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
联创股份300343.SZ
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）42,060,016
成交额（元）238,246,939
日线记录725
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 725 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 | 5.40 | 5.89 | 5.35 | 5.61 | 5.61 | qfq | 42,060,016 | 238,246,939 | 3.70% |
| 2026-07-16 | 5.52 | 5.54 | 5.39 | 5.41 | 5.41 | qfq | 19,650,500 | 106,932,795 | -3.39% |
| 2026-07-15 | 5.43 | 5.73 | 5.43 | 5.60 | 5.60 | qfq | 24,223,100 | 135,887,536 | 2.19% |
| 2026-07-14 | 5.45 | 5.55 | 5.31 | 5.48 | 5.48 | qfq | 22,279,716 | 120,906,752 | 2.05% |
| 2026-07-13 | 5.61 | 5.65 | 5.36 | 5.37 | 5.37 | qfq | 26,477,327 | 145,119,198 | -5.95% |
| 2026-07-10 | 5.70 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 37,055,800 | 212,823,284 | -0.52% |
| 2026-07-09 | 5.70 | 5.79 | 5.53 | 5.74 | 5.74 | qfq | 33,865,580 | 192,445,530 | -0.69% |
| 2026-07-08 | 6.05 | 6.07 | 5.74 | 5.78 | 5.78 | qfq | 35,666,634 | 208,526,851 | -4.15% |
| 2026-07-07 | 6.27 | 6.32 | 5.95 | 6.03 | 6.03 | qfq | 43,226,000 | 264,262,683 | -4.29% |
| 2026-07-06 | 6.62 | 6.69 | 6.26 | 6.30 | 6.30 | qfq | 53,552,626 | 344,963,994 | -5.69% |
| 2026-07-03 | 6.96 | 7.30 | 6.61 | 6.68 | 6.68 | qfq | 88,372,451 | 599,157,311 | -4.02% |
| 2026-07-02 | 6.75 | 7.43 | 6.75 | 6.96 | 6.96 | qfq | 136,766,421 | 972,981,025 | 2.35% |
| 2026-07-01 | 5.70 | 6.80 | 5.70 | 6.80 | 6.80 | qfq | 92,793,580 | 600,047,945 | 19.93% |
| 2026-06-30 | 5.76 | 5.84 | 5.63 | 5.67 | 5.67 | qfq | 30,589,695 | 174,015,744 | -3.74% |
| 2026-06-29 | 5.32 | 6.15 | 5.32 | 5.89 | 5.89 | qfq | 49,910,190 | 291,227,299 | 11.55% |
| 2026-06-26 | 5.63 | 5.63 | 5.26 | 5.28 | 5.28 | qfq | 29,381,786 | 159,534,518 | -7.04% |
| 2026-06-25 | 5.95 | 5.99 | 5.68 | 5.68 | 5.68 | qfq | 27,424,433 | 159,274,126 | -5.80% |
| 2026-06-24 | 5.88 | 6.20 | 5.76 | 6.03 | 6.03 | qfq | 31,132,432 | 186,970,802 | 2.20% |
| 2026-06-23 | 6.05 | 6.11 | 5.88 | 5.90 | 5.90 | qfq | 27,687,600 | 166,079,272 | -4.53% |
| 2026-06-22 | 5.80 | 6.21 | 5.61 | 6.18 | 6.18 | qfq | 47,158,469 | 279,340,765 | 4.22% |
| 2026-06-18 | 6.19 | 6.26 | 5.89 | 5.93 | 5.93 | qfq | 41,413,908 | 250,131,689 | -5.87% |
| 2026-06-17 | 6.50 | 6.52 | 6.16 | 6.30 | 6.30 | qfq | 38,745,479 | 245,092,813 | -4.26% |
| 2026-06-16 | 6.77 | 6.87 | 6.43 | 6.58 | 6.58 | qfq | 69,288,702 | 460,877,843 | 1.86% |
| 2026-06-12 | 6.50 | 6.54 | 6.37 | 6.46 | 6.46 | qfq | 11,790,964 | 76,156,667 | -0.15% |
| 2026-06-11 | 6.36 | 6.55 | 6.29 | 6.47 | 6.47 | qfq | 13,220,180 | 84,922,153 | -0.31% |
| 2026-06-10 | 6.20 | 6.62 | 6.06 | 6.49 | 6.49 | qfq | 21,564,180 | 136,288,084 | 4.17% |
| 2026-06-09 | 6.18 | 6.29 | 6.09 | 6.23 | 6.23 | qfq | 11,150,221 | 69,023,665 | 1.63% |
| 2026-06-08 | 6.25 | 6.42 | 6.00 | 6.13 | 6.13 | qfq | 20,324,045 | 126,576,106 | -5.84% |
| 2026-06-05 | 6.45 | 6.57 | 6.39 | 6.51 | 6.51 | qfq | 14,076,580 | 91,328,756 | -0.76% |
| 2026-06-04 | 6.64 | 6.67 | 6.41 | 6.56 | 6.56 | qfq | 16,568,738 | 107,981,560 | -1.80% |
| 2026-06-03 | 6.95 | 6.95 | 6.64 | 6.68 | 6.68 | qfq | 21,001,900 | 142,139,363 | -3.61% |
| 2026-06-02 | 6.96 | 6.97 | 6.82 | 6.93 | 6.93 | qfq | 15,661,285 | 107,908,274 | -0.72% |
| 2026-06-01 | 6.67 | 6.99 | 6.65 | 6.98 | 6.98 | qfq | 21,923,200 | 150,620,861 | 3.41% |
| 2026-05-29 | 6.60 | 6.75 | 6.58 | 6.75 | 6.75 | qfq | 17,466,700 | 116,344,280 | 2.12% |
| 2026-05-28 | 6.43 | 6.61 | 6.43 | 6.61 | 6.61 | qfq | 15,346,114 | 100,434,019 | 2.48% |
| 2026-05-27 | 6.48 | 6.58 | 6.39 | 6.45 | 6.45 | qfq | 18,609,100 | 120,457,233 | -1.83% |
| 2026-05-26 | 6.70 | 6.77 | 6.48 | 6.57 | 6.57 | qfq | 22,729,714 | 149,367,394 | -3.10% |
| 2026-05-25 | 6.87 | 6.91 | 6.73 | 6.78 | 6.78 | qfq | 19,207,000 | 130,721,044 | -1.74% |
| 2026-05-22 | 6.71 | 6.92 | 6.62 | 6.90 | 6.90 | qfq | 22,996,329 | 155,523,532 | 3.76% |
| 2026-05-21 | 6.93 | 6.97 | 6.63 | 6.65 | 6.65 | qfq | 28,417,513 | 193,368,150 | -3.90% |
| 2026-05-20 | 7.00 | 7.00 | 6.84 | 6.92 | 6.92 | qfq | 22,457,930 | 154,931,969 | -1.84% |
| 2026-05-19 | 7.05 | 7.08 | 6.87 | 7.05 | 7.05 | qfq | 17,303,900 | 120,685,914 | 0.71% |
| 2026-05-18 | 7.24 | 7.24 | 6.97 | 7.00 | 7.00 | qfq | 30,412,575 | 214,983,172 | -3.98% |
| 2026-05-15 | 7.19 | 7.38 | 7.14 | 7.29 | 7.29 | qfq | 32,123,061 | 233,582,439 | 2.68% |
| 2026-05-14 | 7.35 | 7.44 | 7.10 | 7.10 | 7.10 | qfq | 24,523,960 | 178,034,072 | -2.47% |
| 2026-05-13 | 7.10 | 7.36 | 7.07 | 7.28 | 7.28 | qfq | 22,498,100 | 163,659,677 | 2.54% |
| 2026-05-12 | 7.10 | 7.33 | 7.03 | 7.10 | 7.10 | qfq | 25,465,681 | 183,055,444 | -0.98% |
| 2026-05-11 | 6.75 | 7.37 | 6.71 | 7.17 | 7.17 | qfq | 39,097,414 | 277,542,645 | 6.38% |
| 2026-05-08 | 6.70 | 6.75 | 6.65 | 6.74 | 6.74 | qfq | 13,627,361 | 91,563,662 | 0.75% |
| 2026-05-07 | 6.72 | 6.80 | 6.67 | 6.69 | 6.69 | qfq | 15,448,897 | 103,749,251 | 0.15% |
| 2026-05-06 | 6.57 | 6.72 | 6.57 | 6.68 | 6.68 | qfq | 16,752,996 | 111,895,596 | 1.83% |
| 2026-04-30 | 6.50 | 6.63 | 6.49 | 6.56 | 6.56 | qfq | 8,998,600 | 59,052,490 | 0.92% |
| 2026-04-29 | 6.39 | 6.55 | 6.35 | 6.50 | 6.50 | qfq | 9,744,500 | 63,128,789 | 1.40% |
| 2026-04-28 | 6.65 | 6.65 | 6.38 | 6.41 | 6.41 | qfq | 17,768,100 | 114,920,424 | -3.46% |
| 2026-04-27 | 6.72 | 6.72 | 6.61 | 6.64 | 6.64 | qfq | 14,971,400 | 99,646,719 | -1.19% |
| 2026-04-24 | 6.50 | 6.72 | 6.49 | 6.72 | 6.72 | qfq | 18,002,661 | 119,731,600 | 2.75% |
| 2026-04-23 | 6.69 | 6.69 | 6.48 | 6.54 | 6.54 | qfq | 15,215,771 | 99,459,997 | -1.65% |
| 2026-04-22 | 6.69 | 6.75 | 6.63 | 6.65 | 6.65 | qfq | 14,202,475 | 94,722,841 | -1.19% |
| 2026-04-21 | 6.73 | 6.86 | 6.71 | 6.73 | 6.73 | qfq | 14,567,900 | 98,612,134 | -0.44% |
| 2026-04-20 | 6.75 | 6.80 | 6.67 | 6.76 | 6.76 | qfq | 12,927,408 | 86,964,201 | 0.00% |
| 2026-04-17 | 6.65 | 6.76 | 6.62 | 6.76 | 6.76 | qfq | 16,017,005 | 107,360,717 | 1.35% |
| 2026-04-16 | 6.63 | 6.72 | 6.57 | 6.67 | 6.67 | qfq | 13,542,616 | 89,980,434 | 0.91% |
| 2026-04-15 | 6.64 | 6.85 | 6.58 | 6.61 | 6.61 | qfq | 23,462,601 | 157,259,894 | -0.45% |
| 2026-04-14 | 6.60 | 6.64 | 6.54 | 6.64 | 6.64 | qfq | 15,560,842 | 102,581,056 | 1.22% |
| 2026-04-13 | 6.27 | 6.56 | 6.24 | 6.56 | 6.56 | qfq | 22,506,668 | 145,715,321 | 3.96% |
| 2026-04-10 | 6.36 | 6.45 | 6.30 | 6.31 | 6.31 | qfq | 14,708,201 | 93,494,987 | -0.32% |
| 2026-04-09 | 6.33 | 6.38 | 6.31 | 6.33 | 6.33 | qfq | 9,199,180 | 58,270,120 | -0.94% |
| 2026-04-08 | 6.38 | 6.42 | 6.29 | 6.39 | 6.39 | qfq | 12,927,902 | 82,177,338 | 2.57% |
| 2026-04-07 | 6.19 | 6.26 | 6.17 | 6.23 | 6.23 | qfq | 8,163,500 | 50,707,077 | 0.48% |
| 2026-04-03 | 6.33 | 6.38 | 6.17 | 6.20 | 6.20 | qfq | 11,475,184 | 71,552,500 | -2.05% |
| 2026-04-02 | 6.36 | 6.42 | 6.30 | 6.33 | 6.33 | qfq | 10,192,900 | 64,744,575 | -0.94% |
| 2026-04-01 | 6.49 | 6.51 | 6.32 | 6.39 | 6.39 | qfq | 12,817,300 | 82,037,273 | 0.00% |
| 2026-03-31 | 6.50 | 6.64 | 6.39 | 6.39 | 6.39 | qfq | 16,980,400 | 110,390,299 | -1.39% |
| 2026-03-30 | 6.31 | 6.52 | 6.27 | 6.48 | 6.48 | qfq | 15,707,202 | 101,392,048 | 1.89% |
| 2026-03-27 | 6.13 | 6.36 | 6.09 | 6.36 | 6.36 | qfq | 14,126,700 | 88,751,100 | 2.42% |
| 2026-03-26 | 6.28 | 6.37 | 6.18 | 6.21 | 6.21 | qfq | 13,194,700 | 82,707,406 | -0.48% |
| 2026-03-25 | 6.18 | 6.29 | 6.12 | 6.24 | 6.24 | qfq | 12,487,029 | 77,643,198 | 2.30% |
| 2026-03-24 | 6.09 | 6.14 | 5.96 | 6.10 | 6.10 | qfq | 12,231,200 | 73,879,223 | 2.18% |
| 2026-03-23 | 6.10 | 6.24 | 5.93 | 5.97 | 5.97 | qfq | 21,930,358 | 132,908,618 | -5.24% |
| 2026-03-20 | 6.50 | 6.57 | 6.29 | 6.30 | 6.30 | qfq | 18,257,300 | 116,859,165 | -2.48% |
| 2026-03-19 | 6.64 | 6.65 | 6.43 | 6.46 | 6.46 | qfq | 18,203,500 | 118,792,839 | -3.15% |
| 2026-03-18 | 6.59 | 6.68 | 6.50 | 6.67 | 6.67 | qfq | 12,625,141 | 83,461,319 | 1.06% |
| 2026-03-17 | 6.80 | 6.86 | 6.59 | 6.60 | 6.60 | qfq | 23,092,579 | 154,596,389 | -3.37% |
| 2026-03-16 | 6.75 | 6.90 | 6.72 | 6.83 | 6.83 | qfq | 16,525,296 | 112,440,966 | 1.19% |
| 2026-03-13 | 6.93 | 6.98 | 6.73 | 6.75 | 6.75 | qfq | 21,169,480 | 145,580,133 | -2.46% |
| 2026-03-12 | 6.77 | 7.05 | 6.72 | 6.92 | 6.92 | qfq | 29,275,632 | 202,208,943 | 2.52% |
| 2026-03-11 | 6.75 | 6.83 | 6.70 | 6.75 | 6.75 | qfq | 13,872,299 | 93,690,797 | 0.15% |
| 2026-03-10 | 6.79 | 6.79 | 6.68 | 6.74 | 6.74 | qfq | 11,696,546 | 78,707,557 | 0.30% |
| 2026-03-09 | 6.50 | 6.74 | 6.45 | 6.72 | 6.72 | qfq | 21,688,901 | 142,824,595 | 1.82% |
