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
掌趣科技300315.SZ
最近收盘价3.942026-07-17
最近交易日2026-07-17
成交量（股）101,611,923
成交额（元）411,804,799
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 | 4.13 | 4.19 | 3.93 | 3.94 | 3.94 | qfq | 101,611,923 | 411,804,799 | -5.29% |
| 2026-07-16 | 4.02 | 4.19 | 3.96 | 4.16 | 4.16 | qfq | 105,378,792 | 433,158,746 | 2.72% |
| 2026-07-15 | 3.90 | 4.07 | 3.88 | 4.05 | 4.05 | qfq | 79,651,060 | 318,791,907 | 3.58% |
| 2026-07-14 | 3.87 | 3.92 | 3.81 | 3.91 | 3.91 | qfq | 44,121,914 | 170,988,260 | 0.51% |
| 2026-07-13 | 4.05 | 4.09 | 3.87 | 3.89 | 3.89 | qfq | 84,349,751 | 331,614,789 | -4.66% |
| 2026-07-10 | 3.96 | 4.15 | 3.91 | 4.08 | 4.08 | qfq | 104,118,436 | 424,059,857 | 2.51% |
| 2026-07-09 | 3.88 | 4.03 | 3.83 | 3.98 | 3.98 | qfq | 67,082,254 | 265,799,059 | 1.79% |
| 2026-07-08 | 3.88 | 3.92 | 3.70 | 3.91 | 3.91 | qfq | 57,426,345 | 221,774,440 | -0.26% |
| 2026-07-07 | 3.90 | 4.05 | 3.87 | 3.92 | 3.92 | qfq | 80,237,376 | 319,411,738 | 0.26% |
| 2026-07-06 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 44,216,499 | 174,118,632 | -1.26% |
| 2026-07-03 | 4.01 | 4.05 | 3.93 | 3.96 | 3.96 | qfq | 71,505,728 | 284,194,146 | -2.46% |
| 2026-07-02 | 3.96 | 4.18 | 3.93 | 4.06 | 4.06 | qfq | 124,059,726 | 501,477,504 | 2.01% |
| 2026-07-01 | 3.90 | 4.04 | 3.85 | 3.98 | 3.98 | qfq | 66,661,959 | 263,906,728 | 2.05% |
| 2026-06-30 | 3.86 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 57,103,476 | 219,741,000 | 0.78% |
| 2026-06-29 | 3.80 | 3.88 | 3.73 | 3.87 | 3.87 | qfq | 66,065,188 | 253,432,593 | 1.84% |
| 2026-06-26 | 3.92 | 3.96 | 3.71 | 3.80 | 3.80 | qfq | 83,111,064 | 318,091,626 | -3.55% |
| 2026-06-25 | 3.92 | 4.02 | 3.91 | 3.94 | 3.94 | qfq | 58,594,645 | 232,301,121 | -0.25% |
| 2026-06-24 | 4.07 | 4.09 | 3.92 | 3.95 | 3.95 | qfq | 62,061,053 | 247,746,679 | -2.47% |
| 2026-06-23 | 4.12 | 4.17 | 4.02 | 4.05 | 4.05 | qfq | 58,632,188 | 240,686,448 | -1.70% |
| 2026-06-22 | 3.96 | 4.12 | 3.92 | 4.12 | 4.12 | qfq | 80,973,847 | 324,777,599 | 3.00% |
| 2026-06-18 | 4.04 | 4.07 | 3.94 | 4.00 | 4.00 | qfq | 49,137,673 | 197,134,957 | -0.74% |
| 2026-06-17 | 4.07 | 4.08 | 3.97 | 4.03 | 4.03 | qfq | 57,592,739 | 231,067,181 | -1.95% |
| 2026-06-16 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 47,811,300 | 196,108,939 | -0.96% |
| 2026-06-15 | 4.13 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 49,355,088 | 204,862,892 | 1.22% |
| 2026-06-12 | 4.11 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 65,236,533 | 266,511,125 | 0.74% |
| 2026-06-11 | 4.26 | 4.26 | 4.04 | 4.07 | 4.07 | qfq | 63,532,767 | 260,771,628 | -4.68% |
| 2026-06-10 | 4.28 | 4.33 | 4.23 | 4.27 | 4.27 | qfq | 48,440,357 | 206,732,575 | -1.16% |
| 2026-06-09 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | qfq | 44,408,216 | 190,975,587 | 0.70% |
| 2026-06-08 | 4.30 | 4.41 | 4.23 | 4.29 | 4.29 | qfq | 57,757,214 | 249,666,932 | -2.05% |
| 2026-06-05 | 4.29 | 4.43 | 4.28 | 4.38 | 4.38 | qfq | 63,518,821 | 277,148,866 | 3.06% |
| 2026-06-04 | 4.39 | 4.39 | 4.23 | 4.25 | 4.25 | qfq | 49,034,456 | 210,572,858 | -3.41% |
| 2026-06-03 | 4.46 | 4.49 | 4.39 | 4.40 | 4.40 | qfq | 46,512,816 | 205,981,371 | -1.79% |
| 2026-06-02 | 4.57 | 4.61 | 4.45 | 4.48 | 4.48 | qfq | 51,225,472 | 230,500,503 | -2.61% |
| 2026-06-01 | 4.53 | 4.67 | 4.52 | 4.60 | 4.60 | qfq | 76,486,815 | 352,420,862 | 2.68% |
| 2026-05-29 | 4.50 | 4.54 | 4.44 | 4.48 | 4.48 | qfq | 54,594,786 | 245,357,891 | -0.44% |
| 2026-05-28 | 4.55 | 4.56 | 4.38 | 4.50 | 4.50 | qfq | 67,753,898 | 302,058,106 | -1.32% |
| 2026-05-27 | 4.59 | 4.70 | 4.53 | 4.56 | 4.56 | qfq | 56,381,400 | 259,841,007 | -0.65% |
| 2026-05-26 | 4.67 | 4.68 | 4.50 | 4.59 | 4.59 | qfq | 58,478,272 | 268,440,839 | -2.13% |
| 2026-05-25 | 4.75 | 4.79 | 4.63 | 4.69 | 4.69 | qfq | 61,632,191 | 289,119,504 | -1.26% |
| 2026-05-22 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 51,092,657 | 242,528,413 | 0.00% |
| 2026-05-21 | 4.84 | 4.93 | 4.73 | 4.75 | 4.75 | qfq | 62,069,335 | 300,490,817 | -1.66% |
| 2026-05-20 | 4.98 | 4.99 | 4.81 | 4.83 | 4.83 | qfq | 71,644,400 | 349,318,434 | -3.78% |
| 2026-05-19 | 4.90 | 5.02 | 4.88 | 5.02 | 5.02 | qfq | 58,505,113 | 291,662,112 | 2.24% |
| 2026-05-18 | 4.87 | 4.96 | 4.85 | 4.91 | 4.91 | qfq | 46,811,230 | 229,876,565 | 0.20% |
| 2026-05-15 | 4.89 | 5.01 | 4.87 | 4.90 | 4.90 | qfq | 57,069,395 | 281,899,164 | 0.20% |
| 2026-05-14 | 5.12 | 5.14 | 4.89 | 4.89 | 4.89 | qfq | 74,297,939 | 369,990,530 | -4.12% |
| 2026-05-13 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | qfq | 51,409,681 | 261,252,272 | 0.79% |
| 2026-05-12 | 5.14 | 5.15 | 5.03 | 5.06 | 5.06 | qfq | 61,941,681 | 314,329,914 | -1.94% |
| 2026-05-11 | 5.18 | 5.21 | 5.09 | 5.16 | 5.16 | qfq | 83,199,043 | 427,292,749 | -0.39% |
| 2026-05-08 | 5.13 | 5.30 | 5.12 | 5.18 | 5.18 | qfq | 105,752,018 | 552,719,048 | 0.39% |
| 2026-05-07 | 5.09 | 5.17 | 5.03 | 5.16 | 5.16 | qfq | 86,773,154 | 441,385,283 | 1.57% |
| 2026-05-06 | 5.02 | 5.12 | 5.01 | 5.08 | 5.08 | qfq | 79,474,486 | 403,796,925 | 1.40% |
| 2026-04-30 | 4.94 | 5.02 | 4.91 | 5.01 | 5.01 | qfq | 70,717,711 | 352,184,815 | 1.01% |
| 2026-04-29 | 4.85 | 4.98 | 4.85 | 4.96 | 4.96 | qfq | 78,390,316 | 388,436,561 | 1.64% |
| 2026-04-28 | 4.84 | 4.99 | 4.84 | 4.88 | 4.88 | qfq | 98,022,412 | 483,342,244 | 1.88% |
| 2026-04-27 | 4.70 | 4.82 | 4.69 | 4.79 | 4.79 | qfq | 47,674,097 | 227,032,316 | 1.91% |
| 2026-04-24 | 4.75 | 4.77 | 4.66 | 4.70 | 4.70 | qfq | 46,850,480 | 220,395,223 | -1.67% |
| 2026-04-23 | 4.87 | 4.89 | 4.75 | 4.78 | 4.78 | qfq | 57,194,049 | 274,696,755 | -1.85% |
| 2026-04-22 | 4.88 | 4.90 | 4.85 | 4.87 | 4.87 | qfq | 42,142,658 | 205,291,217 | -0.81% |
| 2026-04-21 | 4.92 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 53,305,489 | 262,187,589 | -0.41% |
| 2026-04-20 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | qfq | 45,641,596 | 224,872,083 | 0.20% |
| 2026-04-17 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 58,189,604 | 285,282,843 | -1.01% |
| 2026-04-16 | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | qfq | 58,386,602 | 289,762,928 | 0.81% |
| 2026-04-15 | 4.98 | 5.02 | 4.91 | 4.93 | 4.93 | qfq | 56,564,427 | 280,871,504 | -0.80% |
| 2026-04-14 | 5.02 | 5.04 | 4.90 | 4.97 | 4.97 | qfq | 69,386,378 | 343,421,542 | 0.20% |
| 2026-04-13 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | qfq | 117,208,854 | 581,559,834 | -3.13% |
| 2026-04-10 | 4.85 | 5.25 | 4.85 | 5.12 | 5.12 | qfq | 183,136,983 | 925,255,226 | 6.22% |
| 2026-04-09 | 4.91 | 4.92 | 4.80 | 4.82 | 4.82 | qfq | 66,734,052 | 323,626,524 | -3.21% |
| 2026-04-08 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | qfq | 105,069,606 | 514,392,303 | 6.87% |
| 2026-04-07 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | qfq | 34,464,733 | 161,018,725 | 0.65% |
| 2026-04-03 | 4.80 | 4.82 | 4.63 | 4.63 | 4.63 | qfq | 48,353,650 | 227,358,193 | -3.14% |
| 2026-04-02 | 4.88 | 4.88 | 4.75 | 4.78 | 4.78 | qfq | 57,210,600 | 274,274,484 | -2.45% |
| 2026-04-01 | 4.88 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 63,200,981 | 308,274,892 | 2.30% |
| 2026-03-31 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | qfq | 53,753,900 | 260,961,987 | -2.04% |
| 2026-03-30 | 4.82 | 4.89 | 4.76 | 4.89 | 4.89 | qfq | 45,183,983 | 218,276,003 | 0.00% |
| 2026-03-27 | 4.73 | 4.93 | 4.72 | 4.89 | 4.89 | qfq | 56,427,452 | 273,750,526 | 2.09% |
| 2026-03-26 | 4.93 | 4.94 | 4.78 | 4.79 | 4.79 | qfq | 56,907,213 | 276,042,771 | -3.04% |
| 2026-03-25 | 4.88 | 4.98 | 4.86 | 4.94 | 4.94 | qfq | 70,042,905 | 345,664,792 | 1.23% |
| 2026-03-24 | 4.81 | 4.89 | 4.75 | 4.88 | 4.88 | qfq | 72,268,213 | 348,898,656 | 2.95% |
| 2026-03-23 | 4.91 | 4.96 | 4.70 | 4.74 | 4.74 | qfq | 91,076,002 | 440,371,295 | -5.39% |
| 2026-03-20 | 5.21 | 5.25 | 5.00 | 5.01 | 5.01 | qfq | 88,390,795 | 451,134,372 | -3.65% |
| 2026-03-19 | 5.21 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 79,311,149 | 414,193,227 | -1.89% |
| 2026-03-18 | 5.31 | 5.33 | 5.20 | 5.30 | 5.30 | qfq | 82,081,805 | 430,784,314 | 0.38% |
| 2026-03-17 | 5.28 | 5.50 | 5.22 | 5.28 | 5.28 | qfq | 125,237,464 | 669,389,358 | 0.19% |
| 2026-03-16 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | qfq | 106,699,476 | 561,020,673 | -1.50% |
| 2026-03-13 | 5.55 | 5.60 | 5.31 | 5.35 | 5.35 | qfq | 192,932,349 | 1,046,295,765 | -5.48% |
| 2026-03-12 | 5.33 | 5.76 | 5.30 | 5.66 | 5.66 | qfq | 296,548,188 | 1,648,485,997 | 7.81% |
| 2026-03-11 | 5.30 | 5.36 | 5.25 | 5.25 | 5.25 | qfq | 73,004,061 | 386,299,335 | -0.76% |
| 2026-03-10 | 5.29 | 5.39 | 5.23 | 5.29 | 5.29 | qfq | 97,062,876 | 513,913,327 | 1.34% |
