RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST信源300352.SZ
最近收盘价2.402026-07-17
最近交易日2026-07-17
成交量（股）29,603,000
成交额（元）73,631,015
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.56 | 2.62 | 2.40 | 2.40 | 2.40 | qfq | 29,603,000 | 73,631,015 | -6.61% |
| 2026-07-16 | 2.54 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 21,830,891 | 56,076,717 | 0.78% |
| 2026-07-15 | 2.50 | 2.59 | 2.49 | 2.55 | 2.55 | qfq | 19,839,219 | 50,750,575 | 1.59% |
| 2026-07-14 | 2.46 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 16,090,750 | 40,036,236 | 2.45% |
| 2026-07-13 | 2.60 | 2.63 | 2.45 | 2.45 | 2.45 | qfq | 29,772,319 | 74,968,779 | -6.49% |
| 2026-07-10 | 2.58 | 2.67 | 2.53 | 2.62 | 2.62 | qfq | 26,885,616 | 70,198,986 | 0.38% |
| 2026-07-09 | 2.62 | 2.68 | 2.57 | 2.61 | 2.61 | qfq | 26,189,231 | 68,667,398 | 0.00% |
| 2026-07-08 | 2.52 | 2.64 | 2.52 | 2.61 | 2.61 | qfq | 23,069,336 | 59,766,857 | 1.95% |
| 2026-07-07 | 2.67 | 2.69 | 2.55 | 2.56 | 2.56 | qfq | 25,356,461 | 65,624,372 | -4.83% |
| 2026-07-06 | 2.74 | 2.78 | 2.67 | 2.69 | 2.69 | qfq | 22,369,100 | 60,728,777 | -1.10% |
| 2026-07-03 | 2.73 | 2.80 | 2.68 | 2.72 | 2.72 | qfq | 24,217,922 | 66,006,883 | -0.37% |
| 2026-07-02 | 2.78 | 2.89 | 2.73 | 2.73 | 2.73 | qfq | 34,970,450 | 97,672,958 | -2.15% |
| 2026-07-01 | 2.65 | 2.82 | 2.64 | 2.79 | 2.79 | qfq | 34,262,319 | 94,490,240 | 3.72% |
| 2026-06-30 | 2.65 | 2.79 | 2.63 | 2.69 | 2.69 | qfq | 27,819,301 | 75,216,548 | 0.75% |
| 2026-06-29 | 2.68 | 2.74 | 2.60 | 2.67 | 2.67 | qfq | 21,517,300 | 57,398,446 | -1.11% |
| 2026-06-26 | 2.67 | 2.78 | 2.65 | 2.70 | 2.70 | qfq | 26,670,551 | 72,265,562 | 0.75% |
| 2026-06-25 | 2.88 | 2.89 | 2.68 | 2.68 | 2.68 | qfq | 35,560,318 | 97,412,978 | -6.94% |
| 2026-06-24 | 3.01 | 3.03 | 2.85 | 2.88 | 2.88 | qfq | 30,136,038 | 87,944,861 | -4.00% |
| 2026-06-23 | 2.95 | 3.07 | 2.94 | 3.00 | 3.00 | qfq | 29,695,298 | 89,364,475 | 0.67% |
| 2026-06-22 | 2.88 | 3.02 | 2.82 | 2.98 | 2.98 | qfq | 38,169,403 | 111,510,685 | 1.36% |
| 2026-06-18 | 2.84 | 3.08 | 2.84 | 2.94 | 2.94 | qfq | 47,274,733 | 142,160,810 | 2.80% |
| 2026-06-17 | 2.90 | 2.98 | 2.84 | 2.86 | 2.86 | qfq | 47,195,506 | 136,789,467 | -4.03% |
| 2026-06-16 | 2.66 | 3.09 | 2.56 | 2.98 | 2.98 | qfq | 75,677,948 | 211,597,178 | 12.45% |
| 2026-06-15 | 2.62 | 2.70 | 2.62 | 2.65 | 2.65 | qfq | 30,756,698 | 81,625,952 | 1.15% |
| 2026-06-12 | 2.59 | 2.64 | 2.54 | 2.62 | 2.62 | qfq | 35,654,774 | 92,356,614 | 3.15% |
| 2026-06-11 | 2.68 | 2.72 | 2.52 | 2.54 | 2.54 | qfq | 47,842,168 | 123,784,464 | -7.30% |
| 2026-06-10 | 2.97 | 2.98 | 2.73 | 2.74 | 2.74 | qfq | 50,532,334 | 142,472,946 | -8.67% |
| 2026-06-09 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 24,692,200 | 74,199,590 | -0.99% |