| 2026-03-06 | 6.45 | 6.64 | 6.40 | 6.60 | 6.60 | qfq | 13,362,884 | 87,666,999 | 2.17% |
| 2026-03-05 | 6.52 | 6.57 | 6.42 | 6.46 | 6.46 | qfq | 15,369,102 | 99,755,473 | 1.25% |
| 2026-03-04 | 6.31 | 6.53 | 6.30 | 6.38 | 6.38 | qfq | 23,277,710 | 148,988,858 | 0.31% |
| 2026-03-03 | 6.86 | 6.90 | 6.34 | 6.36 | 6.36 | qfq | 40,278,660 | 264,350,542 | -7.02% |
| 2026-03-02 | 6.71 | 6.91 | 6.70 | 6.84 | 6.84 | qfq | 25,238,529 | 172,078,290 | 0.00% |
| 2026-02-27 | 6.66 | 6.93 | 6.61 | 6.84 | 6.84 | qfq | 28,886,910 | 196,789,082 | 2.86% |
| 2026-02-26 | 6.61 | 6.69 | 6.53 | 6.65 | 6.65 | qfq | 18,117,955 | 119,484,762 | 0.45% |
| 2026-02-25 | 6.37 | 6.74 | 6.36 | 6.62 | 6.62 | qfq | 30,562,444 | 201,612,171 | 3.92% |
| 2026-02-24 | 6.34 | 6.44 | 6.32 | 6.37 | 6.37 | qfq | 13,111,004 | 83,672,910 | 1.43% |
| 2026-02-13 | 6.31 | 6.39 | 6.28 | 6.28 | 6.28 | qfq | 10,488,500 | 66,308,786 | -0.16% |
| 2026-02-12 | 6.36 | 6.38 | 6.27 | 6.29 | 6.29 | qfq | 12,725,500 | 80,149,969 | -1.26% |
| 2026-02-11 | 6.24 | 6.42 | 6.22 | 6.37 | 6.37 | qfq | 19,337,680 | 122,771,455 | 2.41% |
| 2026-02-10 | 6.28 | 6.30 | 6.21 | 6.22 | 6.22 | qfq | 11,746,900 | 73,329,789 | -1.27% |
| 2026-02-09 | 6.29 | 6.35 | 6.23 | 6.30 | 6.30 | qfq | 15,529,302 | 97,883,238 | 0.96% |
| 2026-02-06 | 6.13 | 6.28 | 6.09 | 6.24 | 6.24 | qfq | 20,159,154 | 125,149,646 | 1.63% |
| 2026-02-05 | 6.09 | 6.20 | 6.09 | 6.14 | 6.14 | qfq | 13,313,000 | 81,819,174 | 0.33% |
| 2026-02-04 | 6.05 | 6.13 | 6.04 | 6.12 | 6.12 | qfq | 12,216,983 | 74,496,180 | 0.66% |
| 2026-02-03 | 6.00 | 6.09 | 5.99 | 6.08 | 6.08 | qfq | 12,349,675 | 74,663,883 | 2.01% |
| 2026-02-02 | 6.13 | 6.24 | 5.92 | 5.96 | 5.96 | qfq | 21,498,161 | 130,937,350 | -2.13% |
| 2026-01-30 | 6.12 | 6.25 | 6.03 | 6.09 | 6.09 | qfq | 17,434,300 | 106,563,230 | -0.65% |
| 2026-01-29 | 6.36 | 6.39 | 6.12 | 6.13 | 6.13 | qfq | 29,438,300 | 184,135,056 | -4.52% |
| 2026-01-28 | 6.39 | 6.51 | 6.30 | 6.42 | 6.42 | qfq | 19,974,012 | 127,655,906 | 0.63% |
| 2026-01-27 | 6.38 | 6.48 | 6.23 | 6.38 | 6.38 | qfq | 22,029,708 | 140,151,874 | 0.47% |
| 2026-01-26 | 6.27 | 6.51 | 6.18 | 6.35 | 6.35 | qfq | 33,960,816 | 215,348,394 | 1.28% |
| 2026-01-23 | 6.11 | 6.28 | 6.10 | 6.27 | 6.27 | qfq | 26,331,258 | 163,487,052 | 2.79% |
| 2026-01-22 | 6.13 | 6.13 | 6.05 | 6.10 | 6.10 | qfq | 13,499,142 | 82,175,854 | 0.00% |
| 2026-01-21 | 6.09 | 6.16 | 6.03 | 6.10 | 6.10 | qfq | 15,810,500 | 96,505,372 | 0.83% |
| 2026-01-20 | 6.02 | 6.15 | 5.94 | 6.05 | 6.05 | qfq | 23,269,279 | 140,695,206 | 0.83% |
| 2026-01-19 | 5.87 | 6.02 | 5.84 | 6.00 | 6.00 | qfq | 16,403,167 | 96,972,238 | 2.04% |
| 2026-01-16 | 6.06 | 6.07 | 5.88 | 5.88 | 5.88 | qfq | 20,476,751 | 121,744,570 | -2.49% |
| 2026-01-15 | 5.93 | 6.08 | 5.91 | 6.03 | 6.03 | qfq | 17,928,144 | 107,865,276 | 1.17% |
| 2026-01-14 | 5.90 | 6.05 | 5.90 | 5.96 | 5.96 | qfq | 24,754,208 | 147,971,520 | 1.02% |
| 2026-01-13 | 5.85 | 6.03 | 5.83 | 5.90 | 5.90 | qfq | 18,611,302 | 110,506,154 | 0.51% |
| 2026-01-12 | 5.92 | 5.93 | 5.82 | 5.87 | 5.87 | qfq | 23,521,683 | 137,670,477 | -1.01% |
| 2026-01-09 | 5.93 | 5.99 | 5.89 | 5.93 | 5.93 | qfq | 18,075,927 | 107,283,453 | -0.50% |
| 2026-01-08 | 6.00 | 6.02 | 5.95 | 5.96 | 5.96 | qfq | 16,561,594 | 98,925,158 | -0.67% |
| 2026-01-07 | 6.14 | 6.15 | 5.98 | 6.00 | 6.00 | qfq | 22,430,841 | 135,637,205 | -2.12% |
| 2026-01-06 | 6.07 | 6.19 | 6.05 | 6.13 | 6.13 | qfq | 22,305,625 | 136,483,573 | 1.16% |
| 2026-01-05 | 6.04 | 6.15 | 6.04 | 6.06 | 6.06 | qfq | 17,433,101 | 105,996,960 | 0.50% |
| 2025-12-31 | 6.07 | 6.14 | 6.01 | 6.03 | 6.03 | qfq | 14,735,500 | 89,282,674 | -1.15% |
| 2025-12-30 | 5.92 | 6.12 | 5.91 | 6.10 | 6.10 | qfq | 21,195,362 | 128,031,145 | 2.35% |
| 2025-12-29 | 5.95 | 6.03 | 5.86 | 5.96 | 5.96 | qfq | 14,967,335 | 89,025,225 | 0.17% |
| 2025-12-26 | 5.97 | 6.03 | 5.92 | 5.95 | 5.95 | qfq | 12,897,403 | 76,978,035 | -0.17% |
| 2025-12-25 | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | qfq | 10,937,872 | 65,029,557 | 0.00% |
| 2025-12-24 | 5.91 | 6.05 | 5.91 | 5.96 | 5.96 | qfq | 12,225,124 | 72,946,212 | 0.34% |
| 2025-12-23 | 5.89 | 5.98 | 5.84 | 5.94 | 5.94 | qfq | 13,438,929 | 79,473,376 | 0.85% |
| 2025-12-22 | 5.80 | 5.91 | 5.79 | 5.89 | 5.89 | qfq | 13,424,802 | 78,754,837 | 1.90% |
| 2025-12-19 | 5.67 | 5.81 | 5.66 | 5.78 | 5.78 | qfq | 11,861,400 | 68,094,055 | 2.66% |
| 2025-12-18 | 5.69 | 5.76 | 5.63 | 5.63 | 5.63 | qfq | 10,421,600 | 59,382,126 | -1.75% |
| 2025-12-17 | 5.65 | 5.75 | 5.61 | 5.73 | 5.73 | qfq | 12,052,100 | 68,455,400 | 1.42% |
| 2025-12-16 | 5.77 | 5.83 | 5.61 | 5.65 | 5.65 | qfq | 16,546,630 | 94,052,625 | -3.09% |
| 2025-12-15 | 5.93 | 5.97 | 5.81 | 5.83 | 5.83 | qfq | 13,429,605 | 79,032,629 | -2.51% |
| 2025-12-12 | 5.92 | 6.03 | 5.87 | 5.98 | 5.98 | qfq | 14,557,483 | 86,470,650 | -0.17% |
| 2025-12-11 | 6.21 | 6.28 | 5.96 | 5.99 | 5.99 | qfq | 22,343,966 | 136,260,243 | -1.16% |
| 2025-12-10 | 5.89 | 6.14 | 5.79 | 6.06 | 6.06 | qfq | 23,092,056 | 138,456,592 | 3.59% |
| 2025-12-09 | 5.96 | 6.00 | 5.82 | 5.85 | 5.85 | qfq | 16,880,570 | 99,573,761 | -2.01% |
| 2025-12-08 | 6.02 | 6.10 | 5.95 | 5.97 | 5.97 | qfq | 20,481,608 | 122,794,416 | -2.13% |
| 2025-12-05 | 6.05 | 6.15 | 5.96 | 6.10 | 6.10 | qfq | 15,847,085 | 96,444,972 | 1.84% |
| 2025-12-04 | 6.08 | 6.14 | 5.88 | 5.99 | 5.99 | qfq | 16,323,489 | 97,583,483 | -1.64% |
| 2025-12-03 | 6.15 | 6.28 | 6.05 | 6.09 | 6.09 | qfq | 19,459,353 | 119,259,481 | -2.09% |
| 2025-12-02 | 6.02 | 6.32 | 6.02 | 6.22 | 6.22 | qfq | 27,783,453 | 172,040,973 | 1.63% |
| 2025-12-01 | 6.42 | 6.58 | 6.10 | 6.12 | 6.12 | qfq | 42,069,016 | 262,503,111 | -1.92% |
| 2025-11-28 | 6.03 | 6.29 | 6.03 | 6.24 | 6.24 | qfq | 47,461,024 | 294,179,327 | 6.67% |
| 2025-11-27 | 5.83 | 5.99 | 5.83 | 5.85 | 5.85 | qfq | 27,355,180 | 161,343,272 | 1.92% |
| 2025-11-26 | 5.84 | 5.90 | 5.73 | 5.74 | 5.74 | qfq | 20,530,300 | 118,765,770 | -1.88% |
| 2025-11-25 | 5.71 | 5.95 | 5.70 | 5.85 | 5.85 | qfq | 30,465,833 | 177,788,059 | 5.03% |
| 2025-11-24 | 5.55 | 5.64 | 5.48 | 5.57 | 5.57 | qfq | 22,154,600 | 123,290,570 | 1.64% |
| 2025-11-21 | 5.74 | 5.78 | 5.40 | 5.48 | 5.48 | qfq | 44,033,081 | 245,633,943 | -6.48% |
| 2025-11-20 | 5.95 | 6.18 | 5.85 | 5.86 | 5.86 | qfq | 38,020,541 | 227,865,084 | -0.34% |
| 2025-11-19 | 6.10 | 6.30 | 5.80 | 5.88 | 5.88 | qfq | 57,077,833 | 343,371,206 | -6.22% |
| 2025-11-18 | 6.64 | 6.83 | 6.24 | 6.27 | 6.27 | qfq | 67,288,912 | 434,796,763 | -5.57% |
| 2025-11-17 | 6.35 | 6.64 | 6.35 | 6.64 | 6.64 | qfq | 68,143,695 | 444,531,327 | 5.73% |
| 2025-11-14 | 6.15 | 6.50 | 6.01 | 6.28 | 6.28 | qfq | 75,863,297 | 474,170,977 | 2.11% |
| 2025-11-13 | 5.83 | 6.66 | 5.82 | 6.15 | 6.15 | qfq | 89,645,738 | 557,274,352 | 7.89% |
| 2025-11-12 | 5.80 | 5.83 | 5.63 | 5.70 | 5.70 | qfq | 29,401,824 | 168,260,744 | -0.87% |
| 2025-11-11 | 5.64 | 5.84 | 5.61 | 5.75 | 5.75 | qfq | 34,587,585 | 198,570,104 | 2.13% |
| 2025-11-10 | 5.54 | 5.78 | 5.48 | 5.63 | 5.63 | qfq | 42,828,158 | 240,646,649 | 3.68% |
| 2025-11-07 | 5.24 | 5.52 | 5.22 | 5.43 | 5.43 | qfq | 38,272,863 | 207,756,897 | 3.23% |
| 2025-11-06 | 5.29 | 5.33 | 5.25 | 5.26 | 5.26 | qfq | 12,205,385 | 64,308,931 | -0.57% |
| 2025-11-05 | 5.16 | 5.31 | 5.15 | 5.29 | 5.29 | qfq | 16,606,107 | 87,592,995 | 1.15% |
| 2025-11-04 | 5.20 | 5.29 | 5.14 | 5.23 | 5.23 | qfq | 14,676,365 | 76,461,640 | 0.00% |
| 2025-11-03 | 5.10 | 5.27 | 5.06 | 5.23 | 5.23 | qfq | 21,978,541 | 114,317,679 | 2.55% |
| 2025-10-31 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | qfq | 16,828,458 | 85,509,959 | 2.20% |
| 2025-10-30 | 5.02 | 5.07 | 4.99 | 4.99 | 4.99 | qfq | 11,241,900 | 56,408,818 | -0.80% |
| 2025-10-29 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 9,883,831 | 49,473,716 | 0.60% |
| 2025-10-28 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | qfq | 10,310,500 | 51,894,101 | -0.60% |
| 2025-10-27 | 5.05 | 5.09 | 4.99 | 5.03 | 5.03 | qfq | 16,889,732 | 84,996,281 | -1.37% |
| 2025-10-24 | 5.02 | 5.11 | 4.99 | 5.10 | 5.10 | qfq | 14,592,900 | 74,097,373 | 2.00% |
| 2025-10-23 | 4.96 | 5.03 | 4.93 | 5.00 | 5.00 | qfq | 11,925,475 | 59,569,983 | 0.81% |
| 2025-10-22 | 4.89 | 4.98 | 4.85 | 4.96 | 4.96 | qfq | 11,739,500 | 57,919,821 | 1.02% |
| 2025-10-21 | 4.87 | 4.91 | 4.84 | 4.91 | 4.91 | qfq | 10,794,701 | 52,600,215 | 1.24% |
| 2025-10-20 | 4.76 | 4.87 | 4.76 | 4.85 | 4.85 | qfq | 10,211,400 | 49,363,392 | 2.54% |