| 2026-03-09 | 5.15 | 5.23 | 5.07 | 5.22 | 5.22 | qfq | 84,237,316 | 432,650,461 | 0.00% |
| 2026-03-06 | 5.17 | 5.23 | 5.16 | 5.22 | 5.22 | qfq | 63,260,581 | 329,437,969 | 0.00% |
| 2026-03-05 | 5.23 | 5.29 | 5.16 | 5.22 | 5.22 | qfq | 90,703,470 | 473,503,331 | 1.75% |
| 2026-03-04 | 5.12 | 5.22 | 5.09 | 5.13 | 5.13 | qfq | 78,132,617 | 402,160,494 | -0.97% |
| 2026-03-03 | 5.51 | 5.54 | 5.15 | 5.18 | 5.18 | qfq | 141,445,405 | 749,365,853 | -5.65% |
| 2026-03-02 | 5.68 | 5.72 | 5.45 | 5.49 | 5.49 | qfq | 149,242,917 | 827,811,254 | -5.51% |
| 2026-02-27 | 5.76 | 5.84 | 5.73 | 5.81 | 5.81 | qfq | 93,870,017 | 543,482,210 | 0.52% |
| 2026-02-26 | 5.88 | 5.94 | 5.74 | 5.78 | 5.78 | qfq | 122,600,189 | 712,863,580 | -0.86% |
| 2026-02-25 | 5.85 | 5.92 | 5.79 | 5.83 | 5.83 | qfq | 107,606,911 | 630,708,670 | 0.17% |
| 2026-02-24 | 6.11 | 6.14 | 5.82 | 5.82 | 5.82 | qfq | 160,763,886 | 944,570,096 | -3.80% |
| 2026-02-13 | 6.25 | 6.31 | 6.04 | 6.05 | 6.05 | qfq | 145,399,597 | 891,903,113 | -3.35% |
| 2026-02-12 | 6.25 | 6.33 | 6.11 | 6.26 | 6.26 | qfq | 186,407,416 | 1,157,717,808 | -0.79% |
| 2026-02-11 | 6.43 | 6.59 | 6.30 | 6.31 | 6.31 | qfq | 296,921,817 | 1,903,001,433 | -2.92% |
| 2026-02-10 | 6.18 | 6.60 | 6.14 | 6.50 | 6.50 | qfq | 418,546,841 | 2,672,786,071 | 5.86% |
| 2026-02-09 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | qfq | 216,556,133 | 1,317,206,083 | 5.50% |
| 2026-02-06 | 5.83 | 5.92 | 5.68 | 5.82 | 5.82 | qfq | 121,206,882 | 704,069,040 | -0.85% |
| 2026-02-05 | 5.86 | 5.96 | 5.86 | 5.87 | 5.87 | qfq | 88,699,060 | 522,404,283 | -1.18% |
| 2026-02-04 | 6.00 | 6.08 | 5.86 | 5.94 | 5.94 | qfq | 154,552,397 | 917,391,649 | -2.62% |
| 2026-02-03 | 5.85 | 6.24 | 5.84 | 6.10 | 6.10 | qfq | 240,060,172 | 1,449,000,601 | 6.09% |
| 2026-02-02 | 5.88 | 6.02 | 5.75 | 5.75 | 5.75 | qfq | 185,812,733 | 1,092,603,622 | -4.96% |
| 2026-01-30 | 6.08 | 6.19 | 5.97 | 6.05 | 6.05 | qfq | 204,959,742 | 1,246,030,899 | -1.14% |
| 2026-01-29 | 5.89 | 6.34 | 5.77 | 6.12 | 6.12 | qfq | 368,115,947 | 2,268,258,379 | 3.73% |
| 2026-01-28 | 5.98 | 6.16 | 5.88 | 5.90 | 5.90 | qfq | 182,806,117 | 1,101,381,285 | -1.34% |
| 2026-01-27 | 5.95 | 6.03 | 5.81 | 5.98 | 5.98 | qfq | 140,325,585 | 828,476,470 | 0.67% |
| 2026-01-26 | 6.16 | 6.17 | 5.84 | 5.94 | 5.94 | qfq | 193,133,685 | 1,153,214,072 | -2.78% |
| 2026-01-23 | 5.96 | 6.14 | 5.93 | 6.11 | 6.11 | qfq | 202,353,114 | 1,226,857,562 | 2.69% |
| 2026-01-22 | 5.90 | 6.02 | 5.89 | 5.95 | 5.95 | qfq | 147,088,692 | 875,373,179 | 0.85% |
| 2026-01-21 | 5.81 | 5.99 | 5.80 | 5.90 | 5.90 | qfq | 141,169,831 | 832,528,538 | 0.00% |
| 2026-01-20 | 6.06 | 6.17 | 5.83 | 5.90 | 5.90 | qfq | 195,625,055 | 1,163,915,631 | -1.17% |
| 2026-01-19 | 6.06 | 6.18 | 5.95 | 5.97 | 5.97 | qfq | 213,916,409 | 1,291,437,652 | -1.49% |
| 2026-01-16 | 6.43 | 6.49 | 5.99 | 6.06 | 6.06 | qfq | 361,201,447 | 2,217,518,891 | -7.48% |
| 2026-01-15 | 6.87 | 6.90 | 6.39 | 6.55 | 6.55 | qfq | 493,778,320 | 3,251,377,767 | -8.01% |
| 2026-01-14 | 6.51 | 7.80 | 6.41 | 7.12 | 7.12 | qfq | 874,810,210 | 6,197,672,194 | 3.79% |
| 2026-01-13 | 5.91 | 7.16 | 5.70 | 6.86 | 6.86 | qfq | 889,528,504 | 5,867,629,551 | 14.91% |
| 2026-01-12 | 5.60 | 5.99 | 5.59 | 5.97 | 5.97 | qfq | 401,931,709 | 2,330,952,177 | 11.17% |
| 2026-01-09 | 5.18 | 5.38 | 5.16 | 5.37 | 5.37 | qfq | 148,308,454 | 783,653,481 | 3.67% |
| 2026-01-08 | 5.15 | 5.23 | 5.13 | 5.18 | 5.18 | qfq | 66,717,020 | 345,640,606 | 0.58% |
| 2026-01-07 | 5.16 | 5.27 | 5.14 | 5.15 | 5.15 | qfq | 77,636,216 | 402,846,034 | -0.58% |
| 2026-01-06 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | qfq | 78,170,610 | 403,967,493 | 0.39% |
| 2026-01-05 | 4.97 | 5.17 | 4.96 | 5.16 | 5.16 | qfq | 113,747,453 | 579,587,455 | 4.45% |
| 2025-12-31 | 4.88 | 4.97 | 4.87 | 4.94 | 4.94 | qfq | 50,175,612 | 247,602,036 | 1.23% |
| 2025-12-30 | 4.87 | 4.94 | 4.86 | 4.88 | 4.88 | qfq | 37,406,262 | 183,524,988 | 0.00% |
| 2025-12-29 | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 35,071,863 | 171,193,570 | -0.41% |
| 2025-12-26 | 4.89 | 4.92 | 4.85 | 4.90 | 4.90 | qfq | 36,733,809 | 179,708,025 | 0.20% |
| 2025-12-25 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | qfq | 31,238,718 | 152,423,891 | 0.41% |
| 2025-12-24 | 4.80 | 4.88 | 4.79 | 4.87 | 4.87 | qfq | 34,885,497 | 168,958,292 | 1.25% |
| 2025-12-23 | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | qfq | 29,390,247 | 141,390,821 | -0.82% |
| 2025-12-22 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 33,638,719 | 163,260,624 | 0.00% |
| 2025-12-19 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | qfq | 37,624,474 | 181,700,535 | 1.04% |
| 2025-12-18 | 4.76 | 4.86 | 4.74 | 4.80 | 4.80 | qfq | 36,903,700 | 177,591,181 | 0.21% |
| 2025-12-17 | 4.74 | 4.80 | 4.70 | 4.79 | 4.79 | qfq | 38,204,504 | 181,279,993 | 1.27% |
| 2025-12-16 | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | qfq | 39,248,740 | 186,166,378 | -1.87% |
| 2025-12-15 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 44,208,986 | 214,055,796 | -2.03% |
| 2025-12-12 | 5.01 | 5.03 | 4.90 | 4.92 | 4.92 | qfq | 67,598,514 | 334,337,484 | -1.80% |
| 2025-12-11 | 5.08 | 5.09 | 5.00 | 5.01 | 5.01 | qfq | 37,259,999 | 187,106,411 | -1.38% |
| 2025-12-10 | 5.06 | 5.09 | 5.01 | 5.08 | 5.08 | qfq | 29,367,537 | 148,408,663 | 0.40% |
| 2025-12-09 | 5.10 | 5.14 | 5.06 | 5.06 | 5.06 | qfq | 34,728,699 | 176,933,294 | -0.78% |
| 2025-12-08 | 5.08 | 5.13 | 5.08 | 5.10 | 5.10 | qfq | 35,688,441 | 182,278,310 | 0.39% |
| 2025-12-05 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 32,225,666 | 162,626,363 | 0.99% |
| 2025-12-04 | 5.06 | 5.07 | 5.00 | 5.03 | 5.03 | qfq | 38,285,413 | 192,437,967 | -0.59% |
| 2025-12-03 | 5.13 | 5.14 | 5.03 | 5.06 | 5.06 | qfq | 51,201,505 | 259,054,443 | -1.36% |
| 2025-12-02 | 5.21 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 49,592,112 | 254,606,049 | -1.72% |
| 2025-12-01 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | qfq | 51,288,400 | 267,362,720 | 0.38% |
| 2025-11-28 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | qfq | 51,237,582 | 265,973,406 | 0.19% |
| 2025-11-27 | 5.29 | 5.34 | 5.19 | 5.19 | 5.19 | qfq | 57,060,070 | 299,737,889 | -1.52% |
| 2025-11-26 | 5.32 | 5.37 | 5.25 | 5.27 | 5.27 | qfq | 90,798,167 | 481,665,122 | -1.86% |
| 2025-11-25 | 5.22 | 5.46 | 5.19 | 5.37 | 5.37 | qfq | 171,538,742 | 915,985,971 | 3.07% |
| 2025-11-24 | 5.05 | 5.23 | 5.01 | 5.21 | 5.21 | qfq | 79,575,166 | 409,304,591 | 3.58% |
| 2025-11-21 | 5.08 | 5.15 | 5.00 | 5.03 | 5.03 | qfq | 63,609,717 | 322,326,001 | -1.37% |
| 2025-11-20 | 5.19 | 5.22 | 5.09 | 5.10 | 5.10 | qfq | 50,009,699 | 257,196,506 | -1.54% |
| 2025-11-19 | 5.31 | 5.32 | 5.16 | 5.18 | 5.18 | qfq | 72,731,182 | 379,519,079 | -2.81% |
| 2025-11-18 | 5.26 | 5.34 | 5.22 | 5.33 | 5.33 | qfq | 96,104,397 | 508,808,314 | 1.14% |
| 2025-11-17 | 5.21 | 5.28 | 5.18 | 5.27 | 5.27 | qfq | 59,853,454 | 313,548,026 | 0.76% |
| 2025-11-14 | 5.21 | 5.29 | 5.21 | 5.23 | 5.23 | qfq | 46,933,347 | 246,343,323 | -0.38% |
| 2025-11-13 | 5.23 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 50,946,220 | 266,656,044 | 0.19% |
| 2025-11-12 | 5.24 | 5.26 | 5.18 | 5.24 | 5.24 | qfq | 43,230,905 | 225,739,459 | 0.00% |
| 2025-11-11 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | qfq | 39,253,456 | 205,734,794 | -0.38% |
| 2025-11-10 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | qfq | 46,211,258 | 241,981,627 | 1.15% |
| 2025-11-07 | 5.22 | 5.26 | 5.19 | 5.20 | 5.20 | qfq | 39,999,959 | 208,584,152 | -0.76% |
| 2025-11-06 | 5.24 | 5.27 | 5.20 | 5.24 | 5.24 | qfq | 40,499,624 | 211,783,843 | -0.57% |
| 2025-11-05 | 5.24 | 5.30 | 5.22 | 5.27 | 5.27 | qfq | 45,726,565 | 240,587,674 | 0.19% |
| 2025-11-04 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | qfq | 55,418,338 | 290,946,882 | -0.38% |
| 2025-11-03 | 5.20 | 5.29 | 5.19 | 5.28 | 5.28 | qfq | 84,203,343 | 442,324,816 | 1.54% |
| 2025-10-31 | 5.07 | 5.22 | 5.07 | 5.20 | 5.20 | qfq | 76,164,287 | 394,058,807 | 2.16% |
| 2025-10-30 | 5.11 | 5.17 | 5.05 | 5.09 | 5.09 | qfq | 53,269,889 | 272,004,434 | -0.59% |
| 2025-10-29 | 5.09 | 5.13 | 5.06 | 5.12 | 5.12 | qfq | 38,140,364 | 194,624,132 | 0.59% |
| 2025-10-28 | 5.14 | 5.17 | 5.09 | 5.09 | 5.09 | qfq | 45,691,783 | 234,125,633 | -1.17% |
| 2025-10-27 | 5.19 | 5.21 | 5.13 | 5.15 | 5.15 | qfq | 43,863,036 | 226,105,720 | -0.39% |
| 2025-10-24 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | qfq | 41,906,063 | 216,728,748 | 0.19% |
| 2025-10-23 | 5.13 | 5.17 | 5.07 | 5.16 | 5.16 | qfq | 45,101,652 | 231,012,631 | 0.98% |
