-20 | 5.97 | 6.00 | 5.88 | 5.89 | 5.89 | qfq | 9,890,747 | 58,736,048 | -1.67% |
| 2023-07-19 | 6.06 | 6.08 | 5.96 | 5.99 | 5.99 | qfq | 10,554,329 | 63,395,112 | -0.83% |
| 2023-07-18 | 6.22 | 6.24 | 6.02 | 6.04 | 6.04 | qfq | 18,140,184 | 110,055,005 | -2.42% |