| 2025-10-17 | 4.85 | 4.89 | 4.73 | 4.73 | 4.73 | qfq | 11,282,780 | 54,139,110 | -2.47% |
| 2025-10-16 | 4.91 | 4.94 | 4.83 | 4.85 | 4.85 | qfq | 9,515,700 | 46,415,203 | -1.22% |
| 2025-10-15 | 4.89 | 4.93 | 4.83 | 4.91 | 4.91 | qfq | 10,408,682 | 50,835,238 | 0.61% |
| 2025-10-14 | 5.01 | 5.03 | 4.86 | 4.88 | 4.88 | qfq | 10,728,572 | 53,085,322 | -1.81% |
| 2025-10-13 | 4.85 | 4.98 | 4.80 | 4.97 | 4.97 | qfq | 11,228,729 | 55,028,136 | -0.40% |
| 2025-10-10 | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | qfq | 14,038,223 | 70,296,651 | -1.19% |
| 2025-10-09 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | qfq | 12,417,613 | 63,116,914 | -0.39% |
| 2025-09-30 | 5.00 | 5.12 | 4.98 | 5.07 | 5.07 | qfq | 11,698,262 | 59,180,097 | 1.81% |
| 2025-09-29 | 4.89 | 5.03 | 4.89 | 4.98 | 4.98 | qfq | 11,903,884 | 59,278,278 | 1.43% |
| 2025-09-26 | 4.93 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 9,629,700 | 47,373,028 | 0.00% |
| 2025-09-25 | 4.88 | 5.02 | 4.85 | 4.91 | 4.91 | qfq | 14,927,426 | 73,978,428 | 0.61% |
| 2025-09-24 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | qfq | 12,409,260 | 59,993,594 | 1.88% |
| 2025-09-23 | 4.95 | 5.00 | 4.69 | 4.79 | 4.79 | qfq | 22,650,200 | 108,591,925 | -3.43% |
| 2025-09-22 | 4.93 | 4.99 | 4.90 | 4.96 | 4.96 | qfq | 10,989,700 | 54,279,985 | 0.61% |
| 2025-09-19 | 5.05 | 5.09 | 4.93 | 4.93 | 4.93 | qfq | 19,868,700 | 99,154,991 | -2.57% |
| 2025-09-18 | 5.23 | 5.23 | 4.99 | 5.06 | 5.06 | qfq | 27,929,893 | 143,318,472 | -3.07% |
| 2025-09-17 | 5.29 | 5.31 | 5.19 | 5.22 | 5.22 | qfq | 17,899,898 | 93,853,736 | -1.14% |
| 2025-09-16 | 5.28 | 5.32 | 5.21 | 5.28 | 5.28 | qfq | 11,973,095 | 63,039,469 | 0.00% |
| 2025-09-15 | 5.36 | 5.37 | 5.26 | 5.28 | 5.28 | qfq | 14,002,542 | 74,180,865 | -1.68% |
| 2025-09-12 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 17,041,200 | 91,716,634 | -1.47% |
| 2025-09-11 | 5.41 | 5.46 | 5.31 | 5.45 | 5.45 | qfq | 16,844,174 | 90,412,542 | 0.55% |
| 2025-09-10 | 5.49 | 5.52 | 5.37 | 5.42 | 5.42 | qfq | 15,845,071 | 86,043,737 | -1.45% |
| 2025-09-09 | 5.47 | 5.67 | 5.44 | 5.50 | 5.50 | qfq | 23,456,111 | 130,116,268 | 0.73% |
| 2025-09-08 | 5.43 | 5.50 | 5.39 | 5.46 | 5.46 | qfq | 19,241,893 | 104,567,522 | 1.68% |
| 2025-09-05 | 5.22 | 5.39 | 5.18 | 5.37 | 5.37 | qfq | 21,604,544 | 114,621,533 | 4.07% |
| 2025-09-04 | 5.24 | 5.32 | 5.03 | 5.16 | 5.16 | qfq | 20,899,200 | 109,068,248 | -1.15% |
| 2025-09-03 | 5.34 | 5.36 | 5.18 | 5.22 | 5.22 | qfq | 16,961,200 | 89,642,717 | -1.88% |
| 2025-09-02 | 5.45 | 5.47 | 5.26 | 5.32 | 5.32 | qfq | 18,901,140 | 100,721,020 | -2.21% |
| 2025-09-01 | 5.35 | 5.47 | 5.34 | 5.44 | 5.44 | qfq | 15,312,897 | 82,917,311 | 1.49% |
| 2025-08-29 | 5.37 | 5.45 | 5.28 | 5.36 | 5.36 | qfq | 17,375,863 | 93,344,026 | -0.92% |
| 2025-08-28 | 5.44 | 5.54 | 5.12 | 5.41 | 5.41 | qfq | 27,521,343 | 147,837,083 | -0.92% |
| 2025-08-27 | 5.68 | 5.77 | 5.44 | 5.46 | 5.46 | qfq | 28,387,801 | 159,632,803 | -4.21% |
| 2025-08-26 | 5.61 | 5.78 | 5.55 | 5.70 | 5.70 | qfq | 20,821,664 | 118,553,841 | 1.60% |
| 2025-08-25 | 5.62 | 5.70 | 5.49 | 5.61 | 5.61 | qfq | 24,608,268 | 137,804,651 | -0.18% |
| 2025-08-22 | 5.72 | 5.86 | 5.55 | 5.62 | 5.62 | qfq | 28,903,704 | 164,231,533 | -0.71% |
| 2025-08-21 | 5.68 | 5.99 | 5.62 | 5.66 | 5.66 | qfq | 39,865,773 | 231,559,681 | 0.18% |
| 2025-08-20 | 5.37 | 5.79 | 5.32 | 5.65 | 5.65 | qfq | 37,668,572 | 210,712,791 | 5.02% |
| 2025-08-19 | 5.37 | 5.44 | 5.31 | 5.38 | 5.38 | qfq | 19,656,471 | 105,352,307 | 0.19% |
| 2025-08-18 | 5.55 | 5.55 | 5.35 | 5.37 | 5.37 | qfq | 39,630,984 | 215,362,804 | -2.19% |
| 2025-08-15 | 5.20 | 5.50 | 5.16 | 5.49 | 5.49 | qfq | 36,887,134 | 197,528,872 | 5.78% |
| 2025-08-14 | 5.08 | 5.31 | 5.08 | 5.19 | 5.19 | qfq | 29,809,999 | 155,444,423 | 2.17% |
| 2025-08-13 | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | qfq | 11,152,971 | 56,610,050 | 0.40% |
| 2025-08-12 | 5.05 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 8,151,314 | 41,100,607 | 0.00% |
| 2025-08-11 | 5.06 | 5.07 | 5.02 | 5.06 | 5.06 | qfq | 7,984,030 | 40,349,831 | 0.40% |
| 2025-08-08 | 5.05 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 10,328,327 | 51,930,102 | -0.20% |
| 2025-08-07 | 5.09 | 5.10 | 5.04 | 5.05 | 5.05 | qfq | 10,540,600 | 53,336,280 | -0.20% |
| 2025-08-06 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | qfq | 9,894,583 | 50,219,422 | -0.98% |
| 2025-08-05 | 4.96 | 5.13 | 4.95 | 5.11 | 5.11 | qfq | 16,732,467 | 84,376,898 | 2.82% |
| 2025-08-04 | 4.90 | 5.01 | 4.89 | 4.97 | 4.97 | qfq | 8,589,098 | 42,625,381 | 0.40% |
| 2025-08-01 | 4.92 | 5.01 | 4.89 | 4.95 | 4.95 | qfq | 9,244,500 | 45,756,521 | 1.23% |
| 2025-07-31 | 4.92 | 4.98 | 4.88 | 4.89 | 4.89 | qfq | 11,883,867 | 58,484,565 | -0.61% |
| 2025-07-30 | 5.06 | 5.06 | 4.90 | 4.92 | 4.92 | qfq | 20,556,000 | 101,902,554 | -2.38% |
| 2025-07-29 | 5.06 | 5.12 | 5.03 | 5.04 | 5.04 | qfq | 12,639,580 | 64,051,053 | -0.40% |
| 2025-07-28 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | qfq | 11,170,480 | 56,308,999 | 0.40% |
| 2025-07-25 | 5.18 | 5.20 | 5.01 | 5.04 | 5.04 | qfq | 21,206,477 | 107,418,035 | -2.33% |
| 2025-07-24 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 13,298,449 | 68,612,322 | -0.39% |
| 2025-07-23 | 5.27 | 5.31 | 5.12 | 5.18 | 5.18 | qfq | 18,395,800 | 96,015,332 | -1.52% |
| 2025-07-22 | 5.06 | 5.28 | 5.06 | 5.26 | 5.26 | qfq | 28,425,677 | 147,859,573 | 4.16% |
| 2025-07-21 | 4.98 | 5.12 | 4.98 | 5.05 | 5.05 | qfq | 14,445,981 | 73,086,717 | 1.41% |
| 2025-07-18 | 4.92 | 5.03 | 4.92 | 4.98 | 4.98 | qfq | 12,603,906 | 62,847,701 | 0.61% |
| 2025-07-17 | 4.98 | 5.00 | 4.91 | 4.95 | 4.95 | qfq | 12,086,860 | 59,742,614 | 0.00% |
| 2025-07-16 | 4.97 | 5.03 | 4.90 | 4.95 | 4.95 | qfq | 18,805,094 | 93,210,042 | -1.20% |
| 2025-07-15 | 4.98 | 5.11 | 4.97 | 5.01 | 5.01 | qfq | 16,977,000 | 85,541,489 | 0.20% |
| 2025-07-14 | 5.01 | 5.05 | 4.95 | 5.00 | 5.00 | qfq | 11,881,381 | 59,346,957 | -0.40% |
| 2025-07-11 | 5.01 | 5.11 | 4.95 | 5.02 | 5.02 | qfq | 22,903,502 | 114,966,534 | 0.00% |
| 2025-07-10 | 5.11 | 5.28 | 4.95 | 5.02 | 5.02 | qfq | 37,144,676 | 190,565,064 | -1.95% |
| 2025-07-09 | 5.08 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 24,387,303 | 124,123,311 | 0.59% |
| 2025-07-08 | 4.86 | 5.18 | 4.82 | 5.09 | 5.09 | qfq | 37,068,853 | 185,526,120 | 4.73% |
| 2025-07-07 | 4.83 | 4.95 | 4.83 | 4.86 | 4.86 | qfq | 20,749,210 | 101,430,215 | 1.67% |
| 2025-07-04 | 4.89 | 4.95 | 4.77 | 4.78 | 4.78 | qfq | 29,436,726 | 142,457,116 | -2.25% |
| 2025-07-03 | 4.66 | 5.00 | 4.64 | 4.89 | 4.89 | qfq | 45,255,406 | 217,970,647 | 5.16% |
| 2025-07-02 | 4.65 | 4.72 | 4.58 | 4.65 | 4.65 | qfq | 27,198,680 | 126,191,689 | 0.43% |
| 2025-07-01 | 4.46 | 4.75 | 4.39 | 4.63 | 4.63 | qfq | 41,033,681 | 188,412,406 | 4.28% |
| 2025-06-30 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 18,252,580 | 80,982,011 | 1.83% |
| 2025-06-27 | 4.30 | 4.48 | 4.29 | 4.36 | 4.36 | qfq | 23,601,567 | 103,622,503 | 1.87% |
| 2025-06-26 | 4.32 | 4.36 | 4.27 | 4.28 | 4.28 | qfq | 17,488,604 | 75,567,527 | -1.15% |
| 2025-06-25 | 4.29 | 4.36 | 4.27 | 4.33 | 4.33 | qfq | 19,636,280 | 85,013,043 | 1.17% |
| 2025-06-24 | 4.21 | 4.28 | 4.18 | 4.28 | 4.28 | qfq | 12,817,177 | 54,559,429 | 2.15% |
| 2025-06-23 | 4.08 | 4.19 | 4.05 | 4.19 | 4.19 | qfq | 9,464,821 | 39,109,236 | 2.20% |
| 2025-06-20 | 4.19 | 4.25 | 4.10 | 4.10 | 4.10 | qfq | 16,587,060 | 69,220,623 | -2.61% |
| 2025-06-19 | 4.24 | 4.37 | 4.21 | 4.21 | 4.21 | qfq | 19,581,300 | 83,916,709 | -0.94% |
| 2025-06-18 | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 10,797,255 | 45,825,466 | -1.16% |
| 2025-06-17 | 4.21 | 4.33 | 4.21 | 4.30 | 4.30 | qfq | 16,557,127 | 70,895,663 | 2.38% |
| 2025-06-16 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | qfq | 8,338,940 | 34,902,479 | 0.72% |
| 2025-06-13 | 4.25 | 4.28 | 4.14 | 4.17 | 4.17 | qfq | 16,598,083 | 69,563,459 | -2.57% |
| 2025-06-12 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | qfq | 10,127,449 | 43,322,366 | -0.70% |
| 2025-06-11 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | qfq | 12,575,682 | 53,995,285 | 0.94% |
| 2025-06-10 | 4.30 | 4.35 | 4.20 | 4.27 | 4.27 | qfq | 15,925,369 | 68,211,131 | -0.70% |
| 2025-06-09 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | qfq | 15,033,993 | 64,574,011 | 0.23% |