| 2025-10-22 | 5.09 | 5.16 | 5.07 | 5.11 | 5.11 | qfq | 34,194,600 | 175,105,658 | 0.00% |
| 2025-10-21 | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | qfq | 36,290,415 | 184,741,054 | 1.39% |
| 2025-10-20 | 5.07 | 5.08 | 5.03 | 5.04 | 5.04 | qfq | 36,195,617 | 183,016,647 | 0.80% |
| 2025-10-17 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | qfq | 53,912,096 | 273,172,026 | -2.91% |
| 2025-10-16 | 5.24 | 5.24 | 5.12 | 5.15 | 5.15 | qfq | 55,616,701 | 287,342,099 | -2.09% |
| 2025-10-15 | 5.20 | 5.26 | 5.16 | 5.26 | 5.26 | qfq | 53,499,975 | 278,994,664 | 0.96% |
| 2025-10-14 | 5.26 | 5.35 | 5.18 | 5.21 | 5.21 | qfq | 72,933,617 | 384,297,420 | -0.95% |
| 2025-10-13 | 5.17 | 5.30 | 5.10 | 5.26 | 5.26 | qfq | 90,179,830 | 470,312,151 | -2.95% |
| 2025-10-10 | 5.35 | 5.57 | 5.35 | 5.42 | 5.42 | qfq | 121,701,800 | 667,163,805 | 0.74% |
| 2025-10-09 | 5.33 | 5.44 | 5.31 | 5.38 | 5.38 | qfq | 72,676,368 | 390,359,529 | 1.13% |
| 2025-09-30 | 5.33 | 5.36 | 5.29 | 5.32 | 5.32 | qfq | 55,544,596 | 295,511,966 | 0.00% |
| 2025-09-29 | 5.29 | 5.34 | 5.23 | 5.32 | 5.32 | qfq | 58,260,665 | 308,258,606 | 0.38% |
| 2025-09-26 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | qfq | 71,032,300 | 378,889,529 | -2.39% |
| 2025-09-25 | 5.39 | 5.54 | 5.37 | 5.43 | 5.43 | qfq | 87,848,071 | 481,172,864 | 0.74% |
| 2025-09-24 | 5.25 | 5.40 | 5.21 | 5.39 | 5.39 | qfq | 73,976,700 | 394,397,468 | 2.47% |
| 2025-09-23 | 5.40 | 5.43 | 5.14 | 5.26 | 5.26 | qfq | 103,476,055 | 541,137,278 | -2.95% |
| 2025-09-22 | 5.50 | 5.51 | 5.35 | 5.42 | 5.42 | qfq | 92,070,438 | 498,401,197 | -1.81% |
| 2025-09-19 | 5.55 | 5.63 | 5.49 | 5.52 | 5.52 | qfq | 83,542,370 | 463,579,884 | -1.08% |
| 2025-09-18 | 5.73 | 5.78 | 5.53 | 5.58 | 5.58 | qfq | 135,099,881 | 767,414,663 | -2.79% |
| 2025-09-17 | 5.74 | 5.77 | 5.68 | 5.74 | 5.74 | qfq | 99,226,616 | 567,644,745 | -0.35% |
| 2025-09-16 | 5.67 | 5.77 | 5.65 | 5.76 | 5.76 | qfq | 122,838,424 | 703,278,951 | 1.23% |
| 2025-09-15 | 5.61 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 127,358,895 | 723,108,264 | 1.43% |
| 2025-09-12 | 5.69 | 5.72 | 5.61 | 5.61 | 5.61 | qfq | 96,160,778 | 543,447,470 | -1.58% |
| 2025-09-11 | 5.65 | 5.70 | 5.51 | 5.70 | 5.70 | qfq | 104,896,944 | 589,342,143 | 0.71% |
| 2025-09-10 | 5.54 | 5.71 | 5.54 | 5.66 | 5.66 | qfq | 103,218,554 | 583,920,236 | 1.62% |
| 2025-09-09 | 5.65 | 5.68 | 5.52 | 5.57 | 5.57 | qfq | 83,500,246 | 467,196,178 | -1.94% |
| 2025-09-08 | 5.62 | 5.69 | 5.56 | 5.68 | 5.68 | qfq | 103,090,990 | 580,410,713 | 1.07% |
| 2025-09-05 | 5.50 | 5.62 | 5.46 | 5.62 | 5.62 | qfq | 95,120,489 | 528,517,894 | 2.18% |
| 2025-09-04 | 5.56 | 5.65 | 5.42 | 5.50 | 5.50 | qfq | 108,091,840 | 599,596,946 | -1.43% |
| 2025-09-03 | 5.64 | 5.78 | 5.54 | 5.58 | 5.58 | qfq | 120,516,305 | 681,929,189 | -1.06% |
| 2025-09-02 | 5.83 | 5.84 | 5.58 | 5.64 | 5.64 | qfq | 146,884,300 | 833,332,476 | -3.59% |
| 2025-09-01 | 5.90 | 5.94 | 5.80 | 5.85 | 5.85 | qfq | 120,754,206 | 706,889,441 | -0.34% |
| 2025-08-29 | 5.98 | 6.02 | 5.85 | 5.87 | 5.87 | qfq | 135,949,812 | 805,931,391 | -2.33% |
| 2025-08-28 | 6.01 | 6.08 | 5.77 | 6.01 | 6.01 | qfq | 237,313,539 | 1,407,926,588 | -0.17% |
| 2025-08-27 | 6.45 | 6.50 | 6.02 | 6.02 | 6.02 | qfq | 334,263,689 | 2,081,168,565 | -4.75% |
| 2025-08-26 | 6.12 | 6.42 | 6.09 | 6.32 | 6.32 | qfq | 362,292,143 | 2,270,271,452 | 2.76% |
| 2025-08-25 | 6.05 | 6.17 | 5.99 | 6.15 | 6.15 | qfq | 227,070,496 | 1,385,513,026 | 1.32% |
| 2025-08-22 | 6.00 | 6.10 | 5.98 | 6.07 | 6.07 | qfq | 174,109,163 | 1,053,534,707 | 1.17% |
| 2025-08-21 | 6.15 | 6.22 | 5.97 | 6.00 | 6.00 | qfq | 201,574,248 | 1,227,289,147 | -0.66% |
| 2025-08-20 | 6.03 | 6.10 | 5.90 | 6.04 | 6.04 | qfq | 200,573,044 | 1,204,534,559 | -0.49% |
| 2025-08-19 | 6.11 | 6.26 | 6.04 | 6.07 | 6.07 | qfq | 268,835,008 | 1,653,924,142 | -0.82% |
| 2025-08-18 | 6.04 | 6.16 | 6.00 | 6.12 | 6.12 | qfq | 263,645,780 | 1,604,261,994 | 2.00% |
| 2025-08-15 | 5.90 | 6.02 | 5.81 | 6.00 | 6.00 | qfq | 223,064,595 | 1,326,269,362 | 0.50% |
| 2025-08-14 | 5.91 | 6.15 | 5.87 | 5.97 | 5.97 | qfq | 349,156,021 | 2,103,808,148 | 1.53% |
| 2025-08-13 | 5.85 | 5.95 | 5.79 | 5.88 | 5.88 | qfq | 161,589,359 | 948,316,468 | 0.34% |
| 2025-08-12 | 5.93 | 6.02 | 5.85 | 5.86 | 5.86 | qfq | 177,058,405 | 1,047,794,645 | -1.35% |
| 2025-08-11 | 5.91 | 5.99 | 5.77 | 5.94 | 5.94 | qfq | 245,652,815 | 1,452,830,597 | -1.33% |
| 2025-08-08 | 5.77 | 6.15 | 5.66 | 6.02 | 6.02 | qfq | 418,262,723 | 2,486,387,743 | 3.97% |
| 2025-08-07 | 5.77 | 5.87 | 5.68 | 5.79 | 5.79 | qfq | 227,157,395 | 1,302,984,907 | -1.36% |
| 2025-08-06 | 5.69 | 6.05 | 5.66 | 5.87 | 5.87 | qfq | 388,802,710 | 2,291,592,535 | 6.73% |
| 2025-08-05 | 5.50 | 5.57 | 5.48 | 5.50 | 5.50 | qfq | 86,873,020 | 479,621,752 | 0.00% |
| 2025-08-04 | 5.46 | 5.54 | 5.42 | 5.50 | 5.50 | qfq | 73,729,978 | 404,454,653 | -0.18% |
| 2025-08-01 | 5.51 | 5.55 | 5.40 | 5.51 | 5.51 | qfq | 94,365,296 | 515,293,787 | -0.18% |
| 2025-07-31 | 5.66 | 5.70 | 5.49 | 5.52 | 5.52 | qfq | 124,758,355 | 697,087,595 | -3.16% |
| 2025-07-30 | 5.63 | 5.73 | 5.58 | 5.70 | 5.70 | qfq | 158,363,440 | 897,915,595 | 0.88% |
| 2025-07-29 | 5.57 | 5.65 | 5.48 | 5.65 | 5.65 | qfq | 120,698,571 | 673,051,553 | 1.25% |
| 2025-07-28 | 5.56 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 77,039,504 | 429,811,839 | 0.36% |
| 2025-07-25 | 5.57 | 5.62 | 5.54 | 5.56 | 5.56 | qfq | 79,443,795 | 442,789,318 | -0.36% |
| 2025-07-24 | 5.52 | 5.58 | 5.51 | 5.58 | 5.58 | qfq | 68,915,155 | 382,900,402 | 1.09% |
| 2025-07-23 | 5.54 | 5.60 | 5.51 | 5.52 | 5.52 | qfq | 73,561,814 | 408,529,444 | -0.72% |
| 2025-07-22 | 5.63 | 5.65 | 5.51 | 5.56 | 5.56 | qfq | 102,443,154 | 569,433,657 | -1.59% |
| 2025-07-21 | 5.62 | 5.70 | 5.61 | 5.65 | 5.65 | qfq | 74,403,274 | 420,444,916 | 0.36% |
| 2025-07-18 | 5.72 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 88,137,409 | 498,502,147 | -1.57% |
| 2025-07-17 | 5.73 | 5.79 | 5.69 | 5.72 | 5.72 | qfq | 94,445,761 | 542,509,105 | 0.88% |
| 2025-07-16 | 5.64 | 5.77 | 5.63 | 5.67 | 5.67 | qfq | 94,127,715 | 536,610,166 | 0.53% |
| 2025-07-15 | 5.77 | 5.77 | 5.60 | 5.64 | 5.64 | qfq | 121,131,860 | 685,147,511 | -1.91% |
| 2025-07-14 | 5.91 | 5.94 | 5.72 | 5.75 | 5.75 | qfq | 160,362,855 | 926,338,724 | -3.20% |
| 2025-07-11 | 5.87 | 6.00 | 5.75 | 5.94 | 5.94 | qfq | 181,859,201 | 1,073,505,296 | 0.85% |
| 2025-07-10 | 5.86 | 5.99 | 5.83 | 5.89 | 5.89 | qfq | 133,507,307 | 788,271,843 | -0.17% |
| 2025-07-09 | 5.89 | 5.97 | 5.81 | 5.90 | 5.90 | qfq | 150,949,976 | 890,303,795 | 0.34% |
| 2025-07-08 | 5.79 | 5.98 | 5.75 | 5.88 | 5.88 | qfq | 164,963,177 | 972,848,627 | 1.55% |
| 2025-07-07 | 5.78 | 5.94 | 5.77 | 5.79 | 5.79 | qfq | 112,506,036 | 656,144,707 | -0.69% |
| 2025-07-04 | 5.71 | 6.01 | 5.67 | 5.83 | 5.83 | qfq | 185,557,970 | 1,083,750,754 | 1.22% |
| 2025-07-03 | 5.70 | 5.80 | 5.67 | 5.76 | 5.76 | qfq | 89,784,796 | 515,056,015 | 0.52% |
| 2025-07-02 | 5.87 | 5.88 | 5.68 | 5.73 | 5.73 | qfq | 146,764,360 | 844,346,989 | -3.21% |
| 2025-07-01 | 6.09 | 6.11 | 5.84 | 5.92 | 5.92 | qfq | 200,986,576 | 1,190,961,337 | -2.47% |
| 2025-06-30 | 5.86 | 6.16 | 5.85 | 6.07 | 6.07 | qfq | 285,010,510 | 1,729,804,378 | 4.48% |
| 2025-06-27 | 6.00 | 6.04 | 5.80 | 5.81 | 5.81 | qfq | 219,974,071 | 1,296,619,679 | -2.35% |
| 2025-06-26 | 5.85 | 6.17 | 5.82 | 5.95 | 5.95 | qfq | 314,234,214 | 1,884,857,960 | 0.68% |
| 2025-06-25 | 5.80 | 5.92 | 5.68 | 5.91 | 5.91 | qfq | 291,935,270 | 1,691,200,673 | 0.68% |
| 2025-06-24 | 5.64 | 6.15 | 5.61 | 5.87 | 5.87 | qfq | 373,151,286 | 2,199,257,114 | 5.01% |
| 2025-06-23 | 5.31 | 5.63 | 5.31 | 5.59 | 5.59 | qfq | 181,151,091 | 999,235,325 | 2.01% |
| 2025-06-20 | 5.68 | 5.80 | 5.48 | 5.48 | 5.48 | qfq | 195,740,120 | 1,100,562,391 | -0.18% |
| 2025-06-19 | 5.61 | 5.69 | 5.46 | 5.49 | 5.49 | qfq | 201,162,953 | 1,121,130,268 | -1.96% |
| 2025-06-18 | 5.51 | 5.70 | 5.44 | 5.60 | 5.60 | qfq | 231,574,204 | 1,296,275,595 | 1.82% |
| 2025-06-17 | 5.53 | 5.59 | 5.43 | 5.50 | 5.50 | qfq | 141,531,389 | 777,427,242 | -0.54% |
| 2025-06-16 | 5.24 | 5.56 | 5.24 | 5.53 | 5.53 | qfq | 208,114,720 | 1,137,621,680 | 4.73% |
| 2025-06-13 | 5.46 | 5.50 | 5.28 | 5.28 | 5.28 | qfq | 148,603,600 | 793,075,041 | -4.00% |
| 2025-06-12 | 5.47 | 5.62 | 5.42 | 5.50 | 5.50 | qfq | 202,770,700 | 1,121,486,037 | -0.36% |
| 2025-06-11 | 5.36 | 5.60 | 5.34 | 5.52 | 5.52 | qfq | 243,768,626 | 1,333,912,824 | 2.03% |
| 2025-06-10 | 5.37 | 5.44 | 5.21 | 5.41 | 5.41 | qfq | 200,013,077 | 1,069,241,441 | 0.37% |