| 2025-06-06 | 4.20 | 4.37 | 4.19 | 4.29 | 4.29 | qfq | 23,831,662 | 102,561,049 | 2.63% |
| 2025-06-05 | 4.21 | 4.25 | 4.17 | 4.18 | 4.18 | qfq | 12,229,600 | 51,377,208 | -0.71% |
| 2025-06-04 | 4.12 | 4.22 | 4.12 | 4.21 | 4.21 | qfq | 9,824,794 | 41,131,840 | 1.69% |
| 2025-06-03 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 9,534,665 | 39,273,572 | 1.72% |
| 2025-05-30 | 4.13 | 4.15 | 4.06 | 4.07 | 4.07 | qfq | 11,391,802 | 46,749,992 | -1.93% |
| 2025-05-29 | 4.04 | 4.17 | 4.04 | 4.15 | 4.15 | qfq | 14,124,717 | 58,207,749 | 2.47% |
| 2025-05-28 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 16,312,786 | 66,461,246 | -2.17% |
| 2025-05-27 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | qfq | 10,241,182 | 42,427,487 | -0.24% |
| 2025-05-26 | 4.13 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 10,870,682 | 45,123,952 | 0.73% |
| 2025-05-23 | 4.20 | 4.25 | 4.11 | 4.12 | 4.12 | qfq | 16,893,298 | 70,827,935 | -2.14% |
| 2025-05-22 | 4.35 | 4.37 | 4.21 | 4.21 | 4.21 | qfq | 21,883,900 | 93,754,510 | -3.44% |
| 2025-05-21 | 4.38 | 4.41 | 4.35 | 4.36 | 4.36 | qfq | 14,314,676 | 62,526,637 | -0.68% |
| 2025-05-20 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 15,614,981 | 68,777,082 | -0.68% |
| 2025-05-19 | 4.34 | 4.43 | 4.32 | 4.42 | 4.42 | qfq | 18,204,474 | 79,848,851 | 2.08% |
| 2025-05-16 | 4.37 | 4.40 | 4.33 | 4.33 | 4.33 | qfq | 14,763,160 | 64,337,495 | 0.70% |
| 2025-05-15 | 4.34 | 4.42 | 4.30 | 4.30 | 4.30 | qfq | 17,198,404 | 74,841,078 | -1.60% |
| 2025-05-14 | 4.39 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 23,809,352 | 104,827,061 | -0.91% |
| 2025-05-13 | 4.40 | 4.56 | 4.34 | 4.41 | 4.41 | qfq | 32,913,740 | 146,483,230 | 1.38% |
| 2025-05-12 | 4.40 | 4.42 | 4.29 | 4.35 | 4.35 | qfq | 20,174,880 | 87,576,822 | 0.23% |
| 2025-05-09 | 4.31 | 4.45 | 4.25 | 4.34 | 4.34 | qfq | 28,908,511 | 126,371,970 | 0.93% |
| 2025-05-08 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | qfq | 21,772,564 | 93,427,302 | 0.47% |
| 2025-05-07 | 4.19 | 4.37 | 4.15 | 4.28 | 4.28 | qfq | 35,267,235 | 150,120,527 | 3.13% |
| 2025-05-06 | 4.12 | 4.16 | 4.07 | 4.15 | 4.15 | qfq | 18,680,679 | 76,731,808 | 2.22% |
| 2025-04-30 | 4.06 | 4.11 | 4.05 | 4.06 | 4.06 | qfq | 10,570,678 | 43,057,192 | 0.50% |
| 2025-04-29 | 4.03 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 14,427,376 | 58,487,140 | 0.25% |
| 2025-04-28 | 4.19 | 4.25 | 4.02 | 4.03 | 4.03 | qfq | 25,182,776 | 102,966,564 | -3.82% |
| 2025-04-25 | 4.27 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 25,702,485 | 108,605,317 | -1.41% |
| 2025-04-24 | 4.20 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 27,325,490 | 116,141,538 | 1.92% |
| 2025-04-23 | 4.21 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 23,597,576 | 98,366,550 | -1.18% |
| 2025-04-22 | 4.07 | 4.25 | 4.03 | 4.22 | 4.22 | qfq | 32,312,694 | 135,180,529 | 4.20% |
| 2025-04-21 | 3.99 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 15,461,736 | 62,409,622 | 1.25% |
| 2025-04-18 | 3.95 | 4.03 | 3.91 | 4.00 | 4.00 | qfq | 15,757,448 | 62,568,270 | 1.27% |
| 2025-04-17 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | qfq | 14,073,506 | 55,914,898 | -0.75% |
| 2025-04-16 | 4.01 | 4.07 | 3.91 | 3.98 | 3.98 | qfq | 22,349,904 | 89,109,023 | -2.21% |
| 2025-04-15 | 4.00 | 4.20 | 3.97 | 4.07 | 4.07 | qfq | 36,790,880 | 150,670,500 | 2.26% |
| 2025-04-14 | 3.90 | 3.98 | 3.86 | 3.98 | 3.98 | qfq | 27,981,458 | 109,424,940 | 4.74% |
| 2025-04-11 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 24,290,936 | 92,534,190 | -0.26% |
| 2025-04-10 | 3.76 | 3.90 | 3.73 | 3.81 | 3.81 | qfq | 35,386,228 | 135,138,954 | 3.25% |
| 2025-04-09 | 3.54 | 3.70 | 3.48 | 3.69 | 3.69 | qfq | 34,333,592 | 124,124,343 | 4.53% |
| 2025-04-08 | 3.50 | 3.64 | 3.47 | 3.53 | 3.53 | qfq | 33,208,811 | 117,528,481 | 0.57% |
| 2025-04-07 | 3.78 | 3.78 | 3.35 | 3.51 | 3.51 | qfq | 50,155,754 | 179,962,905 | -11.59% |
| 2025-04-03 | 3.96 | 4.03 | 3.93 | 3.97 | 3.97 | qfq | 22,997,800 | 91,478,716 | -1.24% |
| 2025-04-02 | 4.02 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 28,502,893 | 115,747,475 | 0.00% |
| 2025-04-01 | 3.89 | 4.08 | 3.89 | 4.02 | 4.02 | qfq | 34,801,512 | 139,127,950 | 3.08% |
| 2025-03-31 | 3.82 | 3.94 | 3.80 | 3.90 | 3.90 | qfq | 32,417,603 | 125,574,013 | 1.30% |
| 2025-03-28 | 3.94 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 39,254,010 | 152,669,161 | -1.53% |
| 2025-03-27 | 3.75 | 4.02 | 3.72 | 3.91 | 3.91 | qfq | 74,992,401 | 291,459,399 | 0.77% |
| 2025-03-26 | 3.74 | 4.45 | 3.74 | 3.88 | 3.88 | qfq | 156,885,689 | 606,244,768 | -17.09% |
| 2025-03-25 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | qfq | 2,784,800 | 13,032,864 | -20.00% |
| 2025-03-21 | 6.10 | 6.12 | 5.85 | 5.85 | 5.85 | qfq | 27,550,700 | 164,574,651 | -3.94% |
| 2025-03-20 | 6.11 | 6.17 | 6.09 | 6.09 | 6.09 | qfq | 19,133,564 | 117,127,576 | -0.81% |
| 2025-03-19 | 6.25 | 6.25 | 6.13 | 6.14 | 6.14 | qfq | 20,853,712 | 128,842,685 | -2.38% |
| 2025-03-18 | 6.32 | 6.41 | 6.25 | 6.29 | 6.29 | qfq | 23,472,737 | 148,529,725 | 0.00% |
| 2025-03-17 | 6.24 | 6.37 | 6.20 | 6.29 | 6.29 | qfq | 23,269,804 | 146,492,455 | 0.96% |
| 2025-03-14 | 6.18 | 6.25 | 6.09 | 6.23 | 6.23 | qfq | 25,239,918 | 156,377,674 | 0.81% |
| 2025-03-13 | 6.30 | 6.34 | 6.09 | 6.18 | 6.18 | qfq | 27,928,580 | 172,764,544 | -2.37% |
| 2025-03-12 | 6.31 | 6.44 | 6.21 | 6.33 | 6.33 | qfq | 29,852,179 | 189,617,715 | 0.96% |
| 2025-03-11 | 6.25 | 6.29 | 6.17 | 6.27 | 6.27 | qfq | 26,813,468 | 166,912,122 | -1.26% |
| 2025-03-10 | 6.30 | 6.45 | 6.28 | 6.35 | 6.35 | qfq | 21,958,997 | 139,579,045 | 0.79% |
| 2025-03-07 | 6.39 | 6.53 | 6.26 | 6.30 | 6.30 | qfq | 38,239,900 | 244,347,866 | -2.17% |
| 2025-03-06 | 6.44 | 6.50 | 6.31 | 6.44 | 6.44 | qfq | 39,797,024 | 256,053,537 | 0.78% |
| 2025-03-05 | 6.59 | 6.61 | 6.31 | 6.39 | 6.39 | qfq | 45,773,248 | 293,340,533 | -4.05% |
| 2025-03-04 | 6.73 | 6.74 | 6.54 | 6.66 | 6.66 | qfq | 53,019,386 | 349,952,754 | -3.20% |
| 2025-03-03 | 6.56 | 7.07 | 6.56 | 6.88 | 6.88 | qfq | 81,462,696 | 559,687,311 | 5.20% |
| 2025-02-28 | 6.60 | 6.96 | 6.50 | 6.54 | 6.54 | qfq | 69,413,698 | 466,084,838 | -1.65% |
| 2025-02-27 | 6.80 | 6.84 | 6.53 | 6.65 | 6.65 | qfq | 60,817,877 | 405,860,014 | -1.77% |
| 2025-02-26 | 6.27 | 6.85 | 6.26 | 6.77 | 6.77 | qfq | 95,558,312 | 633,373,522 | 7.80% |
| 2025-02-25 | 6.24 | 6.40 | 6.12 | 6.28 | 6.28 | qfq | 38,990,978 | 245,025,886 | -0.63% |
| 2025-02-24 | 6.18 | 6.42 | 6.07 | 6.32 | 6.32 | qfq | 51,561,914 | 321,779,404 | 1.77% |
| 2025-02-21 | 6.13 | 6.22 | 6.04 | 6.21 | 6.21 | qfq | 39,835,023 | 245,086,564 | 1.14% |
| 2025-02-20 | 6.09 | 6.20 | 6.00 | 6.14 | 6.14 | qfq | 40,593,462 | 247,370,144 | 0.33% |
| 2025-02-19 | 6.24 | 6.26 | 6.01 | 6.12 | 6.12 | qfq | 44,215,890 | 269,507,085 | 0.33% |
| 2025-02-18 | 6.03 | 6.33 | 5.96 | 6.10 | 6.10 | qfq | 61,994,091 | 383,367,446 | 1.50% |
| 2025-02-17 | 6.07 | 6.14 | 5.95 | 6.01 | 6.01 | qfq | 25,026,649 | 150,458,426 | -0.50% |
| 2025-02-14 | 6.02 | 6.16 | 5.98 | 6.04 | 6.04 | qfq | 25,734,396 | 156,365,821 | 0.33% |
| 2025-02-13 | 6.07 | 6.13 | 6.01 | 6.02 | 6.02 | qfq | 29,975,533 | 182,034,797 | -0.82% |
| 2025-02-12 | 5.85 | 6.14 | 5.84 | 6.07 | 6.07 | qfq | 37,440,757 | 225,871,037 | 3.06% |
| 2025-02-11 | 5.97 | 5.98 | 5.82 | 5.89 | 5.89 | qfq | 22,010,762 | 129,374,384 | -1.17% |
| 2025-02-10 | 5.90 | 5.98 | 5.86 | 5.96 | 5.96 | qfq | 25,183,108 | 149,352,633 | 0.51% |
| 2025-02-07 | 5.82 | 5.97 | 5.81 | 5.93 | 5.93 | qfq | 30,227,520 | 178,514,630 | 1.19% |
| 2025-02-06 | 5.68 | 5.86 | 5.63 | 5.86 | 5.86 | qfq | 27,766,707 | 160,806,263 | 2.81% |
| 2025-02-05 | 5.75 | 5.80 | 5.64 | 5.70 | 5.70 | qfq | 17,250,703 | 98,546,629 | 0.00% |
| 2025-01-27 | 5.74 | 5.86 | 5.67 | 5.70 | 5.70 | qfq | 15,366,874 | 88,356,454 | -0.52% |
| 2025-01-24 | 5.76 | 5.78 | 5.63 | 5.73 | 5.73 | qfq | 23,881,162 | 136,254,105 | -0.17% |
| 2025-01-23 | 5.84 | 5.91 | 5.74 | 5.74 | 5.74 | qfq | 34,755,235 | 201,568,562 | -0.17% |
| 2025-01-22 | 5.54 | 6.10 | 5.52 | 5.75 | 5.75 | qfq | 59,270,788 | 344,882,696 | 4.93% |
| 2025-01-21 | 5.67 | 5.72 | 5.41 | 5.48 | 5.48 | qfq | 24,666,141 | 135,450,799 | -2.84% |
| 2025-01-20 | 5.50 | 5.84 | 5.44 | 5.64 | 5.64 | qfq | 40,747,561 | 229,617,362 | 3.87% |
| 2025-01-17 | 5.48 | 5.51 | 5.37 | 5.43 | 5.43 | qfq | 16,210,400 | 88,169,472 | -0.91% |
| 2025-01-16 | 5.44 | 5.60 | 5.36 | 5.48 | 5.48 | qfq | 26,985,100 | 148,817,385 | 1.67% |
| 2025-01-15 | 5.45 | 5.49 | 5.35 | 5.39 | 5.39 | qfq | 15,368,940 | 83,164,488 | -1.10% |
| 2025-01-14 | 5.27 | 5.46 | 5.18 | 5.45 | 5.45 | qfq | 21,639,121 | 115,924,763 | 5.62% |
| 2025-01-13 | 5.10 | 5.22 | 5.00 | 5.16 | 5.16 | qfq | 12,165,266 | 62,428,604 | 0.19% |
| 2025-01-10 | 5.41 | 5.45 | 5.10 | 5.15 | 5.15 | qfq | 16,559,300 | 87,598,210 | -4.81% |
| 2025-01-09 | 5.31 | 5.45 | 5.29 | 5.41 | 5.41 | qfq | 17,237,760 | 93,179,294 | 1.31% |
| 2025-01-08 | 5.42 | 5.42 | 5.14 | 5.34 | 5.34 | qfq | 18,555,100 | 98,452,436 | -1.48% |
| 2025-01-07 | 5.30 | 5.43 | 5.26 | 5.42 | 5.42 | qfq | 18,172,112 | 96,979,213 | 2.85% |
| 2025-01-06 | 5.27 | 5.43 | 5.03 | 5.27 | 5.27 | qfq | 21,913,890 | 115,141,227 | 0.57% |
| 2025-01-03 | 5.66 | 5.70 | 5.23 | 5.24 | 5.24 | qfq | 27,803,069 | 150,100,368 | -7.09% |
| 2025-01-02 | 5.77 | 5.89 | 5.57 | 5.64 | 5.64 | qfq | 22,892,667 | 131,122,338 | -2.25% |
| 2024-12-31 | 5.92 | 6.00 | 5.75 | 5.77 | 5.77 | qfq | 16,478,237 | 96,311,339 | -2.53% |
| 2024-12-30 | 6.08 | 6.10 | 5.90 | 5.92 | 5.92 | qfq | 21,327,402 | 126,804,691 | -2.95% |
| 2024-12-27 | 5.90 | 6.30 | 5.86 | 6.10 | 6.10 | qfq | 32,355,646 | 198,267,254 | 3.57% |
| 2024-12-26 | 5.90 | 5.98 | 5.87 | 5.89 | 5.89 | qfq | 14,623,701 | 86,613,502 | 0.34% |
| 2024-12-25 | 6.13 | 6.17 | 5.81 | 5.87 | 5.87 | qfq | 23,220,200 | 137,096,750 | -3.93% |
| 2024-12-24 | 6.07 | 6.24 | 6.03 | 6.11 | 6.11 | qfq | 19,938,669 | 122,147,252 | 0.66% |
| 2024-12-23 | 6.41 | 6.45 | 6.07 | 6.07 | 6.07 | qfq | 30,562,397 | 189,629,805 | -5.89% |
| 2024-12-20 | 6.41 | 6.50 | 6.35 | 6.45 | 6.45 | qfq | 20,474,542 | 131,834,587 | 0.78% |
| 2024-12-19 | 6.38 | 6.43 | 6.27 | 6.40 | 6.40 | qfq | 20,305,329 | 128,868,192 | -0.31% |
| 2024-12-18 | 6.42 | 6.50 | 6.30 | 6.42 | 6.42 | qfq | 21,215,596 | 136,325,881 | 0.00% |
| 2024-12-17 | 6.64 | 6.68 | 6.38 | 6.42 | 6.42 | qfq | 28,524,056 | 185,070,912 | -3.31% |
| 2024-12-16 | 6.65 | 6.77 | 6.60 | 6.64 | 6.64 | qfq | 28,401,618 | 189,655,924 | -0.75% |
| 2024-12-13 | 6.90 | 6.91 | 6.69 | 6.69 | 6.69 | qfq | 50,469,401 | 342,401,489 | -3.74% |
| 2024-12-12 | 7.00 | 7.03 | 6.83 | 6.95 | 6.95 | qfq | 41,985,900 | 290,667,038 | -0.71% |
| 2024-12-11 | 7.05 | 7.13 | 6.96 | 7.00 | 7.00 | qfq | 40,997,882 | 287,608,616 | -0.99% |
| 2024-12-10 | 7.35 | 7.53 | 7.03 | 7.07 | 7.07 | qfq | 73,722,522 | 533,660,758 | -1.94% |
| 2024-12-09 | 7.08 | 7.47 | 6.94 | 7.21 | 7.21 | qfq | 70,925,867 | 510,495,420 | 1.84% |
| 2024-12-06 | 7.11 | 7.15 | 6.92 | 7.08 | 7.08 | qfq | 49,927,339 | 351,413,082 | -0.42% |
| 2024-12-05 | 7.02 | 7.24 | 6.99 | 7.11 | 7.11 | qfq | 48,928,700 | 347,909,901 | 0.14% |
| 2024-12-04 | 7.13 | 7.31 | 6.94 | 7.10 | 7.10 | qfq | 76,255,835 | 542,843,530 | -0.14% |
| 2024-12-03 | 7.18 | 7.30 | 6.93 | 7.11 | 7.11 | qfq | 76,298,681 | 539,929,560 | -0.70% |
| 2024-12-02 | 6.69 | 7.25 | 6.67 | 7.16 | 7.16 | qfq | 101,954,081 | 717,554,005 | 6.55% |
| 2024-11-29 | 6.61 | 6.80 | 6.49 | 6.72 | 6.72 | qfq | 57,008,361 | 379,822,440 | 0.90% |
| 2024-11-28 | 6.78 | 7.05 | 6.65 | 6.66 | 6.66 | qfq | 66,368,026 | 450,991,269 | -1.33% |
| 2024-11-27 | 6.52 | 6.77 | 6.37 | 6.75 | 6.75 | qfq | 70,930,888 | 465,379,257 | 1.81% |
| 2024-11-26 | 7.00 | 7.07 | 6.57 | 6.63 | 6.63 | qfq | 82,687,234 | 558,279,863 | -5.29% |
| 2024-11-25 | 7.08 | 7.33 | 6.79 | 7.00 | 7.00 | qfq | 116,475,696 | 816,531,334 | -3.45% |
| 2024-11-22 | 7.90 | 7.98 | 7.22 | 7.25 | 7.25 | qfq | 180,144,382 | 1,351,220,189 | -9.15% |
| 2024-11-21 | 7.55 | 8.26 | 7.46 | 7.98 | 7.98 | qfq | 272,642,618 | 2,148,377,807 | 10.07% |
| 2024-11-20 | 6.08 | 7.25 | 6.02 | 7.25 | 7.25 | qfq | 206,735,468 | 1,453,122,619 | 20.03% |
| 2024-11-19 | 5.80 | 6.05 | 5.74 | 6.04 | 6.04 | qfq | 28,934,289 | 170,421,161 | 4.32% |
| 2024-11-18 | 6.10 | 6.20 | 5.73 | 5.79 | 5.79 | qfq | 36,108,182 | 212,948,673 | -5.24% |
| 2024-11-15 | 6.25 | 6.40 | 6.07 | 6.11 | 6.11 | qfq | 33,324,857 | 208,251,498 | -2.24% |
| 2024-11-14 | 6.55 | 6.63 | 6.25 | 6.25 | 6.25 | qfq | 35,893,601 | 229,891,400 | -4.58% |
| 2024-11-13 | 6.45 | 6.65 | 6.30 | 6.55 | 6.55 | qfq | 50,048,206 | 324,730,415 | 1.08% |
| 2024-11-12 | 6.80 | 6.80 | 6.41 | 6.48 | 6.48 | qfq | 63,403,371 | 417,905,280 | -3.28% |
| 2024-11-11 | 6.30 | 6.83 | 6.28 | 6.70 | 6.70 | qfq | 74,564,907 | 491,461,617 | 7.20% |
| 2024-11-08 | 6.40 | 6.65 | 6.22 | 6.25 | 6.25 | qfq | 61,889,861 | 396,387,178 | -0.64% |
| 2024-11-07 | 6.07 | 6.31 | 6.02 | 6.29 | 6.29 | qfq | 55,613,250 | 345,426,676 | 3.45% |
| 2024-11-06 | 5.98 | 6.31 | 5.98 | 6.08 | 6.08 | qfq | 58,742,207 | 361,877,234 | 2.18% |
| 2024-11-05 | 5.69 | 5.98 | 5.65 | 5.95 | 5.95 | qfq | 42,802,873 | 251,910,892 | 5.31% |
| 2024-11-04 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | qfq | 21,147,779 | 119,086,116 | 1.07% |
| 2024-11-01 | 5.87 | 5.99 | 5.59 | 5.59 | 5.59 | qfq | 38,896,761 | 222,207,550 | -5.09% |
| 2024-10-31 | 5.72 | 5.96 | 5.72 | 5.89 | 5.89 | qfq | 36,993,399 | 217,296,286 | 2.61% |
| 2024-10-30 | 5.81 | 5.88 | 5.64 | 5.74 | 5.74 | qfq | 44,696,114 | 257,080,544 | -2.71% |
| 2024-10-29 | 6.10 | 6.26 | 5.88 | 5.90 | 5.90 | qfq | 59,538,043 | 357,488,510 | -3.12% |
| 2024-10-28 | 6.07 | 6.12 | 5.93 | 6.09 | 6.09 | qfq | 48,088,141 | 289,981,072 | 0.33% |
| 2024-10-25 | 5.65 | 6.24 | 5.65 | 6.07 | 6.07 | qfq | 80,918,308 | 489,709,244 | 6.49% |
| 2024-10-24 | 5.83 | 5.84 | 5.65 | 5.70 | 5.70 | qfq | 35,174,010 | 200,744,288 | -3.23% |
| 2024-10-23 | 5.77 | 5.94 | 5.69 | 5.89 | 5.89 | qfq | 49,215,114 | 288,536,157 | 2.08% |
| 2024-10-22 | 5.74 | 5.85 | 5.68 | 5.77 | 5.77 | qfq | 38,724,440 | 223,177,158 | 0.52% |
| 2024-10-21 | 5.66 | 5.88 | 5.65 | 5.74 | 5.74 | qfq | 44,774,786 | 257,691,358 | 2.87% |
| 2024-10-18 | 5.37 | 5.77 | 5.33 | 5.58 | 5.58 | qfq | 47,064,129 | 260,105,441 | 3.91% |
| 2024-10-17 | 5.48 | 5.66 | 5.37 | 5.37 | 5.37 | qfq | 33,204,166 | 182,780,414 | -1.47% |
| 2024-10-16 | 5.43 | 5.65 | 5.37 | 5.45 | 5.45 | qfq | 27,875,791 | 153,318,545 | -1.62% |
| 2024-10-15 | 5.65 | 5.81 | 5.53 | 5.54 | 5.54 | qfq | 36,909,450 | 209,126,111 | -2.81% |
| 2024-10-14 | 5.59 | 5.72 | 5.42 | 5.70 | 5.70 | qfq | 37,016,400 | 207,161,785 | 2.52% |
| 2024-10-11 | 5.96 | 5.99 | 5.41 | 5.56 | 5.56 | qfq | 52,777,464 | 297,201,613 | -7.49% |
| 2024-10-10 | 6.17 | 6.47 | 5.96 | 6.01 | 6.01 | qfq | 55,077,285 | 339,616,427 | -1.80% |
| 2024-10-09 | 6.96 | 6.96 | 6.10 | 6.12 | 6.12 | qfq | 96,065,831 | 628,805,823 | -13.31% |
| 2024-10-08 | 7.06 | 7.06 | 6.30 | 7.06 | 7.06 | qfq | 118,599,708 | 804,191,695 | 20.07% |
| 2024-09-30 | 5.22 | 5.91 | 5.22 | 5.88 | 5.88 | qfq | 100,149,717 | 560,565,283 | 19.03% |
| 2024-09-27 | 4.68 | 5.13 | 4.63 | 4.94 | 4.94 | qfq | 68,573,671 | 332,886,996 | 9.05% |
| 2024-09-26 | 4.37 | 4.53 | 4.33 | 4.53 | 4.53 | qfq | 47,395,828 | 210,233,415 | 3.66% |
| 2024-09-25 | 4.28 | 4.58 | 4.28 | 4.37 | 4.37 | qfq | 68,264,691 | 304,877,289 | 4.30% |
| 2024-09-24 | 3.99 | 4.20 | 3.99 | 4.19 | 4.19 | qfq | 52,865,366 | 218,137,301 | 4.75% |
| 2024-09-23 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | qfq | 26,805,847 | 107,536,288 | 0.25% |
| 2024-09-20 | 4.08 | 4.16 | 3.96 | 3.99 | 3.99 | qfq | 41,439,527 | 166,512,179 | -3.16% |
| 2024-09-19 | 4.09 | 4.22 | 3.95 | 4.12 | 4.12 | qfq | 68,051,765 | 276,793,066 | 2.23% |
| 2024-09-18 | 4.02 | 4.46 | 4.02 | 4.03 | 4.03 | qfq | 104,210,536 | 436,061,307 | -19.56% |
| 2024-09-13 | 5.35 | 5.45 | 4.99 | 5.01 | 5.01 | qfq | 90,658,556 | 465,466,677 | -6.88% |
| 2024-09-12 | 5.45 | 5.84 | 5.35 | 5.38 | 5.38 | qfq | 150,609,952 | 836,383,399 | -0.37% |
| 2024-09-11 | 4.48 | 5.40 | 4.46 | 5.40 | 5.40 | qfq | 117,535,133 | 608,001,252 | 20.00% |
| 2024-09-10 | 4.55 | 4.57 | 4.41 | 4.50 | 4.50 | qfq | 16,274,380 | 72,695,391 | -0.88% |
| 2024-09-09 | 4.51 | 4.59 | 4.48 | 4.54 | 4.54 | qfq | 14,751,626 | 66,910,292 | -0.44% |
| 2024-09-06 | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | qfq | 22,242,880 | 102,218,647 | -2.36% |
| 2024-09-05 | 4.68 | 4.79 | 4.61 | 4.67 | 4.67 | qfq | 41,273,069 | 192,877,267 | -3.31% |
| 2024-09-04 | 4.36 | 5.20 | 4.35 | 4.83 | 4.83 | qfq | 63,079,004 | 301,862,587 | 9.77% |
| 2024-09-03 | 4.36 | 4.45 | 4.32 | 4.40 | 4.40 | qfq | 10,424,100 | 45,798,539 | 1.38% |
| 2024-09-02 | 4.46 | 4.55 | 4.34 | 4.34 | 4.34 | qfq | 9,926,400 | 43,819,778 | -2.03% |