| 2025-06-09 | 5.37 | 5.51 | 5.34 | 5.39 | 5.39 | qfq | 157,211,016 | 850,763,667 | 1.13% |
| 2025-06-06 | 5.55 | 5.69 | 5.30 | 5.33 | 5.33 | qfq | 235,317,032 | 1,274,070,832 | -4.14% |
| 2025-06-05 | 5.40 | 5.72 | 5.39 | 5.56 | 5.56 | qfq | 356,633,766 | 1,967,645,714 | 3.15% |
| 2025-06-04 | 5.40 | 5.61 | 5.36 | 5.39 | 5.39 | qfq | 444,867,471 | 2,415,438,555 | -6.26% |
| 2025-06-03 | 5.24 | 6.02 | 5.16 | 5.75 | 5.75 | qfq | 613,194,913 | 3,510,522,312 | 14.54% |
| 2025-05-30 | 5.25 | 5.49 | 5.00 | 5.02 | 5.02 | qfq | 350,446,292 | 1,847,695,733 | 4.80% |
| 2025-05-29 | 4.60 | 4.82 | 4.60 | 4.79 | 4.79 | qfq | 93,068,464 | 440,571,732 | 3.90% |
| 2025-05-28 | 4.65 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 34,591,873 | 159,961,696 | -0.86% |
| 2025-05-27 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | qfq | 41,373,075 | 192,926,331 | -1.27% |
| 2025-05-26 | 4.60 | 4.79 | 4.60 | 4.71 | 4.71 | qfq | 66,004,699 | 310,740,825 | 2.39% |
| 2025-05-23 | 4.70 | 4.73 | 4.60 | 4.60 | 4.60 | qfq | 54,180,014 | 252,529,194 | -2.75% |
| 2025-05-22 | 4.70 | 4.82 | 4.66 | 4.73 | 4.73 | qfq | 73,757,058 | 349,307,520 | 0.21% |
| 2025-05-21 | 4.76 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 41,502,401 | 196,171,459 | -1.26% |
| 2025-05-20 | 4.64 | 4.82 | 4.62 | 4.78 | 4.78 | qfq | 70,547,932 | 334,500,623 | 2.58% |
| 2025-05-19 | 4.60 | 4.66 | 4.53 | 4.66 | 4.66 | qfq | 49,646,308 | 228,319,844 | 0.43% |
| 2025-05-16 | 4.64 | 4.68 | 4.63 | 4.64 | 4.64 | qfq | 44,452,947 | 206,867,633 | -0.43% |
| 2025-05-15 | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | qfq | 63,931,092 | 301,085,910 | -3.12% |
| 2025-05-14 | 4.77 | 4.89 | 4.73 | 4.81 | 4.81 | qfq | 90,700,815 | 433,674,895 | -1.64% |
| 2025-05-13 | 5.01 | 5.03 | 4.88 | 4.89 | 4.89 | qfq | 60,156,689 | 297,383,469 | -1.41% |
| 2025-05-12 | 4.93 | 4.96 | 4.91 | 4.96 | 4.96 | qfq | 43,642,740 | 215,344,464 | 1.43% |
| 2025-05-09 | 4.99 | 5.01 | 4.89 | 4.89 | 4.89 | qfq | 51,589,511 | 253,825,688 | -2.20% |
| 2025-05-08 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | qfq | 56,289,749 | 280,669,203 | 1.21% |
| 2025-05-07 | 5.03 | 5.06 | 4.89 | 4.94 | 4.94 | qfq | 60,017,338 | 297,986,715 | -0.60% |
| 2025-05-06 | 4.86 | 4.98 | 4.85 | 4.97 | 4.97 | qfq | 69,438,420 | 342,806,868 | 3.11% |
| 2025-04-30 | 4.79 | 4.87 | 4.77 | 4.82 | 4.82 | qfq | 51,833,360 | 250,775,173 | 1.05% |
| 2025-04-29 | 4.75 | 4.86 | 4.67 | 4.77 | 4.77 | qfq | 54,037,952 | 258,878,005 | -1.85% |
| 2025-04-28 | 4.83 | 4.93 | 4.80 | 4.86 | 4.86 | qfq | 51,728,207 | 252,025,617 | 0.41% |
| 2025-04-25 | 4.83 | 4.89 | 4.83 | 4.84 | 4.84 | qfq | 36,282,454 | 176,262,607 | 0.21% |
| 2025-04-24 | 4.92 | 4.93 | 4.80 | 4.83 | 4.83 | qfq | 42,072,404 | 204,219,568 | -2.23% |
| 2025-04-23 | 4.91 | 4.99 | 4.88 | 4.94 | 4.94 | qfq | 55,539,370 | 273,853,809 | 0.82% |
| 2025-04-22 | 5.02 | 5.09 | 4.89 | 4.90 | 4.90 | qfq | 69,166,000 | 343,572,076 | -0.41% |
| 2025-04-21 | 4.83 | 4.92 | 4.78 | 4.92 | 4.92 | qfq | 40,133,730 | 196,027,920 | 1.86% |
| 2025-04-18 | 4.78 | 4.85 | 4.75 | 4.83 | 4.83 | qfq | 35,927,798 | 172,310,829 | 0.84% |
| 2025-04-17 | 4.79 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 37,091,871 | 178,871,312 | -0.62% |
| 2025-04-16 | 4.87 | 4.92 | 4.75 | 4.82 | 4.82 | qfq | 46,929,970 | 226,805,697 | -1.83% |
| 2025-04-15 | 4.86 | 4.96 | 4.85 | 4.91 | 4.91 | qfq | 50,922,598 | 249,076,935 | 0.82% |
| 2025-04-14 | 4.88 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 59,699,855 | 291,793,095 | 1.25% |
| 2025-04-11 | 4.77 | 4.87 | 4.73 | 4.81 | 4.81 | qfq | 56,408,089 | 271,176,473 | 0.00% |
| 2025-04-10 | 4.80 | 4.93 | 4.76 | 4.81 | 4.81 | qfq | 89,248,082 | 432,634,624 | 2.34% |
| 2025-04-09 | 4.45 | 4.72 | 4.21 | 4.70 | 4.70 | qfq | 101,736,514 | 459,826,147 | 4.21% |
| 2025-04-08 | 4.46 | 4.67 | 4.41 | 4.51 | 4.51 | qfq | 107,748,510 | 488,697,734 | 3.68% |
| 2025-04-07 | 5.09 | 5.09 | 4.28 | 4.35 | 4.35 | qfq | 139,436,776 | 646,284,106 | -18.69% |
| 2025-04-03 | 5.31 | 5.42 | 5.30 | 5.35 | 5.35 | qfq | 39,117,200 | 209,803,157 | -0.56% |
| 2025-04-02 | 5.36 | 5.44 | 5.35 | 5.38 | 5.38 | qfq | 34,592,187 | 186,831,759 | 0.37% |
| 2025-04-01 | 5.40 | 5.44 | 5.33 | 5.36 | 5.36 | qfq | 45,663,076 | 246,028,356 | 0.00% |
| 2025-03-31 | 5.44 | 5.44 | 5.27 | 5.36 | 5.36 | qfq | 60,533,475 | 323,819,620 | -2.19% |
| 2025-03-28 | 5.47 | 5.54 | 5.45 | 5.48 | 5.48 | qfq | 50,138,805 | 275,386,746 | 0.18% |
| 2025-03-27 | 5.48 | 5.53 | 5.39 | 5.47 | 5.47 | qfq | 55,200,244 | 301,623,770 | -0.73% |
| 2025-03-26 | 5.50 | 5.56 | 5.47 | 5.51 | 5.51 | qfq | 46,605,797 | 257,341,121 | 0.00% |
| 2025-03-25 | 5.55 | 5.58 | 5.47 | 5.51 | 5.51 | qfq | 49,129,938 | 271,203,232 | -0.72% |
| 2025-03-24 | 5.62 | 5.65 | 5.43 | 5.55 | 5.55 | qfq | 80,461,888 | 445,370,436 | -1.25% |
| 2025-03-21 | 5.75 | 5.77 | 5.59 | 5.62 | 5.62 | qfq | 98,571,558 | 558,441,436 | -2.60% |
| 2025-03-20 | 5.83 | 5.86 | 5.76 | 5.77 | 5.77 | qfq | 79,564,219 | 462,519,373 | -1.37% |
| 2025-03-19 | 5.97 | 5.98 | 5.82 | 5.85 | 5.85 | qfq | 102,148,680 | 599,726,482 | -2.50% |
| 2025-03-18 | 6.01 | 6.06 | 5.92 | 6.00 | 6.00 | qfq | 108,080,534 | 646,636,289 | 0.17% |
| 2025-03-17 | 6.22 | 6.38 | 5.99 | 5.99 | 5.99 | qfq | 187,322,232 | 1,147,364,590 | -0.17% |
| 2025-03-14 | 5.75 | 6.04 | 5.69 | 6.00 | 6.00 | qfq | 176,611,593 | 1,046,285,966 | 4.35% |
| 2025-03-13 | 5.89 | 5.89 | 5.66 | 5.75 | 5.75 | qfq | 107,887,300 | 619,902,178 | -2.87% |
| 2025-03-12 | 5.84 | 6.02 | 5.80 | 5.92 | 5.92 | qfq | 119,597,673 | 709,788,143 | 1.54% |
| 2025-03-11 | 5.71 | 5.83 | 5.68 | 5.83 | 5.83 | qfq | 67,720,303 | 391,718,222 | 0.52% |
| 2025-03-10 | 5.88 | 5.89 | 5.73 | 5.80 | 5.80 | qfq | 83,629,408 | 484,534,484 | -1.53% |
| 2025-03-07 | 5.97 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 121,102,355 | 719,655,766 | -1.67% |
| 2025-03-06 | 5.76 | 6.02 | 5.74 | 5.99 | 5.99 | qfq | 179,760,221 | 1,065,012,478 | 4.90% |
| 2025-03-05 | 5.70 | 5.77 | 5.63 | 5.71 | 5.71 | qfq | 65,560,107 | 373,046,776 | 0.00% |
| 2025-03-04 | 5.58 | 5.78 | 5.55 | 5.71 | 5.71 | qfq | 86,692,088 | 494,562,627 | 1.42% |
| 2025-03-03 | 5.61 | 5.80 | 5.54 | 5.63 | 5.63 | qfq | 101,254,811 | 575,546,856 | 0.90% |
| 2025-02-28 | 5.95 | 5.98 | 5.55 | 5.58 | 5.58 | qfq | 168,741,705 | 971,284,826 | -7.46% |
| 2025-02-27 | 5.91 | 6.17 | 5.89 | 6.03 | 6.03 | qfq | 215,856,420 | 1,304,629,228 | 1.52% |
| 2025-02-26 | 6.02 | 6.07 | 5.87 | 5.94 | 5.94 | qfq | 122,307,366 | 727,841,548 | -0.50% |
| 2025-02-25 | 6.00 | 6.10 | 5.91 | 5.97 | 5.97 | qfq | 113,152,895 | 677,504,566 | -1.81% |
| 2025-02-24 | 6.14 | 6.19 | 6.02 | 6.08 | 6.08 | qfq | 124,826,407 | 757,959,193 | -1.46% |
| 2025-02-21 | 6.01 | 6.19 | 5.84 | 6.17 | 6.17 | qfq | 199,083,044 | 1,203,861,695 | 3.01% |
| 2025-02-20 | 6.13 | 6.16 | 5.97 | 5.99 | 5.99 | qfq | 148,841,055 | 899,041,149 | -2.76% |
| 2025-02-19 | 6.09 | 6.22 | 5.97 | 6.16 | 6.16 | qfq | 184,208,318 | 1,124,497,636 | 1.99% |
| 2025-02-18 | 6.52 | 6.75 | 6.02 | 6.04 | 6.04 | qfq | 293,426,472 | 1,858,292,921 | -3.97% |
| 2025-02-17 | 6.33 | 6.55 | 6.19 | 6.29 | 6.29 | qfq | 301,289,430 | 1,915,871,519 | 1.62% |
| 2025-02-14 | 6.02 | 6.24 | 5.86 | 6.19 | 6.19 | qfq | 246,853,874 | 1,500,608,048 | 2.48% |
| 2025-02-13 | 6.07 | 6.18 | 5.90 | 6.04 | 6.04 | qfq | 190,359,043 | 1,153,393,941 | 0.17% |
| 2025-02-12 | 5.98 | 6.09 | 5.97 | 6.03 | 6.03 | qfq | 122,963,007 | 741,954,688 | 0.33% |
| 2025-02-11 | 6.04 | 6.08 | 5.95 | 6.01 | 6.01 | qfq | 127,393,873 | 765,814,909 | -1.48% |
| 2025-02-10 | 5.89 | 6.14 | 5.89 | 6.10 | 6.10 | qfq | 191,457,790 | 1,154,086,123 | 3.39% |
| 2025-02-07 | 5.92 | 6.03 | 5.81 | 5.90 | 5.90 | qfq | 160,893,419 | 953,045,305 | 0.51% |
| 2025-02-06 | 5.64 | 5.88 | 5.58 | 5.87 | 5.87 | qfq | 149,077,005 | 862,255,696 | 3.89% |
| 2025-02-05 | 5.56 | 5.72 | 5.54 | 5.65 | 5.65 | qfq | 122,887,940 | 691,701,749 | 3.48% |
| 2025-01-27 | 5.64 | 5.68 | 5.45 | 5.46 | 5.46 | qfq | 71,681,927 | 397,021,424 | -1.80% |
| 2025-01-24 | 5.42 | 5.57 | 5.37 | 5.56 | 5.56 | qfq | 91,982,031 | 506,847,956 | 2.77% |
| 2025-01-23 | 5.46 | 5.60 | 5.41 | 5.41 | 5.41 | qfq | 99,120,728 | 547,159,655 | 0.56% |
| 2025-01-22 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | qfq | 65,146,508 | 351,041,771 | -2.18% |
| 2025-01-21 | 5.49 | 5.58 | 5.40 | 5.50 | 5.50 | qfq | 73,468,797 | 403,039,868 | 0.73% |
| 2025-01-20 | 5.46 | 5.52 | 5.43 | 5.46 | 5.46 | qfq | 60,244,900 | 330,078,717 | 0.55% |
| 2025-01-17 | 5.43 | 5.50 | 5.39 | 5.43 | 5.43 | qfq | 65,666,400 | 357,406,533 | -0.91% |
| 2025-01-16 | 5.50 | 5.65 | 5.44 | 5.48 | 5.48 | qfq | 94,169,160 | 520,699,857 | 0.55% |