| 2024-08-30 | 4.34 | 4.50 | 4.33 | 4.43 | 4.43 | qfq | 14,986,243 | 66,622,833 | 2.07% |
| 2024-08-29 | 4.24 | 4.35 | 4.21 | 4.34 | 4.34 | qfq | 10,224,803 | 44,058,909 | 2.12% |
| 2024-08-28 | 4.19 | 4.27 | 4.17 | 4.25 | 4.25 | qfq | 9,214,903 | 39,070,565 | 1.43% |
| 2024-08-27 | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 8,769,500 | 36,997,965 | -2.56% |
| 2024-08-26 | 4.20 | 4.35 | 4.18 | 4.30 | 4.30 | qfq | 11,976,475 | 51,509,698 | 2.87% |
| 2024-08-23 | 4.30 | 4.33 | 4.16 | 4.18 | 4.18 | qfq | 12,315,290 | 51,906,692 | -3.02% |
| 2024-08-22 | 4.40 | 4.45 | 4.30 | 4.31 | 4.31 | qfq | 11,239,375 | 49,192,553 | -1.60% |
| 2024-08-21 | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | qfq | 10,011,595 | 44,063,526 | 0.69% |
| 2024-08-20 | 4.39 | 4.45 | 4.33 | 4.35 | 4.35 | qfq | 8,010,700 | 35,055,875 | -0.91% |
| 2024-08-19 | 4.40 | 4.48 | 4.37 | 4.39 | 4.39 | qfq | 7,813,120 | 34,498,370 | -0.23% |
| 2024-08-16 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | qfq | 7,336,800 | 32,510,102 | -1.35% |
| 2024-08-15 | 4.39 | 4.52 | 4.38 | 4.46 | 4.46 | qfq | 10,551,800 | 47,063,351 | 0.90% |
| 2024-08-14 | 4.48 | 4.50 | 4.41 | 4.42 | 4.42 | qfq | 6,412,200 | 28,417,263 | -1.34% |
| 2024-08-13 | 4.42 | 4.49 | 4.36 | 4.48 | 4.48 | qfq | 9,038,700 | 40,091,944 | 1.59% |
| 2024-08-12 | 4.45 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 7,202,500 | 31,865,084 | -0.90% |
| 2024-08-09 | 4.57 | 4.59 | 4.45 | 4.45 | 4.45 | qfq | 10,005,900 | 45,007,312 | -1.77% |
| 2024-08-08 | 4.54 | 4.58 | 4.46 | 4.53 | 4.53 | qfq | 11,759,620 | 53,093,802 | 0.00% |
| 2024-08-07 | 4.56 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 8,187,472 | 37,183,555 | -0.88% |
| 2024-08-06 | 4.61 | 4.64 | 4.52 | 4.57 | 4.57 | qfq | 9,288,618 | 42,533,922 | 0.66% |
| 2024-08-05 | 4.64 | 4.76 | 4.54 | 4.54 | 4.54 | qfq | 14,264,975 | 66,264,387 | -3.61% |
| 2024-08-02 | 4.71 | 4.80 | 4.69 | 4.71 | 4.71 | qfq | 9,939,058 | 47,175,988 | -0.63% |
| 2024-08-01 | 4.79 | 4.83 | 4.72 | 4.74 | 4.74 | qfq | 11,051,600 | 52,637,883 | -0.84% |
| 2024-07-31 | 4.63 | 4.78 | 4.57 | 4.78 | 4.78 | qfq | 16,872,172 | 79,698,188 | 3.46% |
| 2024-07-30 | 4.52 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 11,539,817 | 53,023,385 | 1.32% |
| 2024-07-29 | 4.64 | 4.66 | 4.51 | 4.56 | 4.56 | qfq | 7,766,100 | 35,499,233 | 0.00% |
| 2024-07-26 | 4.46 | 4.65 | 4.46 | 4.56 | 4.56 | qfq | 9,616,804 | 43,972,118 | 2.47% |
| 2024-07-25 | 4.35 | 4.50 | 4.35 | 4.45 | 4.45 | qfq | 9,321,882 | 41,429,273 | 0.68% |
| 2024-07-24 | 4.57 | 4.61 | 4.40 | 4.42 | 4.42 | qfq | 11,071,200 | 49,572,338 | -3.49% |
| 2024-07-23 | 4.70 | 4.71 | 4.57 | 4.58 | 4.58 | qfq | 8,749,000 | 40,625,713 | -1.93% |
| 2024-07-22 | 4.67 | 4.69 | 4.62 | 4.67 | 4.67 | qfq | 7,722,700 | 35,997,905 | 0.65% |
| 2024-07-19 | 4.63 | 4.70 | 4.58 | 4.64 | 4.64 | qfq | 7,869,004 | 36,552,278 | -0.22% |
| 2024-07-18 | 4.64 | 4.68 | 4.54 | 4.65 | 4.65 | qfq | 9,564,289 | 44,160,515 | -0.85% |
| 2024-07-17 | 4.75 | 4.75 | 4.64 | 4.69 | 4.69 | qfq | 7,235,100 | 33,904,778 | -0.42% |
| 2024-07-16 | 4.69 | 4.73 | 4.65 | 4.71 | 4.71 | qfq | 6,642,077 | 31,226,857 | 0.64% |
| 2024-07-15 | 4.76 | 4.78 | 4.67 | 4.68 | 4.68 | qfq | 7,663,977 | 36,044,021 | -1.68% |
| 2024-07-12 | 4.86 | 4.87 | 4.74 | 4.76 | 4.76 | qfq | 11,751,677 | 56,338,778 | -2.06% |
| 2024-07-11 | 4.76 | 4.95 | 4.76 | 4.86 | 4.86 | qfq | 19,523,977 | 94,784,894 | 4.52% |
| 2024-07-10 | 4.64 | 4.77 | 4.63 | 4.65 | 4.65 | qfq | 9,690,974 | 45,596,899 | -0.64% |
| 2024-07-09 | 4.58 | 4.70 | 4.55 | 4.68 | 4.68 | qfq | 11,206,794 | 51,986,172 | 1.74% |
| 2024-07-08 | 4.76 | 4.76 | 4.58 | 4.60 | 4.60 | qfq | 10,410,118 | 48,316,955 | -3.36% |
| 2024-07-05 | 4.69 | 4.79 | 4.63 | 4.76 | 4.76 | qfq | 8,146,233 | 38,504,993 | 1.06% |
| 2024-07-04 | 4.86 | 4.89 | 4.68 | 4.71 | 4.71 | qfq | 10,935,195 | 52,140,897 | -3.29% |
| 2024-07-03 | 4.89 | 4.95 | 4.86 | 4.87 | 4.87 | qfq | 8,777,700 | 42,958,058 | -0.41% |
| 2024-07-02 | 4.98 | 4.99 | 4.85 | 4.89 | 4.89 | qfq | 14,373,318 | 70,854,979 | -1.81% |
| 2024-07-01 | 4.85 | 5.14 | 4.71 | 4.98 | 4.98 | qfq | 23,159,488 | 114,276,103 | 4.62% |
| 2024-06-28 | 4.76 | 4.89 | 4.73 | 4.76 | 4.76 | qfq | 12,379,101 | 59,673,390 | -0.21% |
| 2024-06-27 | 4.88 | 4.92 | 4.76 | 4.77 | 4.77 | qfq | 14,148,580 | 68,419,473 | -3.44% |
| 2024-06-26 | 4.76 | 4.95 | 4.65 | 4.94 | 4.94 | qfq | 21,979,868 | 105,102,844 | 1.65% |
| 2024-06-25 | 4.69 | 5.28 | 4.69 | 4.86 | 4.86 | qfq | 27,455,243 | 136,462,685 | 3.40% |
| 2024-06-24 | 4.81 | 4.82 | 4.62 | 4.70 | 4.70 | qfq | 15,835,795 | 74,744,135 | -3.09% |
| 2024-06-21 | 4.93 | 4.97 | 4.85 | 4.85 | 4.85 | qfq | 8,853,200 | 43,351,430 | -1.42% |
| 2024-06-20 | 5.03 | 5.07 | 4.92 | 4.92 | 4.92 | qfq | 13,046,200 | 64,914,329 | -2.19% |
| 2024-06-19 | 5.10 | 5.14 | 5.02 | 5.03 | 5.03 | qfq | 9,626,865 | 48,665,190 | -1.37% |
| 2024-06-18 | 5.00 | 5.11 | 4.99 | 5.10 | 5.10 | qfq | 13,345,840 | 67,705,500 | 2.00% |
| 2024-06-17 | 4.96 | 5.10 | 4.91 | 5.00 | 5.00 | qfq | 11,706,401 | 58,629,890 | 0.20% |
| 2024-06-14 | 5.05 | 5.05 | 4.92 | 4.99 | 4.99 | qfq | 12,374,729 | 61,509,953 | -0.80% |
| 2024-06-13 | 5.13 | 5.22 | 5.02 | 5.03 | 5.03 | qfq | 14,709,180 | 75,199,894 | -0.98% |
| 2024-06-12 | 5.00 | 5.12 | 4.97 | 5.08 | 5.08 | qfq | 11,858,985 | 60,198,600 | 1.20% |
| 2024-06-11 | 4.95 | 5.05 | 4.80 | 5.02 | 5.02 | qfq | 13,557,849 | 66,855,505 | 0.60% |
| 2024-06-07 | 4.97 | 5.11 | 4.91 | 4.99 | 4.99 | qfq | 13,056,001 | 65,299,153 | 1.22% |
| 2024-06-06 | 5.19 | 5.27 | 4.90 | 4.93 | 4.93 | qfq | 25,474,639 | 127,555,116 | -5.01% |
| 2024-06-05 | 5.37 | 5.52 | 5.19 | 5.19 | 5.19 | qfq | 19,156,223 | 102,276,152 | -3.35% |
| 2024-06-04 | 5.17 | 5.40 | 5.06 | 5.37 | 5.37 | qfq | 25,867,696 | 135,904,614 | 3.27% |
| 2024-06-03 | 5.28 | 5.30 | 5.14 | 5.20 | 5.20 | qfq | 17,600,750 | 91,423,084 | -2.44% |
| 2024-05-31 | 5.39 | 5.44 | 5.32 | 5.33 | 5.33 | qfq | 14,069,290 | 75,345,624 | -1.11% |
| 2024-05-30 | 5.44 | 5.57 | 5.38 | 5.39 | 5.39 | qfq | 23,647,781 | 129,315,946 | -0.55% |
| 2024-05-29 | 5.30 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 16,699,884 | 90,222,033 | 1.69% |
| 2024-05-28 | 5.50 | 5.50 | 5.32 | 5.33 | 5.33 | qfq | 14,723,190 | 79,138,415 | -2.38% |
| 2024-05-27 | 5.35 | 5.46 | 5.23 | 5.46 | 5.46 | qfq | 17,807,401 | 95,208,169 | 2.82% |
| 2024-05-24 | 5.45 | 5.47 | 5.30 | 5.31 | 5.31 | qfq | 17,380,601 | 93,112,111 | -2.21% |
| 2024-05-23 | 5.61 | 5.62 | 5.38 | 5.43 | 5.43 | qfq | 34,881,748 | 190,329,453 | -4.06% |
| 2024-05-22 | 5.62 | 5.73 | 5.60 | 5.66 | 5.66 | qfq | 20,490,441 | 116,024,688 | 0.89% |
| 2024-05-21 | 5.90 | 5.90 | 5.56 | 5.61 | 5.61 | qfq | 53,564,690 | 304,173,772 | -8.18% |
| 2024-05-20 | 5.90 | 6.25 | 5.86 | 6.11 | 6.11 | qfq | 46,042,525 | 279,550,612 | 3.38% |
| 2024-05-17 | 5.78 | 5.91 | 5.70 | 5.91 | 5.91 | qfq | 24,938,256 | 145,059,546 | 1.20% |
| 2024-05-16 | 5.90 | 5.98 | 5.82 | 5.84 | 5.84 | qfq | 22,420,500 | 132,150,412 | -1.02% |
| 2024-05-15 | 5.81 | 5.99 | 5.72 | 5.90 | 5.90 | qfq | 30,597,785 | 179,902,017 | 1.55% |
| 2024-05-14 | 5.78 | 5.92 | 5.77 | 5.81 | 5.81 | qfq | 20,975,220 | 122,434,282 | 0.52% |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.78 | 5.78 | qfq | 37,326,072 | 217,297,545 | -5.25% |
| 2024-05-10 | 6.30 | 6.36 | 6.07 | 6.10 | 6.10 | qfq | 47,988,033 | 295,941,165 | -4.54% |
| 2024-05-09 | 6.40 | 6.62 | 6.29 | 6.39 | 6.39 | qfq | 67,191,981 | 432,646,838 | 2.40% |
| 2024-05-08 | 6.50 | 6.56 | 6.22 | 6.24 | 6.24 | qfq | 67,811,651 | 430,921,770 | -5.31% |
| 2024-05-07 | 6.42 | 6.82 | 6.27 | 6.59 | 6.59 | qfq | 106,202,266 | 693,287,201 | 8.39% |
| 2024-05-06 | 5.86 | 6.10 | 5.86 | 6.08 | 6.08 | qfq | 56,812,448 | 340,859,567 | 5.92% |
| 2024-04-30 | 5.95 | 6.03 | 5.72 | 5.74 | 5.74 | qfq | 35,102,556 | 204,809,893 | -2.71% |
| 2024-04-29 | 5.80 | 5.99 | 5.75 | 5.90 | 5.90 | qfq | 50,201,884 | 296,356,269 | 0.00% |
| 2024-04-26 | 5.86 | 6.01 | 5.80 | 5.90 | 5.90 | qfq | 67,176,428 | 397,164,328 | -1.99% |
| 2024-04-25 | 5.20 | 6.27 | 5.18 | 6.02 | 6.02 | qfq | 91,766,134 | 530,197,349 | 14.89% |
| 2024-04-24 | 5.12 | 5.25 | 5.07 | 5.24 | 5.24 | qfq | 26,050,874 | 135,063,156 | 1.95% |
| 2024-04-23 | 5.16 | 5.29 | 5.09 | 5.14 | 5.14 | qfq | 24,695,528 | 127,816,059 | -0.96% |
| 2024-04-22 | 5.40 | 5.51 | 5.18 | 5.19 | 5.19 | qfq | 37,501,730 | 197,344,935 | -5.12% |
| 2024-04-19 | 5.30 | 5.65 | 5.23 | 5.47 | 5.47 | qfq | 52,663,144 | 289,123,694 | 1.48% |
| 2024-04-18 | 5.58 | 5.65 | 5.36 | 5.39 | 5.39 | qfq | 46,071,307 | 252,674,120 | -3.23% |
| 2024-04-17 | 5.20 | 5.64 | 5.20 | 5.57 | 5.57 | qfq | 58,255,107 | 320,979,079 | 10.30% |
| 2024-04-16 | 5.79 | 5.92 | 5.05 | 5.05 | 5.05 | qfq | 72,448,026 | 385,449,518 | -14.12% |
| 2024-04-15 | 6.31 | 6.56 | 5.76 | 5.88 | 5.88 | qfq | 62,239,323 | 377,937,581 | -6.37% |
| 2024-04-12 | 6.62 | 6.69 | 6.23 | 6.28 | 6.28 | qfq | 64,340,901 | 409,357,503 | -4.99% |
| 2024-04-11 | 6.79 | 6.93 | 6.35 | 6.61 | 6.61 | qfq | 74,713,520 | 494,001,929 | -4.89% |
| 2024-04-10 | 7.39 | 7.45 | 6.95 | 6.95 | 6.95 | qfq | 84,599,543 | 604,273,442 | -6.71% |
| 2024-04-09 | 6.88 | 7.54 | 6.78 | 7.45 | 7.45 | qfq | 104,580,890 | 762,945,751 | 6.89% |
| 2024-04-08 | 6.81 | 7.30 | 6.78 | 6.97 | 6.97 | qfq | 68,391,227 | 480,953,473 | 0.29% |
| 2024-04-03 | 6.95 | 7.47 | 6.78 | 6.95 | 6.95 | qfq | 106,628,301 | 757,186,597 | -2.66% |
| 2024-04-02 | 6.43 | 7.37 | 6.40 | 7.14 | 7.14 | qfq | 149,456,209 | 1,041,350,987 | 9.85% |
| 2024-04-01 | 6.45 | 6.74 | 6.44 | 6.50 | 6.50 | qfq | 68,631,144 | 448,729,191 | -0.91% |
| 2024-03-29 | 6.63 | 7.00 | 6.48 | 6.56 | 6.56 | qfq | 104,464,965 | 701,268,715 | -3.53% |
| 2024-03-28 | 6.30 | 6.94 | 6.30 | 6.80 | 6.80 | qfq | 134,026,059 | 889,953,129 | 3.66% |
| 2024-03-27 | 6.51 | 7.17 | 6.21 | 6.56 | 6.56 | qfq | 177,771,256 | 1,175,957,124 | 4.46% |
| 2024-03-26 | 5.23 | 6.28 | 5.18 | 6.28 | 6.28 | qfq | 103,647,487 | 602,097,570 | 20.08% |
| 2024-03-25 | 5.48 | 5.50 | 5.22 | 5.23 | 5.23 | qfq | 20,630,279 | 110,310,479 | -4.39% |
| 2024-03-22 | 5.60 | 5.62 | 5.42 | 5.47 | 5.47 | qfq | 20,696,733 | 113,700,899 | -2.32% |
| 2024-03-21 | 5.62 | 5.69 | 5.55 | 5.60 | 5.60 | qfq | 19,754,033 | 110,987,862 | -0.88% |
| 2024-03-20 | 5.63 | 5.66 | 5.57 | 5.65 | 5.65 | qfq | 20,137,509 | 113,276,176 | 1.07% |
| 2024-03-19 | 5.56 | 5.72 | 5.50 | 5.59 | 5.59 | qfq | 31,003,002 | 174,517,239 | 0.36% |
| 2024-03-18 | 5.50 | 5.64 | 5.44 | 5.57 | 5.57 | qfq | 31,344,572 | 172,799,956 | 0.54% |
| 2024-03-15 | 5.41 | 5.60 | 5.26 | 5.54 | 5.54 | qfq | 44,672,083 | 243,909,835 | 4.33% |
| 2024-03-14 | 5.43 | 5.43 | 5.23 | 5.31 | 5.31 | qfq | 18,760,974 | 100,025,461 | -1.48% |
| 2024-03-13 | 5.43 | 5.45 | 5.34 | 5.39 | 5.39 | qfq | 17,772,043 | 95,707,251 | -0.55% |
| 2024-03-12 | 5.40 | 5.45 | 5.33 | 5.42 | 5.42 | qfq | 29,267,056 | 157,735,242 | -0.18% |
| 2024-03-11 | 5.16 | 5.45 | 5.16 | 5.43 | 5.43 | qfq | 47,135,096 | 252,711,777 | 5.85% |
| 2024-03-08 | 5.10 | 5.17 | 5.03 | 5.13 | 5.13 | qfq | 14,230,577 | 72,657,973 | 0.59% |
| 2024-03-07 | 5.24 | 5.29 | 5.10 | 5.10 | 5.10 | qfq | 16,826,762 | 87,291,267 | -1.92% |
| 2024-03-06 | 5.22 | 5.29 | 5.13 | 5.20 | 5.20 | qfq | 16,068,232 | 83,667,486 | 0.19% |
| 2024-03-05 | 5.33 | 5.33 | 5.16 | 5.19 | 5.19 | qfq | 19,604,236 | 102,281,277 | -2.44% |
| 2024-03-04 | 5.40 | 5.48 | 5.22 | 5.32 | 5.32 | qfq | 21,163,113 | 112,524,784 | -0.56% |
| 2024-03-01 | 5.27 | 5.38 | 5.24 | 5.35 | 5.35 | qfq | 23,046,385 | 122,419,215 | 1.13% |
| 2024-02-29 | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | qfq | 27,676,488 | 144,321,969 | 3.93% |
| 2024-02-28 | 5.49 | 5.69 | 5.07 | 5.09 | 5.09 | qfq | 45,672,689 | 247,638,395 | -6.43% |
| 2024-02-27 | 5.27 | 5.44 | 5.23 | 5.44 | 5.44 | qfq | 27,501,321 | 147,785,531 | 2.06% |
| 2024-02-26 | 5.27 | 5.41 | 5.24 | 5.33 | 5.33 | qfq | 29,835,064 | 158,882,455 | 0.95% |
| 2024-02-23 | 5.16 | 5.32 | 5.10 | 5.28 | 5.28 | qfq | 37,029,423 | 192,866,948 | 2.52% |
| 2024-02-22 | 5.13 | 5.23 | 5.07 | 5.15 | 5.15 | qfq | 31,733,255 | 162,848,591 | 0.59% |
| 2024-02-21 | 5.15 | 5.44 | 5.11 | 5.12 | 5.12 | qfq | 51,060,162 | 267,877,717 | -0.19% |
| 2024-02-20 | 4.85 | 5.26 | 4.76 | 5.13 | 5.13 | qfq | 51,282,011 | 259,323,995 | 4.69% |
| 2024-02-19 | 4.93 | 5.16 | 4.84 | 4.90 | 4.90 | qfq | 58,063,814 | 288,392,061 | -2.78% |
| 2024-02-08 | 4.35 | 5.04 | 4.32 | 5.04 | 5.04 | qfq | 39,751,197 | 197,129,273 | 20.00% |
| 2024-02-07 | 4.10 | 4.28 | 4.06 | 4.20 | 4.20 | qfq | 31,895,434 | 133,889,097 | 3.70% |
| 2024-02-06 | 3.69 | 4.17 | 3.65 | 4.05 | 4.05 | qfq | 33,754,895 | 131,533,987 | 7.43% |
| 2024-02-05 | 4.29 | 4.34 | 3.62 | 3.77 | 3.77 | qfq | 42,048,835 | 163,158,725 | -12.93% |
| 2024-02-02 | 4.60 | 4.76 | 4.12 | 4.33 | 4.33 | qfq | 29,260,573 | 129,676,289 | -5.25% |
| 2024-02-01 | 4.64 | 4.76 | 4.55 | 4.57 | 4.57 | qfq | 24,981,940 | 115,910,967 | -1.72% |
| 2024-01-31 | 5.12 | 5.20 | 4.60 | 4.65 | 4.65 | qfq | 37,588,919 | 181,312,869 | -8.82% |
| 2024-01-30 | 5.30 | 5.40 | 5.07 | 5.10 | 5.10 | qfq | 15,443,921 | 80,607,794 | -4.85% |
| 2024-01-29 | 5.68 | 5.73 | 5.35 | 5.36 | 5.36 | qfq | 14,582,694 | 80,184,651 | -5.80% |
| 2024-01-26 | 5.72 | 5.84 | 5.67 | 5.69 | 5.69 | qfq | 13,282,811 | 76,227,134 | -0.18% |
| 2024-01-25 | 5.55 | 5.73 | 5.47 | 5.70 | 5.70 | qfq | 14,834,120 | 83,226,183 | 3.07% |
| 2024-01-24 | 5.56 | 5.67 | 5.30 | 5.53 | 5.53 | qfq | 15,394,894 | 84,117,394 | 0.18% |
| 2024-01-23 | 5.63 | 5.65 | 5.47 | 5.52 | 5.52 | qfq | 14,834,976 | 82,206,765 | -1.25% |
| 2024-01-22 | 6.14 | 6.15 | 5.54 | 5.59 | 5.59 | qfq | 23,061,268 | 134,083,242 | -9.11% |
| 2024-01-19 | 6.27 | 6.44 | 6.14 | 6.15 | 6.15 | qfq | 10,484,500 | 65,626,411 | -2.23% |
| 2024-01-18 | 6.26 | 6.35 | 6.07 | 6.29 | 6.29 | qfq | 13,209,000 | 81,798,728 | 0.00% |
| 2024-01-17 | 6.52 | 6.54 | 6.29 | 6.29 | 6.29 | qfq | 10,168,643 | 64,977,199 | -3.82% |
| 2024-01-16 | 6.51 | 6.66 | 6.45 | 6.54 | 6.54 | qfq | 11,700,624 | 76,411,455 | -0.15% |
| 2024-01-15 | 6.67 | 6.72 | 6.53 | 6.55 | 6.55 | qfq | 12,225,084 | 80,391,196 | -2.38% |
| 2024-01-12 | 6.73 | 6.80 | 6.65 | 6.71 | 6.71 | qfq | 13,874,880 | 93,509,535 | -0.30% |
| 2024-01-11 | 6.40 | 6.77 | 6.39 | 6.73 | 6.73 | qfq | 24,738,505 | 164,164,811 | 4.50% |
| 2024-01-10 | 6.50 | 6.65 | 6.35 | 6.44 | 6.44 | qfq | 13,501,605 | 87,875,289 | -0.77% |
| 2024-01-09 | 6.47 | 6.59 | 6.32 | 6.49 | 6.49 | qfq | 17,383,388 | 112,473,528 | 1.09% |
| 2024-01-08 | 6.65 | 6.79 | 6.41 | 6.42 | 6.42 | qfq | 15,152,633 | 99,270,098 | -2.73% |
| 2024-01-05 | 6.65 | 6.86 | 6.58 | 6.60 | 6.60 | qfq | 16,835,170 | 112,961,999 | -1.35% |
| 2024-01-04 | 6.70 | 6.79 | 6.64 | 6.69 | 6.69 | qfq | 15,755,039 | 105,330,563 | -1.33% |
| 2024-01-03 | 6.56 | 6.94 | 6.51 | 6.78 | 6.78 | qfq | 30,260,888 | 205,067,890 | 1.80% |
| 2024-01-02 | 6.60 | 6.80 | 6.54 | 6.66 | 6.66 | qfq | 19,651,635 | 130,876,602 | 0.91% |
| 2023-12-29 | 6.40 | 6.61 | 6.39 | 6.60 | 6.60 | qfq | 25,224,205 | 165,229,269 | 2.33% |
| 2023-12-28 | 5.98 | 6.57 | 5.96 | 6.45 | 6.45 | qfq | 39,294,732 | 249,377,345 | 7.68% |
| 2023-12-27 | 6.32 | 6.34 | 5.90 | 5.99 | 5.99 | qfq | 26,253,965 | 158,933,836 | -5.67% |
| 2023-12-26 | 6.30 | 6.42 | 6.24 | 6.35 | 6.35 | qfq | 12,542,325 | 79,719,852 | 1.11% |
| 2023-12-25 | 6.38 | 6.43 | 6.26 | 6.28 | 6.28 | qfq | 9,236,014 | 58,449,318 | -2.03% |
| 2023-12-22 | 6.39 | 6.47 | 6.27 | 6.41 | 6.41 | qfq | 13,617,598 | 86,752,064 | 0.16% |
| 2023-12-21 | 6.32 | 6.47 | 6.28 | 6.40 | 6.40 | qfq | 10,015,212 | 63,895,426 | -0.16% |
| 2023-12-20 | 6.41 | 6.64 | 6.40 | 6.41 | 6.41 | qfq | 13,110,400 | 85,401,997 | 0.31% |
| 2023-12-19 | 6.41 | 6.46 | 6.35 | 6.39 | 6.39 | qfq | 7,719,441 | 49,365,248 | -0.31% |
| 2023-12-18 | 6.61 | 6.62 | 6.40 | 6.41 | 6.41 | qfq | 11,586,521 | 75,120,490 | -3.03% |
| 2023-12-15 | 6.61 | 6.71 | 6.60 | 6.61 | 6.61 | qfq | 6,516,480 | 43,267,615 | 0.00% |
| 2023-12-14 | 6.65 | 6.74 | 6.61 | 6.61 | 6.61 | qfq | 6,252,200 | 41,657,592 | -0.30% |
| 2023-12-13 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | qfq | 8,884,601 | 59,254,777 | -1.63% |
| 2023-12-12 | 6.69 | 6.75 | 6.66 | 6.74 | 6.74 | qfq | 8,293,640 | 55,636,517 | 0.60% |
| 2023-12-11 | 6.67 | 6.72 | 6.56 | 6.70 | 6.70 | qfq | 9,544,663 | 63,316,125 | 0.90% |
| 2023-12-08 | 6.74 | 6.78 | 6.64 | 6.64 | 6.64 | qfq | 11,308,194 | 75,701,474 | -1.34% |
| 2023-12-07 | 6.85 | 6.85 | 6.67 | 6.73 | 6.73 | qfq | 16,113,525 | 108,508,684 | -1.75% |
| 2023-12-06 | 6.70 | 7.04 | 6.70 | 6.85 | 6.85 | qfq | 22,664,033 | 156,621,797 | 1.78% |
| 2023-12-05 | 6.78 | 6.87 | 6.72 | 6.73 | 6.73 | qfq | 8,825,533 | 59,839,743 | -1.32% |
| 2023-12-04 | 6.85 | 6.89 | 6.82 | 6.82 | 6.82 | qfq | 8,843,836 | 60,540,596 | -0.15% |
| 2023-12-01 | 6.72 | 6.86 | 6.70 | 6.83 | 6.83 | qfq | 8,871,598 | 60,092,397 | 1.34% |