| 2025-01-15 | 5.46 | 5.55 | 5.42 | 5.45 | 5.45 | qfq | 103,650,302 | 568,450,248 | -0.18% |
| 2025-01-14 | 5.18 | 5.48 | 5.15 | 5.46 | 5.46 | qfq | 116,011,419 | 620,979,349 | 6.23% |
| 2025-01-13 | 5.03 | 5.17 | 4.97 | 5.14 | 5.14 | qfq | 59,596,714 | 303,272,359 | 0.39% |
| 2025-01-10 | 5.25 | 5.34 | 5.11 | 5.12 | 5.12 | qfq | 76,736,814 | 401,478,524 | -2.66% |
| 2025-01-09 | 5.21 | 5.36 | 5.20 | 5.26 | 5.26 | qfq | 80,674,480 | 427,107,315 | 0.19% |
| 2025-01-08 | 5.21 | 5.30 | 5.06 | 5.25 | 5.25 | qfq | 89,464,627 | 464,389,784 | -0.38% |
| 2025-01-07 | 5.14 | 5.28 | 5.11 | 5.27 | 5.27 | qfq | 83,434,221 | 432,653,635 | 2.93% |
| 2025-01-06 | 5.10 | 5.17 | 5.01 | 5.12 | 5.12 | qfq | 69,212,019 | 353,124,774 | 0.20% |
| 2025-01-03 | 5.34 | 5.40 | 5.08 | 5.11 | 5.11 | qfq | 97,981,973 | 508,167,166 | -4.13% |
| 2025-01-02 | 5.51 | 5.56 | 5.24 | 5.33 | 5.33 | qfq | 93,936,360 | 509,534,221 | -3.09% |
| 2024-12-31 | 5.79 | 5.82 | 5.47 | 5.50 | 5.50 | qfq | 99,705,390 | 559,895,033 | -5.01% |
| 2024-12-30 | 5.73 | 5.79 | 5.56 | 5.79 | 5.79 | qfq | 83,735,290 | 478,639,293 | 0.70% |
| 2024-12-27 | 5.68 | 5.85 | 5.63 | 5.75 | 5.75 | qfq | 91,476,996 | 528,032,302 | 1.23% |
| 2024-12-26 | 5.72 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 83,264,138 | 478,014,692 | -0.70% |
| 2024-12-25 | 5.85 | 5.87 | 5.60 | 5.72 | 5.72 | qfq | 110,241,510 | 629,668,415 | -2.89% |
| 2024-12-24 | 5.88 | 5.93 | 5.79 | 5.89 | 5.89 | qfq | 90,369,445 | 529,098,045 | 0.86% |
| 2024-12-23 | 6.30 | 6.30 | 5.82 | 5.84 | 5.84 | qfq | 168,684,402 | 1,011,476,733 | -7.15% |
| 2024-12-20 | 6.23 | 6.40 | 6.19 | 6.29 | 6.29 | qfq | 145,297,711 | 919,265,202 | 0.96% |
| 2024-12-19 | 6.10 | 6.27 | 6.00 | 6.23 | 6.23 | qfq | 149,123,526 | 915,636,401 | 0.48% |
| 2024-12-18 | 6.18 | 6.30 | 6.02 | 6.20 | 6.20 | qfq | 126,956,605 | 787,054,209 | 0.32% |
| 2024-12-17 | 6.43 | 6.48 | 6.12 | 6.18 | 6.18 | qfq | 198,228,065 | 1,236,797,557 | -4.19% |
| 2024-12-16 | 6.72 | 6.72 | 6.41 | 6.45 | 6.45 | qfq | 245,655,997 | 1,593,509,880 | -4.02% |
| 2024-12-13 | 6.63 | 7.00 | 6.53 | 6.72 | 6.72 | qfq | 377,363,845 | 2,577,018,443 | 0.15% |
| 2024-12-12 | 6.74 | 6.97 | 6.65 | 6.71 | 6.71 | qfq | 266,881,841 | 1,809,730,433 | 0.00% |
| 2024-12-11 | 6.68 | 6.87 | 6.65 | 6.71 | 6.71 | qfq | 223,310,025 | 1,504,054,364 | -0.59% |
| 2024-12-10 | 6.90 | 7.04 | 6.73 | 6.75 | 6.75 | qfq | 332,467,259 | 2,285,196,212 | 0.75% |
| 2024-12-09 | 6.89 | 6.95 | 6.58 | 6.70 | 6.70 | qfq | 300,053,040 | 2,019,893,198 | -2.90% |
| 2024-12-06 | 6.57 | 7.23 | 6.49 | 6.90 | 6.90 | qfq | 470,890,774 | 3,217,653,999 | 5.18% |
| 2024-12-05 | 6.32 | 6.62 | 6.32 | 6.56 | 6.56 | qfq | 290,679,673 | 1,886,825,961 | 4.63% |
| 2024-12-04 | 6.58 | 6.59 | 6.24 | 6.27 | 6.27 | qfq | 306,047,045 | 1,961,741,101 | -6.97% |
| 2024-12-03 | 6.60 | 6.97 | 6.35 | 6.74 | 6.74 | qfq | 397,754,515 | 2,639,828,854 | 1.20% |
| 2024-12-02 | 6.47 | 6.78 | 6.45 | 6.66 | 6.66 | qfq | 365,225,001 | 2,421,734,873 | 3.10% |
| 2024-11-29 | 6.55 | 6.67 | 6.24 | 6.46 | 6.46 | qfq | 452,477,517 | 2,918,148,196 | -2.42% |
| 2024-11-28 | 6.57 | 7.27 | 6.46 | 6.62 | 6.62 | qfq | 630,305,579 | 4,292,814,456 | 0.00% |
| 2024-11-27 | 5.89 | 6.83 | 5.82 | 6.62 | 6.62 | qfq | 513,618,102 | 3,270,047,569 | 10.33% |
| 2024-11-26 | 6.07 | 6.40 | 5.97 | 6.00 | 6.00 | qfq | 315,341,185 | 1,943,983,511 | -2.60% |
| 2024-11-25 | 5.98 | 6.16 | 5.69 | 6.16 | 6.16 | qfq | 318,705,104 | 1,903,906,456 | 3.01% |
| 2024-11-22 | 5.91 | 6.48 | 5.83 | 5.98 | 5.98 | qfq | 414,852,166 | 2,559,443,203 | 0.17% |
| 2024-11-21 | 5.79 | 6.15 | 5.73 | 5.97 | 5.97 | qfq | 263,744,904 | 1,576,517,713 | 2.05% |
| 2024-11-20 | 5.50 | 5.96 | 5.49 | 5.85 | 5.85 | qfq | 207,957,531 | 1,197,124,441 | 5.79% |
| 2024-11-19 | 5.38 | 5.53 | 5.31 | 5.53 | 5.53 | qfq | 107,048,023 | 580,047,101 | 3.17% |
| 2024-11-18 | 5.86 | 5.91 | 5.30 | 5.36 | 5.36 | qfq | 191,195,810 | 1,043,523,133 | -8.06% |
| 2024-11-15 | 5.82 | 6.12 | 5.79 | 5.83 | 5.83 | qfq | 204,086,602 | 1,220,503,923 | -0.68% |
| 2024-11-14 | 6.08 | 6.21 | 5.84 | 5.87 | 5.87 | qfq | 184,995,608 | 1,119,725,322 | -3.61% |
| 2024-11-13 | 5.88 | 6.16 | 5.88 | 6.09 | 6.09 | qfq | 186,442,404 | 1,127,205,930 | 2.35% |
| 2024-11-12 | 6.24 | 6.24 | 5.87 | 5.95 | 5.95 | qfq | 229,350,285 | 1,387,114,431 | -4.65% |
| 2024-11-11 | 5.95 | 6.30 | 5.92 | 6.24 | 6.24 | qfq | 265,580,273 | 1,634,814,067 | 3.83% |
| 2024-11-08 | 6.06 | 6.24 | 5.98 | 6.01 | 6.01 | qfq | 262,130,055 | 1,600,898,578 | -0.33% |
| 2024-11-07 | 6.00 | 6.06 | 5.86 | 6.03 | 6.03 | qfq | 293,054,809 | 1,746,348,840 | -0.99% |
| 2024-11-06 | 5.62 | 6.54 | 5.56 | 6.09 | 6.09 | qfq | 450,702,549 | 2,681,389,134 | 8.56% |
| 2024-11-05 | 5.42 | 5.63 | 5.39 | 5.61 | 5.61 | qfq | 165,608,157 | 919,668,847 | 3.13% |
| 2024-11-04 | 5.29 | 5.49 | 5.25 | 5.44 | 5.44 | qfq | 98,215,105 | 530,109,172 | 3.03% |
| 2024-11-01 | 5.60 | 5.70 | 5.27 | 5.28 | 5.28 | qfq | 183,708,963 | 998,155,634 | -6.05% |
| 2024-10-31 | 5.53 | 5.69 | 5.45 | 5.62 | 5.62 | qfq | 195,818,877 | 1,095,527,947 | 1.08% |
| 2024-10-30 | 5.50 | 5.66 | 5.48 | 5.56 | 5.56 | qfq | 176,926,068 | 987,710,070 | 1.83% |
| 2024-10-29 | 5.66 | 5.71 | 5.46 | 5.46 | 5.46 | qfq | 183,180,796 | 1,019,941,639 | -2.67% |
| 2024-10-28 | 5.48 | 5.66 | 5.47 | 5.61 | 5.61 | qfq | 148,157,957 | 827,491,437 | 1.63% |
| 2024-10-25 | 5.36 | 5.57 | 5.36 | 5.52 | 5.52 | qfq | 126,842,957 | 694,226,618 | 2.60% |
| 2024-10-24 | 5.39 | 5.41 | 5.29 | 5.38 | 5.38 | qfq | 107,533,966 | 575,608,462 | -1.28% |
| 2024-10-23 | 5.57 | 5.63 | 5.44 | 5.45 | 5.45 | qfq | 182,424,823 | 1,009,193,946 | -2.85% |
| 2024-10-22 | 5.56 | 5.83 | 5.52 | 5.61 | 5.61 | qfq | 258,974,615 | 1,459,957,171 | 0.00% |
| 2024-10-21 | 5.43 | 5.70 | 5.38 | 5.61 | 5.61 | qfq | 237,792,781 | 1,327,353,734 | 3.70% |
| 2024-10-18 | 5.23 | 5.59 | 5.12 | 5.41 | 5.41 | qfq | 235,373,558 | 1,258,599,555 | 2.46% |
| 2024-10-17 | 5.19 | 5.45 | 5.19 | 5.28 | 5.28 | qfq | 235,758,001 | 1,253,938,479 | 2.33% |
| 2024-10-16 | 5.00 | 5.25 | 4.93 | 5.16 | 5.16 | qfq | 131,266,918 | 676,020,751 | 0.78% |
| 2024-10-15 | 5.07 | 5.35 | 4.97 | 5.12 | 5.12 | qfq | 195,029,041 | 1,018,414,721 | 0.00% |
| 2024-10-14 | 4.94 | 5.12 | 4.81 | 5.12 | 5.12 | qfq | 126,483,390 | 629,328,534 | 4.70% |
| 2024-10-11 | 5.20 | 5.20 | 4.81 | 4.89 | 4.89 | qfq | 136,479,654 | 677,618,940 | -5.78% |
| 2024-10-10 | 5.40 | 5.55 | 5.14 | 5.19 | 5.19 | qfq | 172,888,011 | 919,456,311 | -1.70% |
| 2024-10-09 | 5.95 | 5.96 | 5.28 | 5.28 | 5.28 | qfq | 285,588,637 | 1,599,880,801 | -15.38% |
| 2024-10-08 | 6.60 | 6.60 | 5.71 | 6.24 | 6.24 | qfq | 405,676,287 | 2,494,064,577 | 12.84% |
| 2024-09-30 | 5.01 | 5.60 | 4.90 | 5.53 | 5.53 | qfq | 311,088,234 | 1,635,997,887 | 15.69% |
| 2024-09-27 | 4.55 | 4.85 | 4.53 | 4.78 | 4.78 | qfq | 170,216,547 | 798,857,304 | 6.94% |
| 2024-09-26 | 4.33 | 4.47 | 4.32 | 4.47 | 4.47 | qfq | 96,262,257 | 423,605,950 | 3.23% |
| 2024-09-25 | 4.30 | 4.49 | 4.30 | 4.33 | 4.33 | qfq | 118,794,307 | 521,887,502 | 0.93% |
| 2024-09-24 | 4.17 | 4.29 | 4.13 | 4.29 | 4.29 | qfq | 84,472,063 | 357,427,198 | 3.13% |
| 2024-09-23 | 4.17 | 4.21 | 4.15 | 4.16 | 4.16 | qfq | 32,080,572 | 133,851,906 | -0.24% |
| 2024-09-20 | 4.17 | 4.19 | 4.12 | 4.17 | 4.17 | qfq | 38,360,284 | 159,411,623 | 0.00% |
| 2024-09-19 | 4.07 | 4.18 | 4.03 | 4.17 | 4.17 | qfq | 53,805,474 | 222,261,393 | 3.22% |
| 2024-09-18 | 4.10 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 33,788,856 | 136,757,276 | -1.22% |
| 2024-09-13 | 4.16 | 4.21 | 4.09 | 4.09 | 4.09 | qfq | 36,039,981 | 149,292,644 | -1.68% |
| 2024-09-12 | 4.18 | 4.26 | 4.16 | 4.16 | 4.16 | qfq | 41,891,491 | 176,096,901 | -0.72% |
| 2024-09-11 | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | qfq | 34,616,300 | 144,781,810 | -0.71% |
| 2024-09-10 | 4.19 | 4.24 | 4.08 | 4.22 | 4.22 | qfq | 60,433,853 | 250,899,757 | 0.72% |
| 2024-09-09 | 4.16 | 4.25 | 4.14 | 4.19 | 4.19 | qfq | 50,065,256 | 209,988,737 | 0.24% |
| 2024-09-06 | 4.31 | 4.34 | 4.18 | 4.18 | 4.18 | qfq | 67,721,602 | 287,238,901 | -1.18% |
| 2024-09-05 | 4.12 | 4.27 | 4.12 | 4.23 | 4.23 | qfq | 71,551,315 | 301,551,405 | 2.42% |
| 2024-09-04 | 4.13 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 38,763,400 | 160,932,903 | -1.20% |
| 2024-09-03 | 4.16 | 4.23 | 4.13 | 4.18 | 4.18 | qfq | 45,672,308 | 190,824,371 | 0.48% |
| 2024-09-02 | 4.29 | 4.34 | 4.15 | 4.16 | 4.16 | qfq | 80,044,432 | 338,064,157 | -3.48% |
| 2024-08-30 | 4.17 | 4.38 | 4.16 | 4.31 | 4.31 | qfq | 131,951,242 | 569,218,795 | 2.13% |
| 2024-08-29 | 4.07 | 4.29 | 4.06 | 4.22 | 4.22 | qfq | 82,290,536 | 342,169,008 | 3.18% |
| 2024-08-28 | 4.05 | 4.12 | 3.95 | 4.09 | 4.09 | qfq | 61,973,578 | 250,588,816 | 1.24% |
| 2024-08-27 | 4.02 | 4.13 | 3.99 | 4.04 | 4.04 | qfq | 59,999,804 | 244,085,411 | 0.50% |
| 2024-08-26 | 4.03 | 4.07 | 3.96 | 4.02 | 4.02 | qfq | 36,392,200 | 146,457,642 | 0.00% |
| 2024-08-23 | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | qfq | 39,896,685 | 160,214,594 | 0.25% |
| 2024-08-22 | 4.13 | 4.21 | 4.00 | 4.01 | 4.01 | qfq | 73,052,875 | 297,982,982 | -3.61% |
| 2024-08-21 | 4.23 | 4.35 | 4.15 | 4.16 | 4.16 | qfq | 92,662,839 | 392,434,549 | -2.35% |
| 2024-08-20 | 4.21 | 4.38 | 4.19 | 4.26 | 4.26 | qfq | 122,036,119 | 523,152,870 | 0.47% |
| 2024-08-19 | 4.16 | 4.28 | 4.16 | 4.24 | 4.24 | qfq | 74,818,935 | 316,071,335 | 1.92% |
| 2024-08-16 | 4.20 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 63,738,004 | 266,525,756 | -1.19% |
| 2024-08-15 | 4.04 | 4.30 | 4.04 | 4.21 | 4.21 | qfq | 118,841,223 | 499,768,643 | 3.44% |
| 2024-08-14 | 4.02 | 4.12 | 3.99 | 4.07 | 4.07 | qfq | 50,709,022 | 206,501,390 | 1.24% |
| 2024-08-13 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | qfq | 25,242,000 | 100,701,890 | 0.75% |
| 2024-08-12 | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 35,627,000 | 142,522,904 | -1.24% |
| 2024-08-09 | 4.14 | 4.16 | 4.04 | 4.04 | 4.04 | qfq | 39,297,375 | 160,698,535 | -2.18% |
| 2024-08-08 | 4.15 | 4.17 | 4.05 | 4.13 | 4.13 | qfq | 54,127,462 | 222,489,121 | -0.72% |
| 2024-08-07 | 4.15 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 54,257,170 | 226,403,118 | -0.48% |
| 2024-08-06 | 4.18 | 4.24 | 4.12 | 4.18 | 4.18 | qfq | 70,640,540 | 295,081,350 | 1.95% |
| 2024-08-05 | 4.11 | 4.28 | 4.10 | 4.10 | 4.10 | qfq | 92,375,848 | 386,893,307 | -0.49% |
| 2024-08-02 | 4.16 | 4.22 | 4.11 | 4.12 | 4.12 | qfq | 41,808,401 | 174,177,701 | -1.67% |
| 2024-08-01 | 4.21 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 43,709,601 | 183,503,474 | -0.71% |
| 2024-07-31 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | qfq | 72,661,882 | 303,240,574 | 3.43% |
| 2024-07-30 | 4.05 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 31,263,900 | 127,509,620 | 0.00% |
| 2024-07-29 | 4.03 | 4.11 | 3.98 | 4.08 | 4.08 | qfq | 36,894,263 | 149,729,978 | 0.99% |
| 2024-07-26 | 3.98 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 35,466,722 | 143,035,002 | 2.02% |
| 2024-07-25 | 3.90 | 4.02 | 3.89 | 3.96 | 3.96 | qfq | 30,637,602 | 121,477,083 | 0.51% |
| 2024-07-24 | 4.02 | 4.08 | 3.94 | 3.94 | 3.94 | qfq | 42,422,190 | 169,288,151 | -2.48% |
| 2024-07-23 | 4.17 | 4.19 | 4.03 | 4.04 | 4.04 | qfq | 45,705,679 | 187,802,866 | -2.65% |
| 2024-07-22 | 4.06 | 4.19 | 4.04 | 4.15 | 4.15 | qfq | 54,661,740 | 225,664,445 | 1.97% |
| 2024-07-19 | 4.04 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 39,435,700 | 160,819,692 | 0.25% |
| 2024-07-18 | 4.05 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 51,052,234 | 205,052,741 | -1.22% |
| 2024-07-17 | 4.07 | 4.17 | 4.06 | 4.11 | 4.11 | qfq | 63,659,720 | 262,714,036 | 0.74% |
| 2024-07-16 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 35,661,902 | 144,785,504 | 0.25% |
| 2024-07-15 | 4.03 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 47,544,200 | 194,020,110 | 0.25% |
| 2024-07-12 | 4.10 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 35,019,600 | 143,110,399 | -1.46% |
| 2024-07-11 | 4.12 | 4.15 | 4.07 | 4.12 | 4.12 | qfq | 47,308,884 | 194,532,292 | 2.23% |
| 2024-07-10 | 4.03 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 37,501,181 | 151,924,572 | -0.25% |
| 2024-07-09 | 3.95 | 4.07 | 3.91 | 4.04 | 4.04 | qfq | 46,891,681 | 187,522,467 | 1.76% |
| 2024-07-08 | 4.12 | 4.13 | 3.95 | 3.97 | 3.97 | qfq | 45,874,754 | 184,480,799 | -3.64% |
| 2024-07-05 | 4.08 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 36,928,742 | 151,367,597 | 0.98% |
| 2024-07-04 | 4.19 | 4.21 | 4.07 | 4.08 | 4.08 | qfq | 42,875,350 | 176,840,412 | -2.39% |
| 2024-07-03 | 4.23 | 4.24 | 4.18 | 4.18 | 4.18 | qfq | 29,046,230 | 122,127,629 | -1.18% |
| 2024-07-02 | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 40,758,987 | 173,002,549 | 0.48% |
| 2024-07-01 | 4.17 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 34,611,130 | 144,509,237 | 0.96% |
| 2024-06-28 | 4.16 | 4.26 | 4.16 | 4.17 | 4.17 | qfq | 46,686,830 | 196,700,607 | -0.24% |
| 2024-06-27 | 4.20 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 57,753,936 | 244,133,609 | -1.88% |
| 2024-06-26 | 4.05 | 4.29 | 4.05 | 4.26 | 4.26 | qfq | 92,213,990 | 385,946,999 | 5.19% |
| 2024-06-25 | 4.08 | 4.15 | 4.00 | 4.05 | 4.05 | qfq | 46,129,167 | 187,895,483 | -0.74% |
| 2024-06-24 | 4.22 | 4.23 | 4.06 | 4.08 | 4.08 | qfq | 61,069,492 | 252,387,534 | -4.67% |
| 2024-06-21 | 4.34 | 4.36 | 4.27 | 4.28 | 4.28 | qfq | 38,561,900 | 166,161,322 | -1.61% |
| 2024-06-20 | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | qfq | 54,796,642 | 242,581,311 | -3.33% |
| 2024-06-19 | 4.58 | 4.59 | 4.50 | 4.50 | 4.50 | qfq | 37,872,240 | 171,651,393 | -1.53% |
| 2024-06-18 | 4.52 | 4.59 | 4.52 | 4.57 | 4.57 | qfq | 38,185,682 | 174,245,689 | 1.33% |
| 2024-06-17 | 4.55 | 4.58 | 4.48 | 4.51 | 4.51 | qfq | 36,014,116 | 163,056,359 | -1.31% |
| 2024-06-14 | 4.51 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 38,460,398 | 175,514,147 | 0.66% |
| 2024-06-13 | 4.62 | 4.66 | 4.52 | 4.54 | 4.54 | qfq | 57,262,243 | 261,751,199 | -2.16% |
| 2024-06-12 | 4.56 | 4.68 | 4.54 | 4.64 | 4.64 | qfq | 59,579,445 | 275,821,795 | 1.09% |
| 2024-06-11 | 4.53 | 4.61 | 4.42 | 4.59 | 4.59 | qfq | 55,211,145 | 249,649,920 | 0.22% |
| 2024-06-07 | 4.60 | 4.67 | 4.51 | 4.58 | 4.58 | qfq | 51,774,950 | 237,173,755 | 0.88% |
| 2024-06-06 | 4.76 | 4.80 | 4.51 | 4.54 | 4.54 | qfq | 91,603,987 | 423,460,519 | -4.02% |
| 2024-06-05 | 4.78 | 4.83 | 4.71 | 4.73 | 4.73 | qfq | 69,753,679 | 331,593,435 | -2.47% |
| 2024-06-04 | 4.72 | 4.92 | 4.68 | 4.85 | 4.85 | qfq | 127,566,141 | 612,556,046 | 4.08% |
| 2024-06-03 | 4.73 | 4.79 | 4.61 | 4.66 | 4.66 | qfq | 86,039,516 | 402,481,869 | -2.92% |
| 2024-05-31 | 4.54 | 4.90 | 4.54 | 4.80 | 4.80 | qfq | 141,640,884 | 669,298,507 | 5.96% |
| 2024-05-30 | 4.55 | 4.59 | 4.48 | 4.53 | 4.53 | qfq | 39,155,197 | 177,505,626 | -1.09% |
| 2024-05-29 | 4.57 | 4.63 | 4.54 | 4.58 | 4.58 | qfq | 38,619,980 | 176,798,432 | 0.66% |
| 2024-05-28 | 4.69 | 4.69 | 4.54 | 4.55 | 4.55 | qfq | 60,502,213 | 278,343,292 | -3.60% |
| 2024-05-27 | 4.69 | 4.73 | 4.59 | 4.72 | 4.72 | qfq | 58,690,858 | 272,682,201 | 0.64% |
| 2024-05-24 | 4.75 | 4.80 | 4.69 | 4.69 | 4.69 | qfq | 51,921,086 | 245,703,382 | -0.85% |
| 2024-05-23 | 4.90 | 4.90 | 4.72 | 4.73 | 4.73 | qfq | 80,329,018 | 384,590,003 | -3.86% |
| 2024-05-22 | 4.86 | 4.92 | 4.80 | 4.92 | 4.92 | qfq | 78,436,170 | 381,448,160 | -0.20% |
| 2024-05-21 | 4.87 | 5.03 | 4.81 | 4.93 | 4.93 | qfq | 116,265,619 | 573,484,770 | 2.28% |
| 2024-05-20 | 4.81 | 4.89 | 4.77 | 4.82 | 4.82 | qfq | 65,016,534 | 314,254,299 | -0.62% |
| 2024-05-17 | 4.83 | 4.86 | 4.76 | 4.85 | 4.85 | qfq | 73,535,808 | 353,217,833 | 0.21% |
| 2024-05-16 | 4.88 | 4.96 | 4.80 | 4.84 | 4.84 | qfq | 98,984,554 | 481,939,477 | -1.43% |
| 2024-05-15 | 5.02 | 5.16 | 4.89 | 4.91 | 4.91 | qfq | 161,919,882 | 812,894,070 | -2.58% |
| 2024-05-14 | 4.84 | 5.06 | 4.84 | 5.04 | 5.04 | qfq | 213,311,082 | 1,060,785,631 | 7.01% |
| 2024-05-13 | 4.73 | 4.77 | 4.63 | 4.71 | 4.71 | qfq | 55,378,931 | 260,747,570 | -1.67% |
| 2024-05-10 | 4.90 | 4.94 | 4.76 | 4.79 | 4.79 | qfq | 69,641,729 | 335,030,010 | -2.24% |
| 2024-05-09 | 4.87 | 4.94 | 4.86 | 4.90 | 4.90 | qfq | 58,285,871 | 285,318,570 | 1.03% |
| 2024-05-08 | 5.02 | 5.03 | 4.84 | 4.85 | 4.85 | qfq | 101,817,866 | 499,067,063 | -4.34% |
| 2024-05-07 | 5.08 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 92,576,726 | 472,791,154 | -0.59% |
| 2024-05-06 | 5.16 | 5.22 | 5.09 | 5.10 | 5.10 | qfq | 93,018,328 | 477,743,012 | 0.20% |
| 2024-04-30 | 5.12 | 5.20 | 5.04 | 5.09 | 5.09 | qfq | 96,057,495 | 491,373,140 | -0.78% |
| 2024-04-29 | 4.99 | 5.17 | 4.97 | 5.13 | 5.13 | qfq | 113,312,749 | 578,706,557 | 2.81% |
| 2024-04-26 | 4.85 | 5.03 | 4.85 | 4.99 | 4.99 | qfq | 126,587,329 | 628,898,696 | 3.31% |
| 2024-04-25 | 4.81 | 4.88 | 4.78 | 4.83 | 4.83 | qfq | 80,028,639 | 386,057,997 | -0.82% |
| 2024-04-24 | 4.72 | 4.88 | 4.69 | 4.87 | 4.87 | qfq | 94,432,362 | 454,438,835 | 3.40% |
| 2024-04-23 | 4.70 | 4.76 | 4.68 | 4.71 | 4.71 | qfq | 72,530,138 | 342,271,063 | 1.51% |
| 2024-04-22 | 4.65 | 4.72 | 4.53 | 4.64 | 4.64 | qfq | 58,444,011 | 270,769,034 | -1.07% |
| 2024-04-19 | 4.78 | 4.82 | 4.67 | 4.69 | 4.69 | qfq | 79,974,895 | 377,926,746 | -2.29% |