| 2023-11-30 | 6.83 | 6.85 | 6.70 | 6.74 | 6.74 | qfq | 9,988,349 | 67,539,510 | -1.61% |
| 2023-11-29 | 6.89 | 6.94 | 6.83 | 6.85 | 6.85 | qfq | 8,889,595 | 61,144,845 | -1.01% |
| 2023-11-28 | 6.88 | 6.95 | 6.81 | 6.92 | 6.92 | qfq | 8,664,889 | 59,703,550 | 0.58% |
| 2023-11-27 | 6.95 | 6.97 | 6.85 | 6.88 | 6.88 | qfq | 12,229,163 | 84,337,749 | -1.43% |
| 2023-11-24 | 7.11 | 7.22 | 6.98 | 6.98 | 6.98 | qfq | 20,114,289 | 142,097,583 | -2.92% |
| 2023-11-23 | 7.07 | 7.42 | 7.05 | 7.19 | 7.19 | qfq | 24,307,460 | 176,113,365 | 1.70% |
| 2023-11-22 | 7.21 | 7.27 | 7.05 | 7.07 | 7.07 | qfq | 18,495,560 | 131,595,149 | -2.35% |
| 2023-11-21 | 7.28 | 7.36 | 7.21 | 7.24 | 7.24 | qfq | 16,860,080 | 122,823,609 | -0.96% |
| 2023-11-20 | 7.25 | 7.33 | 7.20 | 7.31 | 7.31 | qfq | 15,025,001 | 109,269,471 | 0.27% |
| 2023-11-17 | 7.21 | 7.37 | 7.20 | 7.29 | 7.29 | qfq | 15,371,077 | 112,090,746 | 0.69% |
| 2023-11-16 | 7.29 | 7.36 | 7.24 | 7.24 | 7.24 | qfq | 21,634,096 | 157,339,414 | -1.76% |
| 2023-11-15 | 7.15 | 7.58 | 7.12 | 7.37 | 7.37 | qfq | 45,988,305 | 338,218,435 | 3.80% |
| 2023-11-14 | 7.09 | 7.15 | 7.05 | 7.10 | 7.10 | qfq | 11,570,204 | 81,980,473 | -0.14% |
| 2023-11-13 | 7.00 | 7.12 | 7.00 | 7.11 | 7.11 | qfq | 15,609,196 | 110,223,017 | 1.43% |
| 2023-11-10 | 7.10 | 7.12 | 6.98 | 7.01 | 7.01 | qfq | 21,541,860 | 151,241,334 | -2.64% |
| 2023-11-09 | 7.08 | 7.41 | 7.00 | 7.20 | 7.20 | qfq | 39,261,949 | 283,254,660 | 1.84% |
| 2023-11-08 | 7.05 | 7.12 | 6.98 | 7.07 | 7.07 | qfq | 14,353,777 | 101,108,628 | 0.14% |
| 2023-11-07 | 7.05 | 7.08 | 6.96 | 7.06 | 7.06 | qfq | 12,473,500 | 87,549,439 | 0.00% |
| 2023-11-06 | 6.90 | 7.09 | 6.90 | 7.06 | 7.06 | qfq | 19,896,568 | 139,607,589 | 2.77% |
| 2023-11-03 | 6.76 | 6.89 | 6.76 | 6.87 | 6.87 | qfq | 11,275,750 | 77,196,418 | 1.63% |
| 2023-11-02 | 6.86 | 6.88 | 6.75 | 6.76 | 6.76 | qfq | 10,297,389 | 70,114,148 | -1.02% |
| 2023-11-01 | 6.87 | 6.92 | 6.80 | 6.83 | 6.83 | qfq | 8,698,444 | 59,529,528 | -0.58% |
| 2023-10-31 | 6.89 | 6.96 | 6.81 | 6.87 | 6.87 | qfq | 11,383,234 | 78,230,543 | -0.58% |
| 2023-10-30 | 6.83 | 6.94 | 6.80 | 6.91 | 6.91 | qfq | 14,699,075 | 101,283,571 | 0.44% |
| 2023-10-27 | 6.70 | 6.93 | 6.57 | 6.88 | 6.88 | qfq | 22,127,500 | 150,247,075 | 2.08% |
| 2023-10-26 | 6.74 | 6.76 | 6.60 | 6.74 | 6.74 | qfq | 15,256,064 | 101,717,013 | -0.88% |
| 2023-10-25 | 6.81 | 6.94 | 6.75 | 6.80 | 6.80 | qfq | 12,729,768 | 87,027,026 | 1.04% |
| 2023-10-24 | 6.70 | 6.90 | 6.70 | 6.73 | 6.73 | qfq | 14,558,945 | 98,684,184 | 0.90% |
| 2023-10-23 | 7.00 | 7.05 | 6.58 | 6.67 | 6.67 | qfq | 22,182,213 | 150,214,064 | -6.06% |
| 2023-10-20 | 7.01 | 7.23 | 7.00 | 7.10 | 7.10 | qfq | 14,932,540 | 106,350,288 | 0.71% |
| 2023-10-19 | 7.10 | 7.26 | 7.05 | 7.05 | 7.05 | qfq | 11,957,299 | 85,290,214 | -1.12% |
| 2023-10-18 | 7.31 | 7.34 | 7.11 | 7.13 | 7.13 | qfq | 15,905,700 | 114,661,812 | -3.52% |
| 2023-10-17 | 7.29 | 7.45 | 7.22 | 7.39 | 7.39 | qfq | 18,627,900 | 137,161,135 | 1.51% |
| 2023-10-16 | 7.44 | 7.47 | 7.24 | 7.28 | 7.28 | qfq | 17,950,823 | 130,999,343 | -2.67% |
| 2023-10-13 | 7.47 | 7.58 | 7.43 | 7.48 | 7.48 | qfq | 26,469,679 | 198,222,526 | -2.09% |
| 2023-10-12 | 7.27 | 7.85 | 7.20 | 7.64 | 7.64 | qfq | 51,912,645 | 391,767,862 | 6.11% |
| 2023-10-11 | 7.16 | 7.29 | 7.13 | 7.20 | 7.20 | qfq | 13,385,700 | 96,591,512 | 0.42% |
| 2023-10-10 | 7.23 | 7.32 | 7.15 | 7.17 | 7.17 | qfq | 13,812,602 | 99,785,564 | -0.42% |
| 2023-10-09 | 7.12 | 7.33 | 7.09 | 7.20 | 7.20 | qfq | 17,452,457 | 126,145,948 | 1.41% |
| 2023-09-28 | 7.05 | 7.22 | 7.04 | 7.10 | 7.10 | qfq | 11,441,125 | 81,476,926 | 0.71% |
| 2023-09-27 | 6.99 | 7.21 | 6.97 | 7.05 | 7.05 | qfq | 15,160,230 | 107,778,815 | 1.00% |
| 2023-09-26 | 7.07 | 7.07 | 6.98 | 6.98 | 6.98 | qfq | 7,656,609 | 53,665,013 | -0.57% |
| 2023-09-25 | 7.14 | 7.15 | 7.01 | 7.02 | 7.02 | qfq | 9,691,399 | 68,312,207 | -1.82% |
| 2023-09-22 | 6.97 | 7.15 | 6.97 | 7.15 | 7.15 | qfq | 12,358,706 | 87,714,339 | 2.29% |
| 2023-09-21 | 7.10 | 7.13 | 6.97 | 6.99 | 6.99 | qfq | 9,337,602 | 65,678,674 | -1.27% |
| 2023-09-20 | 7.19 | 7.29 | 7.08 | 7.08 | 7.08 | qfq | 10,657,595 | 76,366,555 | -1.26% |
| 2023-09-19 | 7.28 | 7.30 | 7.12 | 7.17 | 7.17 | qfq | 9,566,412 | 68,589,534 | -0.97% |
| 2023-09-18 | 7.13 | 7.31 | 7.05 | 7.24 | 7.24 | qfq | 11,732,680 | 84,624,851 | 1.26% |
| 2023-09-15 | 7.19 | 7.22 | 7.05 | 7.15 | 7.15 | qfq | 9,859,447 | 70,230,071 | 0.14% |
| 2023-09-14 | 7.25 | 7.26 | 7.10 | 7.14 | 7.14 | qfq | 12,302,985 | 87,878,646 | -1.52% |
| 2023-09-13 | 7.37 | 7.41 | 7.18 | 7.25 | 7.25 | qfq | 13,492,474 | 98,134,577 | -1.89% |
| 2023-09-12 | 7.46 | 7.52 | 7.36 | 7.39 | 7.39 | qfq | 11,405,705 | 84,559,313 | -0.54% |
| 2023-09-11 | 7.24 | 7.47 | 7.23 | 7.43 | 7.43 | qfq | 13,224,429 | 97,639,781 | 2.06% |
| 2023-09-08 | 7.25 | 7.35 | 7.24 | 7.28 | 7.28 | qfq | 9,765,738 | 71,171,983 | -0.27% |
| 2023-09-07 | 7.45 | 7.50 | 7.28 | 7.30 | 7.30 | qfq | 15,929,003 | 117,203,896 | -2.67% |
| 2023-09-06 | 7.46 | 7.54 | 7.38 | 7.50 | 7.50 | qfq | 14,384,890 | 107,566,205 | 0.27% |
| 2023-09-05 | 7.62 | 7.69 | 7.46 | 7.48 | 7.48 | qfq | 17,292,107 | 130,116,835 | -2.22% |
| 2023-09-04 | 7.58 | 7.78 | 7.58 | 7.65 | 7.65 | qfq | 19,220,205 | 147,497,720 | 1.06% |
| 2023-09-01 | 7.60 | 7.67 | 7.45 | 7.57 | 7.57 | qfq | 20,640,302 | 155,776,826 | -1.56% |
| 2023-08-31 | 7.39 | 7.80 | 7.34 | 7.69 | 7.69 | qfq | 40,194,610 | 307,786,556 | 3.50% |
| 2023-08-30 | 7.44 | 7.57 | 7.39 | 7.43 | 7.43 | qfq | 18,630,559 | 139,258,901 | -0.54% |
| 2023-08-29 | 7.24 | 7.50 | 7.20 | 7.47 | 7.47 | qfq | 20,940,846 | 155,277,157 | 3.03% |
| 2023-08-28 | 7.80 | 7.82 | 7.21 | 7.25 | 7.25 | qfq | 26,254,488 | 196,153,524 | 0.14% |
| 2023-08-25 | 7.19 | 7.53 | 7.11 | 7.24 | 7.24 | qfq | 25,523,380 | 187,536,819 | 0.28% |
| 2023-08-24 | 7.30 | 7.35 | 7.22 | 7.22 | 7.22 | qfq | 15,762,849 | 114,746,186 | -0.96% |
| 2023-08-23 | 7.48 | 7.50 | 7.27 | 7.29 | 7.29 | qfq | 16,967,719 | 124,823,308 | -3.06% |
| 2023-08-22 | 7.49 | 7.56 | 7.36 | 7.52 | 7.52 | qfq | 24,076,586 | 179,567,875 | 0.40% |
| 2023-08-21 | 7.78 | 7.80 | 7.48 | 7.49 | 7.49 | qfq | 39,833,447 | 303,879,639 | -6.38% |
| 2023-08-18 | 7.95 | 8.34 | 7.93 | 8.00 | 8.00 | qfq | 42,049,816 | 342,588,103 | 0.00% |
| 2023-08-17 | 7.90 | 8.02 | 7.76 | 8.00 | 8.00 | qfq | 25,829,303 | 204,180,660 | 0.13% |
| 2023-08-16 | 8.04 | 8.11 | 7.92 | 7.99 | 7.99 | qfq | 16,431,305 | 131,930,090 | -0.87% |
| 2023-08-15 | 8.15 | 8.43 | 7.98 | 8.06 | 8.06 | qfq | 24,428,822 | 198,173,668 | -0.86% |
| 2023-08-14 | 8.20 | 8.26 | 7.95 | 8.13 | 8.13 | qfq | 38,793,794 | 313,630,409 | -4.47% |
| 2023-08-11 | 8.80 | 8.87 | 8.49 | 8.51 | 8.51 | qfq | 36,557,258 | 316,626,185 | -2.96% |
| 2023-08-10 | 8.97 | 9.09 | 8.70 | 8.77 | 8.77 | qfq | 50,868,297 | 448,764,679 | -2.88% |
| 2023-08-09 | 8.88 | 9.18 | 8.81 | 9.03 | 9.03 | qfq | 76,338,322 | 683,704,221 | -0.77% |
| 2023-08-08 | 7.91 | 9.34 | 7.80 | 9.10 | 9.10 | qfq | 108,552,891 | 950,055,452 | 15.48% |
| 2023-08-07 | 8.00 | 8.02 | 7.82 | 7.88 | 7.88 | qfq | 14,986,125 | 118,232,730 | -1.38% |
| 2023-08-04 | 8.00 | 8.09 | 7.93 | 7.99 | 7.99 | qfq | 15,978,725 | 127,984,697 | 0.50% |
| 2023-08-03 | 7.92 | 8.05 | 7.85 | 7.95 | 7.95 | qfq | 17,134,580 | 135,960,045 | -0.38% |
| 2023-08-02 | 7.98 | 8.13 | 7.92 | 7.98 | 7.98 | qfq | 15,220,871 | 121,602,203 | 0.38% |
| 2023-08-01 | 8.18 | 8.20 | 7.92 | 7.95 | 7.95 | qfq | 23,782,910 | 190,126,206 | -2.93% |
| 2023-07-31 | 8.07 | 8.24 | 8.07 | 8.19 | 8.19 | qfq | 23,856,846 | 195,100,249 | 1.49% |
| 2023-07-28 | 8.06 | 8.10 | 7.92 | 8.07 | 8.07 | qfq | 23,650,403 | 189,522,953 | 0.00% |
| 2023-07-27 | 8.16 | 8.25 | 8.03 | 8.07 | 8.07 | qfq | 27,002,238 | 219,485,026 | -1.82% |
| 2023-07-26 | 8.27 | 8.42 | 8.20 | 8.22 | 8.22 | qfq | 28,188,966 | 233,553,647 | -0.96% |
| 2023-07-25 | 8.32 | 8.61 | 8.27 | 8.30 | 8.30 | qfq | 35,421,604 | 296,028,389 | 0.24% |
| 2023-07-24 | 8.69 | 8.69 | 8.22 | 8.28 | 8.28 | qfq | 45,321,303 | 378,156,431 | -4.39% |
| 2023-07-21 | 8.40 | 8.98 | 8.34 | 8.66 | 8.66 | qfq | 53,198,343 | 462,715,183 | 1.52% |
| 2023-07-20 | 8.62 | 8.99 | 8.53 | 8.53 | 8.53 | qfq | 57,051,737 | 500,373,173 | -0.23% |
| 2023-07-19 | 8.85 | 8.85 | 8.52 | 8.55 | 8.55 | qfq | 54,280,260 | 468,138,101 | -4.04% |
| 2023-07-18 | 8.76 | 9.42 | 8.65 | 8.91 | 8.91 | qfq | 86,490,591 | 786,458,363 | 1.71% |