| 2024-04-18 | 4.83 | 4.92 | 4.75 | 4.80 | 4.80 | qfq | 92,910,794 | 449,784,573 | -1.64% |
| 2024-04-17 | 4.67 | 4.92 | 4.66 | 4.88 | 4.88 | qfq | 122,711,172 | 593,749,806 | 6.78% |
| 2024-04-16 | 4.87 | 4.93 | 4.55 | 4.57 | 4.57 | qfq | 131,125,017 | 615,860,844 | -7.30% |
| 2024-04-15 | 5.10 | 5.13 | 4.82 | 4.93 | 4.93 | qfq | 127,882,543 | 632,892,593 | -2.95% |
| 2024-04-12 | 5.19 | 5.23 | 5.07 | 5.08 | 5.08 | qfq | 85,182,876 | 437,665,161 | -2.12% |
| 2024-04-11 | 5.11 | 5.30 | 5.07 | 5.19 | 5.19 | qfq | 96,697,880 | 505,385,376 | 0.97% |
| 2024-04-10 | 5.32 | 5.37 | 5.12 | 5.14 | 5.14 | qfq | 126,329,297 | 661,822,497 | -5.51% |
| 2024-04-09 | 5.33 | 5.48 | 5.25 | 5.44 | 5.44 | qfq | 117,115,634 | 630,315,801 | 2.45% |
| 2024-04-08 | 5.28 | 5.38 | 5.18 | 5.31 | 5.31 | qfq | 103,275,411 | 546,999,017 | 0.57% |
| 2024-04-03 | 5.48 | 5.49 | 5.26 | 5.28 | 5.28 | qfq | 107,068,728 | 569,670,760 | -3.30% |
| 2024-04-02 | 5.62 | 5.62 | 5.42 | 5.46 | 5.46 | qfq | 127,254,422 | 698,681,859 | -3.19% |
| 2024-04-01 | 5.52 | 5.66 | 5.51 | 5.64 | 5.64 | qfq | 148,325,556 | 831,675,231 | 2.36% |
| 2024-03-29 | 5.53 | 5.55 | 5.40 | 5.51 | 5.51 | qfq | 128,525,215 | 702,558,353 | -1.25% |
| 2024-03-28 | 5.38 | 5.68 | 5.37 | 5.58 | 5.58 | qfq | 192,510,711 | 1,070,556,949 | 3.33% |
| 2024-03-27 | 5.51 | 5.70 | 5.30 | 5.40 | 5.40 | qfq | 186,419,996 | 1,014,916,673 | -2.35% |
| 2024-03-26 | 5.67 | 5.76 | 5.47 | 5.53 | 5.53 | qfq | 184,133,440 | 1,027,502,274 | -3.32% |
| 2024-03-25 | 6.03 | 6.14 | 5.70 | 5.72 | 5.72 | qfq | 233,039,873 | 1,379,792,290 | -5.77% |
| 2024-03-22 | 6.09 | 6.20 | 5.86 | 6.07 | 6.07 | qfq | 326,473,992 | 1,963,767,223 | -1.62% |
| 2024-03-21 | 6.35 | 6.41 | 6.16 | 6.17 | 6.17 | qfq | 326,942,896 | 2,057,056,085 | -0.64% |
| 2024-03-20 | 6.04 | 6.30 | 6.02 | 6.21 | 6.21 | qfq | 302,904,215 | 1,872,422,713 | 2.14% |
| 2024-03-19 | 6.23 | 6.33 | 6.07 | 6.08 | 6.08 | qfq | 332,715,839 | 2,057,395,233 | -4.10% |
| 2024-03-18 | 6.30 | 6.43 | 6.15 | 6.34 | 6.34 | qfq | 344,944,754 | 2,171,701,293 | 1.28% |
| 2024-03-15 | 6.15 | 6.30 | 6.07 | 6.26 | 6.26 | qfq | 313,581,273 | 1,939,840,371 | 2.29% |
| 2024-03-14 | 6.25 | 6.34 | 5.98 | 6.12 | 6.12 | qfq | 458,995,741 | 2,834,874,143 | -5.56% |
| 2024-03-13 | 6.00 | 6.80 | 5.89 | 6.48 | 6.48 | qfq | 669,051,848 | 4,234,158,408 | 10.58% |
| 2024-03-12 | 5.85 | 6.05 | 5.71 | 5.86 | 5.86 | qfq | 420,722,955 | 2,464,723,518 | 3.90% |
| 2024-03-11 | 5.30 | 5.69 | 5.28 | 5.64 | 5.64 | qfq | 265,772,175 | 1,476,005,079 | 4.44% |
| 2024-03-08 | 5.34 | 5.43 | 5.28 | 5.40 | 5.40 | qfq | 142,606,901 | 764,768,763 | 0.93% |
| 2024-03-07 | 5.55 | 5.72 | 5.30 | 5.35 | 5.35 | qfq | 260,534,578 | 1,429,769,159 | -5.31% |
| 2024-03-06 | 5.51 | 5.96 | 5.50 | 5.65 | 5.65 | qfq | 297,071,590 | 1,706,897,250 | 0.89% |
| 2024-03-05 | 5.65 | 5.84 | 5.52 | 5.60 | 5.60 | qfq | 309,159,533 | 1,750,560,781 | -3.28% |
| 2024-03-04 | 5.46 | 5.89 | 5.26 | 5.79 | 5.79 | qfq | 363,431,933 | 2,018,464,133 | 6.04% |
| 2024-03-01 | 5.37 | 5.55 | 5.33 | 5.46 | 5.46 | qfq | 230,821,490 | 1,253,082,007 | 1.11% |
| 2024-02-29 | 5.05 | 5.41 | 5.05 | 5.40 | 5.40 | qfq | 244,371,696 | 1,294,446,972 | 5.47% |
| 2024-02-28 | 5.60 | 5.72 | 5.10 | 5.12 | 5.12 | qfq | 404,120,705 | 2,215,205,801 | -9.38% |
| 2024-02-27 | 5.25 | 5.79 | 5.20 | 5.65 | 5.65 | qfq | 386,994,661 | 2,152,168,573 | 7.01% |
| 2024-02-26 | 5.23 | 5.51 | 5.15 | 5.28 | 5.28 | qfq | 250,039,674 | 1,319,528,765 | -0.56% |
| 2024-02-23 | 5.29 | 5.41 | 5.13 | 5.31 | 5.31 | qfq | 282,575,078 | 1,486,003,884 | 1.72% |
| 2024-02-22 | 5.14 | 5.27 | 5.10 | 5.22 | 5.22 | qfq | 262,134,348 | 1,356,263,992 | 1.36% |
| 2024-02-21 | 4.70 | 5.66 | 4.67 | 5.15 | 5.15 | qfq | 375,767,911 | 1,925,559,939 | 7.29% |
| 2024-02-20 | 4.75 | 4.94 | 4.66 | 4.80 | 4.80 | qfq | 200,584,183 | 959,474,715 | -1.44% |
| 2024-02-19 | 4.76 | 4.89 | 4.67 | 4.87 | 4.87 | qfq | 223,836,170 | 1,070,259,381 | 7.03% |
| 2024-02-08 | 4.40 | 4.59 | 4.39 | 4.55 | 4.55 | qfq | 144,680,879 | 654,650,795 | 4.60% |
| 2024-02-07 | 4.32 | 4.48 | 4.27 | 4.35 | 4.35 | qfq | 148,992,356 | 651,432,056 | 0.69% |
| 2024-02-06 | 3.88 | 4.38 | 3.77 | 4.32 | 4.32 | qfq | 166,534,139 | 687,392,397 | 8.82% |
| 2024-02-05 | 4.25 | 4.27 | 3.90 | 3.97 | 3.97 | qfq | 153,104,848 | 623,327,081 | -9.36% |
| 2024-02-02 | 4.33 | 4.53 | 4.12 | 4.38 | 4.38 | qfq | 141,505,654 | 616,142,674 | 1.62% |
| 2024-02-01 | 4.29 | 4.53 | 4.11 | 4.31 | 4.31 | qfq | 122,158,782 | 530,605,954 | -2.27% |
| 2024-01-31 | 4.48 | 4.61 | 4.38 | 4.41 | 4.41 | qfq | 128,921,200 | 581,715,237 | -1.12% |
| 2024-01-30 | 4.60 | 4.69 | 4.44 | 4.46 | 4.46 | qfq | 98,507,732 | 448,354,233 | -3.88% |
| 2024-01-29 | 4.80 | 4.86 | 4.62 | 4.64 | 4.64 | qfq | 148,348,647 | 697,198,894 | -4.72% |
| 2024-01-26 | 4.74 | 5.07 | 4.69 | 4.87 | 4.87 | qfq | 272,695,750 | 1,333,192,482 | 2.96% |
| 2024-01-25 | 4.60 | 4.76 | 4.50 | 4.73 | 4.73 | qfq | 167,087,828 | 776,558,446 | 2.83% |
| 2024-01-24 | 4.65 | 4.68 | 4.43 | 4.60 | 4.60 | qfq | 144,013,365 | 655,474,025 | -0.86% |
| 2024-01-23 | 4.41 | 4.75 | 4.37 | 4.64 | 4.64 | qfq | 171,667,818 | 789,353,583 | 4.27% |
| 2024-01-22 | 4.76 | 4.85 | 4.41 | 4.45 | 4.45 | qfq | 146,189,963 | 673,856,583 | -6.90% |
| 2024-01-19 | 4.66 | 4.94 | 4.65 | 4.78 | 4.78 | qfq | 214,699,480 | 1,033,559,469 | 3.02% |
| 2024-01-18 | 4.50 | 4.65 | 4.40 | 4.64 | 4.64 | qfq | 125,995,609 | 569,432,183 | 2.20% |
| 2024-01-17 | 4.67 | 4.69 | 4.52 | 4.54 | 4.54 | qfq | 80,042,947 | 368,783,452 | -3.20% |
| 2024-01-16 | 4.80 | 4.80 | 4.61 | 4.69 | 4.69 | qfq | 114,833,459 | 537,126,661 | -2.29% |
| 2024-01-15 | 4.78 | 4.89 | 4.75 | 4.80 | 4.80 | qfq | 85,297,384 | 411,648,600 | -1.03% |
| 2024-01-12 | 4.99 | 5.04 | 4.84 | 4.85 | 4.85 | qfq | 157,032,361 | 769,763,966 | -4.15% |
| 2024-01-11 | 4.82 | 5.06 | 4.80 | 5.06 | 5.06 | qfq | 204,227,026 | 1,016,109,430 | 3.90% |
| 2024-01-10 | 5.26 | 5.29 | 4.87 | 4.87 | 4.87 | qfq | 278,066,276 | 1,385,169,067 | -6.88% |
| 2024-01-09 | 5.49 | 5.63 | 5.18 | 5.23 | 5.23 | qfq | 367,310,017 | 1,964,802,563 | 3.77% |
| 2024-01-08 | 5.06 | 5.17 | 4.91 | 5.04 | 5.04 | qfq | 171,641,778 | 869,658,722 | 0.40% |
| 2024-01-05 | 5.11 | 5.20 | 4.99 | 5.02 | 5.02 | qfq | 184,949,895 | 937,788,045 | -2.14% |
| 2024-01-04 | 5.17 | 5.18 | 4.98 | 5.13 | 5.13 | qfq | 149,401,752 | 758,776,517 | -0.77% |
| 2024-01-03 | 5.24 | 5.33 | 5.03 | 5.17 | 5.17 | qfq | 203,660,622 | 1,057,883,928 | -0.39% |
| 2024-01-02 | 5.19 | 5.47 | 5.16 | 5.19 | 5.19 | qfq | 293,136,200 | 1,551,582,647 | 0.78% |
| 2023-12-29 | 4.86 | 5.15 | 4.82 | 5.15 | 5.15 | qfq | 291,170,842 | 1,457,404,537 | 5.75% |
| 2023-12-28 | 4.82 | 4.92 | 4.71 | 4.87 | 4.87 | qfq | 165,450,058 | 801,008,828 | 0.21% |
| 2023-12-27 | 5.04 | 5.07 | 4.80 | 4.86 | 4.86 | qfq | 162,529,782 | 795,287,772 | -1.62% |
| 2023-12-26 | 5.13 | 5.17 | 4.90 | 4.94 | 4.94 | qfq | 146,221,834 | 729,571,246 | -3.33% |
| 2023-12-25 | 5.19 | 5.23 | 4.86 | 5.11 | 5.11 | qfq | 237,038,616 | 1,193,347,002 | 0.99% |
| 2023-12-22 | 6.00 | 6.07 | 4.97 | 5.06 | 5.06 | qfq | 488,824,366 | 2,597,560,931 | -16.09% |
| 2023-12-21 | 5.95 | 6.12 | 5.90 | 6.03 | 6.03 | qfq | 192,264,551 | 1,154,036,344 | 1.34% |
| 2023-12-20 | 6.19 | 6.33 | 5.93 | 5.95 | 5.95 | qfq | 232,704,379 | 1,406,019,730 | -4.49% |
| 2023-12-19 | 6.16 | 6.33 | 6.10 | 6.23 | 6.23 | qfq | 242,844,057 | 1,509,862,223 | 0.48% |
| 2023-12-18 | 6.65 | 6.72 | 6.20 | 6.20 | 6.20 | qfq | 352,077,148 | 2,237,057,371 | -6.63% |
| 2023-12-15 | 6.57 | 6.80 | 6.26 | 6.64 | 6.64 | qfq | 455,626,775 | 2,983,641,602 | 1.07% |
| 2023-12-14 | 6.49 | 6.80 | 6.34 | 6.57 | 6.57 | qfq | 443,422,318 | 2,923,187,735 | 2.02% |
| 2023-12-13 | 6.27 | 6.82 | 6.26 | 6.44 | 6.44 | qfq | 435,224,792 | 2,844,166,380 | 1.42% |
| 2023-12-12 | 6.50 | 6.69 | 6.27 | 6.35 | 6.35 | qfq | 385,734,565 | 2,484,598,517 | -3.64% |
| 2023-12-11 | 6.35 | 6.63 | 6.30 | 6.59 | 6.59 | qfq | 415,496,744 | 2,673,364,270 | 2.49% |
| 2023-12-08 | 6.31 | 6.65 | 6.07 | 6.43 | 6.43 | qfq | 570,222,002 | 3,610,150,935 | 1.90% |
| 2023-12-07 | 6.65 | 6.80 | 6.27 | 6.31 | 6.31 | qfq | 592,413,729 | 3,835,953,483 | -4.10% |
| 2023-12-06 | 5.65 | 6.84 | 5.53 | 6.58 | 6.58 | qfq | 725,507,997 | 4,568,369,449 | 15.44% |
| 2023-12-05 | 5.45 | 5.83 | 5.32 | 5.70 | 5.70 | qfq | 412,441,493 | 2,303,116,836 | 2.15% |
| 2023-12-04 | 5.33 | 5.80 | 5.33 | 5.58 | 5.58 | qfq | 452,628,344 | 2,553,193,583 | 6.69% |
| 2023-12-01 | 4.77 | 5.28 | 4.76 | 5.23 | 5.23 | qfq | 226,780,475 | 1,144,451,938 | 9.64% |
| 2023-11-30 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 52,817,662 | 252,526,110 | -1.45% |
| 2023-11-29 | 4.91 | 4.93 | 4.82 | 4.84 | 4.84 | qfq | 53,185,509 | 258,773,543 | -1.63% |
| 2023-11-28 | 4.86 | 4.98 | 4.86 | 4.92 | 4.92 | qfq | 69,554,316 | 341,760,685 | 0.82% |
| 2023-11-27 | 4.92 | 4.97 | 4.85 | 4.88 | 4.88 | qfq | 67,606,797 | 330,537,240 | -1.41% |
| 2023-11-24 | 5.06 | 5.13 | 4.92 | 4.95 | 4.95 | qfq | 99,510,935 | 498,002,476 | -2.94% |
| 2023-11-23 | 5.15 | 5.16 | 5.02 | 5.10 | 5.10 | qfq | 92,336,129 | 469,220,464 | -0.78% |
| 2023-11-22 | 5.13 | 5.24 | 5.12 | 5.14 | 5.14 | qfq | 104,660,234 | 542,095,257 | -0.96% |
| 2023-11-21 | 5.27 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 151,161,205 | 795,772,662 | -1.52% |
| 2023-11-20 | 5.21 | 5.31 | 5.20 | 5.27 | 5.27 | qfq | 119,747,984 | 629,121,393 | 1.15% |
| 2023-11-17 | 5.18 | 5.26 | 5.14 | 5.21 | 5.21 | qfq | 118,601,283 | 615,880,473 | -0.57% |
| 2023-11-16 | 5.14 | 5.38 | 5.13 | 5.24 | 5.24 | qfq | 184,589,297 | 973,798,678 | 0.96% |
| 2023-11-15 | 5.32 | 5.34 | 5.16 | 5.19 | 5.19 | qfq | 144,718,647 | 755,343,594 | -1.70% |
| 2023-11-14 | 5.31 | 5.33 | 5.22 | 5.28 | 5.28 | qfq | 172,130,916 | 906,507,934 | -0.75% |
| 2023-11-13 | 5.39 | 5.66 | 5.28 | 5.32 | 5.32 | qfq | 275,140,807 | 1,493,817,936 | 1.33% |
| 2023-11-10 | 5.46 | 5.59 | 5.23 | 5.25 | 5.25 | qfq | 266,469,793 | 1,420,833,426 | -5.91% |
| 2023-11-09 | 5.40 | 5.85 | 5.35 | 5.58 | 5.58 | qfq | 419,959,182 | 2,340,808,334 | 1.64% |
| 2023-11-08 | 4.83 | 5.74 | 4.81 | 5.49 | 5.49 | qfq | 479,830,046 | 2,550,844,618 | 14.37% |
| 2023-11-07 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | qfq | 128,854,552 | 616,013,061 | 0.63% |
| 2023-11-06 | 4.59 | 4.78 | 4.57 | 4.77 | 4.77 | qfq | 155,247,847 | 732,672,561 | 4.61% |
| 2023-11-03 | 4.59 | 4.61 | 4.45 | 4.56 | 4.56 | qfq | 116,930,441 | 530,281,713 | -1.30% |
| 2023-11-02 | 4.43 | 4.71 | 4.42 | 4.62 | 4.62 | qfq | 206,900,362 | 953,898,288 | 3.59% |
| 2023-11-01 | 4.40 | 4.63 | 4.38 | 4.46 | 4.46 | qfq | 112,074,182 | 505,052,942 | 0.90% |
| 2023-10-31 | 4.46 | 4.53 | 4.38 | 4.42 | 4.42 | qfq | 78,586,183 | 349,438,087 | -0.45% |
| 2023-10-30 | 4.34 | 4.45 | 4.30 | 4.44 | 4.44 | qfq | 61,784,015 | 271,504,959 | 1.37% |
| 2023-10-27 | 4.33 | 4.40 | 4.29 | 4.38 | 4.38 | qfq | 55,353,279 | 240,312,564 | 0.46% |
| 2023-10-26 | 4.32 | 4.37 | 4.28 | 4.36 | 4.36 | qfq | 44,857,936 | 194,092,641 | 0.23% |
| 2023-10-25 | 4.36 | 4.43 | 4.32 | 4.35 | 4.35 | qfq | 58,951,094 | 256,961,568 | 0.23% |
| 2023-10-24 | 4.29 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 59,704,150 | 258,700,472 | 2.60% |
| 2023-10-23 | 4.37 | 4.39 | 4.21 | 4.23 | 4.23 | qfq | 61,373,269 | 263,073,232 | -3.64% |
| 2023-10-20 | 4.49 | 4.51 | 4.38 | 4.39 | 4.39 | qfq | 52,777,292 | 233,861,524 | -2.44% |
| 2023-10-19 | 4.50 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 55,679,790 | 253,183,091 | -0.44% |
| 2023-10-18 | 4.58 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 58,182,843 | 263,888,837 | -1.74% |
| 2023-10-17 | 4.62 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 46,305,486 | 212,817,412 | -0.65% |
| 2023-10-16 | 4.72 | 4.76 | 4.60 | 4.63 | 4.63 | qfq | 78,492,585 | 366,201,682 | 0.22% |
| 2023-10-13 | 4.70 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 56,434,836 | 262,571,755 | -1.91% |
| 2023-10-12 | 4.80 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 58,604,372 | 276,299,515 | -1.26% |
| 2023-10-11 | 4.73 | 4.86 | 4.68 | 4.77 | 4.77 | qfq | 77,771,050 | 372,067,039 | 1.06% |
| 2023-10-10 | 4.78 | 4.79 | 4.71 | 4.72 | 4.72 | qfq | 48,557,917 | 230,398,458 | -0.42% |
| 2023-10-09 | 4.79 | 4.79 | 4.71 | 4.74 | 4.74 | qfq | 46,934,007 | 222,481,075 | -1.46% |
| 2023-09-28 | 4.82 | 4.82 | 4.74 | 4.81 | 4.81 | qfq | 58,791,875 | 281,579,337 | 1.26% |
| 2023-09-27 | 4.70 | 4.83 | 4.68 | 4.75 | 4.75 | qfq | 61,876,906 | 295,201,616 | 0.00% |
| 2023-09-26 | 4.70 | 4.84 | 4.69 | 4.75 | 4.75 | qfq | 84,562,574 | 403,980,891 | 1.06% |
| 2023-09-25 | 4.79 | 4.83 | 4.67 | 4.70 | 4.70 | qfq | 75,757,311 | 359,179,999 | -1.88% |
| 2023-09-22 | 4.60 | 4.81 | 4.57 | 4.79 | 4.79 | qfq | 117,709,856 | 557,455,372 | 4.13% |
| 2023-09-21 | 4.61 | 4.67 | 4.59 | 4.60 | 4.60 | qfq | 43,028,267 | 199,024,367 | -0.86% |
| 2023-09-20 | 4.64 | 4.73 | 4.61 | 4.64 | 4.64 | qfq | 53,736,811 | 251,356,085 | 0.00% |
| 2023-09-19 | 4.71 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 51,491,037 | 240,271,853 | -1.90% |
| 2023-09-18 | 4.74 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 53,175,851 | 252,627,514 | -0.63% |
| 2023-09-15 | 4.83 | 4.86 | 4.74 | 4.76 | 4.76 | qfq | 56,012,749 | 268,418,699 | -1.04% |
| 2023-09-14 | 4.84 | 4.88 | 4.78 | 4.81 | 4.81 | qfq | 55,891,763 | 269,256,385 | -1.23% |
| 2023-09-13 | 4.98 | 4.98 | 4.83 | 4.87 | 4.87 | qfq | 93,047,709 | 454,030,893 | -2.40% |
| 2023-09-12 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | qfq | 70,353,425 | 352,759,076 | -1.77% |
| 2023-09-11 | 5.02 | 5.14 | 4.99 | 5.08 | 5.08 | qfq | 97,542,769 | 493,609,458 | 1.80% |
| 2023-09-08 | 5.05 | 5.11 | 4.96 | 4.99 | 4.99 | qfq | 107,637,481 | 538,539,070 | -3.11% |
| 2023-09-07 | 5.25 | 5.36 | 5.15 | 5.15 | 5.15 | qfq | 132,932,927 | 698,454,599 | -0.58% |
| 2023-09-06 | 5.27 | 5.28 | 5.14 | 5.18 | 5.18 | qfq | 110,798,730 | 575,010,015 | -3.00% |
| 2023-09-05 | 5.29 | 5.47 | 5.27 | 5.34 | 5.34 | qfq | 121,530,387 | 651,498,522 | 0.19% |
| 2023-09-04 | 5.29 | 5.33 | 5.20 | 5.33 | 5.33 | qfq | 72,457,275 | 381,974,873 | 1.33% |
| 2023-09-01 | 5.40 | 5.45 | 5.24 | 5.26 | 5.26 | qfq | 115,577,365 | 614,663,760 | -3.49% |
| 2023-08-31 | 5.33 | 5.63 | 5.25 | 5.45 | 5.45 | qfq | 192,160,662 | 1,045,818,640 | 2.44% |
| 2023-08-30 | 5.24 | 5.40 | 5.21 | 5.32 | 5.32 | qfq | 130,487,638 | 693,224,193 | 1.72% |
| 2023-08-29 | 4.95 | 5.28 | 4.93 | 5.23 | 5.23 | qfq | 135,730,775 | 700,662,196 | 4.81% |
| 2023-08-28 | 5.27 | 5.33 | 4.97 | 4.99 | 4.99 | qfq | 111,787,296 | 570,701,209 | 0.60% |
| 2023-08-25 | 5.15 | 5.16 | 4.92 | 4.96 | 4.96 | qfq | 109,010,319 | 547,997,478 | -4.62% |
| 2023-08-24 | 5.14 | 5.30 | 5.14 | 5.20 | 5.20 | qfq | 96,565,023 | 503,935,536 | 1.56% |
| 2023-08-23 | 5.21 | 5.23 | 5.10 | 5.12 | 5.12 | qfq | 68,161,385 | 351,027,555 | -2.29% |
| 2023-08-22 | 5.13 | 5.24 | 5.11 | 5.24 | 5.24 | qfq | 81,401,073 | 421,635,850 | 2.34% |
| 2023-08-21 | 5.13 | 5.27 | 5.12 | 5.12 | 5.12 | qfq | 71,036,462 | 368,630,651 | -0.19% |
| 2023-08-18 | 5.39 | 5.41 | 5.13 | 5.13 | 5.13 | qfq | 109,834,173 | 576,217,446 | -5.00% |
| 2023-08-17 | 5.31 | 5.45 | 5.27 | 5.40 | 5.40 | qfq | 73,808,989 | 397,682,843 | 1.31% |
| 2023-08-16 | 5.46 | 5.47 | 5.30 | 5.33 | 5.33 | qfq | 89,616,729 | 480,651,882 | -2.38% |
| 2023-08-15 | 5.63 | 5.65 | 5.40 | 5.46 | 5.46 | qfq | 107,675,682 | 590,409,776 | -3.53% |
| 2023-08-14 | 5.48 | 5.66 | 5.41 | 5.66 | 5.66 | qfq | 110,040,182 | 609,489,883 | 1.80% |
| 2023-08-11 | 5.58 | 5.76 | 5.56 | 5.56 | 5.56 | qfq | 87,617,758 | 495,123,170 | -1.07% |
| 2023-08-10 | 5.60 | 5.71 | 5.55 | 5.62 | 5.62 | qfq | 67,417,914 | 380,029,393 | 0.36% |
| 2023-08-09 | 5.66 | 5.76 | 5.58 | 5.60 | 5.60 | qfq | 83,519,858 | 471,890,166 | -1.93% |
| 2023-08-08 | 5.71 | 5.82 | 5.69 | 5.71 | 5.71 | qfq | 95,052,685 | 546,243,461 | -1.04% |
| 2023-08-07 | 5.76 | 5.92 | 5.70 | 5.77 | 5.77 | qfq | 184,818,146 | 1,069,952,798 | 0.70% |
| 2023-08-04 | 5.51 | 5.78 | 5.51 | 5.73 | 5.73 | qfq | 182,882,549 | 1,039,631,955 | 3.62% |
| 2023-08-03 | 5.56 | 5.72 | 5.49 | 5.53 | 5.53 | qfq | 103,459,389 | 575,289,525 | -1.25% |
| 2023-08-02 | 5.51 | 5.65 | 5.49 | 5.60 | 5.60 | qfq | 101,412,532 | 566,274,155 | 0.54% |
| 2023-08-01 | 5.52 | 5.65 | 5.41 | 5.57 | 5.57 | qfq | 137,432,668 | 760,538,902 | 0.18% |
| 2023-07-31 | 5.36 | 5.63 | 5.30 | 5.56 | 5.56 | qfq | 173,162,132 | 956,381,853 | 3.35% |
| 2023-07-28 | 5.38 | 5.41 | 5.30 | 5.38 | 5.38 | qfq | 100,361,921 | 537,834,854 | -0.55% |
| 2023-07-27 | 5.55 | 5.55 | 5.40 | 5.41 | 5.41 | qfq | 117,869,979 | 642,279,982 | -1.99% |
| 2023-07-26 | 5.80 | 5.81 | 5.47 | 5.52 | 5.52 | qfq | 202,491,874 | 1,129,133,385 | -5.48% |
| 2023-07-25 | 5.82 | 5.94 | 5.74 | 5.84 | 5.84 | qfq | 135,684,302 | 792,629,082 | 1.74% |
| 2023-07-24 | 5.77 | 5.90 | 5.70 | 5.74 | 5.74 | qfq | 102,077,494 | 590,421,717 | -1.54% |
| 2023-07-21 | 5.88 | 6.03 | 5.76 | 5.83 | 5.83 | qfq | 138,999,997 | 815,959,969 | -1.02% |
| 2023-07-20 | 6.15 | 6.22 | 5.89 | 5.89 | 5.89 | qfq | 180,545,818 | 1,091,029,716 | -5.15% |
| 2023-07-19 | 6.10 | 6.35 | 6.10 | 6.21 | 6.21 | qfq | 115,083,967 | 719,459,352 | 1.14% |
| 2023-07-18 | 6.25 | 6.36 | 6.14 | 6.14 | 6.14 | qfq | 118,424,248 | 736,954,361 | -1.92% |