| 2026-06-08 | 3.02 | 3.10 | 2.98 | 3.03 | 3.03 | qfq | 27,854,600 | 84,701,315 | -2.26% |
| 2026-06-05 | 3.11 | 3.15 | 3.06 | 3.10 | 3.10 | qfq | 22,626,785 | 70,356,653 | 0.32% |
| 2026-06-04 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | qfq | 27,921,850 | 87,019,414 | -3.44% |
| 2026-06-03 | 3.32 | 3.33 | 3.17 | 3.20 | 3.20 | qfq | 41,252,300 | 133,423,530 | -4.76% |
| 2026-06-02 | 3.30 | 3.41 | 3.28 | 3.36 | 3.36 | qfq | 42,468,762 | 141,977,840 | 1.82% |
| 2026-06-01 | 3.11 | 3.30 | 3.08 | 3.30 | 3.30 | qfq | 43,826,640 | 140,990,712 | 6.11% |
| 2026-05-29 | 3.09 | 3.22 | 3.05 | 3.11 | 3.11 | qfq | 36,697,237 | 114,621,856 | 0.32% |
| 2026-05-28 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | qfq | 33,387,612 | 102,990,787 | 2.31% |
| 2026-05-27 | 3.12 | 3.18 | 2.99 | 3.03 | 3.03 | qfq | 46,727,192 | 142,978,378 | -3.50% |
| 2026-05-26 | 3.24 | 3.29 | 3.11 | 3.14 | 3.14 | qfq | 45,460,861 | 144,702,018 | -5.14% |
| 2026-05-25 | 3.40 | 3.47 | 3.31 | 3.31 | 3.31 | qfq | 39,529,772 | 132,698,925 | -4.34% |
| 2026-05-22 | 3.42 | 3.54 | 3.37 | 3.46 | 3.46 | qfq | 34,501,521 | 119,228,862 | 2.37% |
| 2026-05-21 | 3.31 | 3.56 | 3.31 | 3.38 | 3.38 | qfq | 49,061,722 | 169,026,059 | 0.90% |
| 2026-05-20 | 3.41 | 3.48 | 3.33 | 3.35 | 3.35 | qfq | 41,511,304 | 140,749,023 | -3.18% |
| 2026-05-19 | 3.17 | 3.47 | 3.16 | 3.46 | 3.46 | qfq | 66,606,825 | 224,146,303 | 8.13% |
| 2026-05-18 | 3.20 | 3.22 | 3.06 | 3.20 | 3.20 | qfq | 51,166,036 | 161,273,808 | -1.54% |
| 2026-05-15 | 3.47 | 3.52 | 3.22 | 3.25 | 3.25 | qfq | 66,907,506 | 223,347,578 | -6.88% |
| 2026-05-14 | 3.72 | 3.74 | 3.47 | 3.49 | 3.49 | qfq | 67,951,118 | 242,602,138 | -6.43% |
| 2026-05-13 | 3.66 | 3.78 | 3.66 | 3.73 | 3.73 | qfq | 46,620,957 | 173,647,493 | 1.91% |
| 2026-05-12 | 3.80 | 3.82 | 3.65 | 3.66 | 3.66 | qfq | 80,777,754 | 300,229,820 | -4.44% |
| 2026-05-11 | 3.74 | 3.90 | 3.73 | 3.83 | 3.83 | qfq | 103,429,447 | 395,511,315 | 0.26% |
| 2026-05-08 | 3.90 | 4.11 | 3.73 | 3.82 | 3.82 | qfq | 229,750,406 | 891,722,408 | -16.96% |
| 2026-05-07 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 22,444,500 | 103,244,700 | -20.00% |
| 2026-05-06 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | qfq | 6,225,200 | 35,794,900 | -20.03% |
| 2026-04-29 | 6.36 | 7.35 | 6.15 | 7.19 | 7.19 | qfq | 169,959,627 | 1,137,807,243 | 3.30% |
| 2026-04-28 | 6.90 | 7.12 | 6.79 | 6.96 | 6.96 | qfq | 55,112,490 | 384,642,925 | -1.83% |
| 2026-04-27 | 7.23 | 7.32 | 7.07 | 7.09 | 7.09 | qfq | 53,193,408 | 380,390,297 | -2.61% |
| 2026-04-24 | 7.27 | 7.70 | 7.20 | 7.28 | 7.28 | qfq | 55,507,704 | 407,693,101 | 0.28% |
| 2026-04-23 | 7.42 | 7.55 | 7.14 | 7.26 | 7.26 | qfq | 58,900,159 | 430,122,723 | -2.02% |
| 2026-04-22 | 7.40 | 7.48 | 7.34 | 7.41 | 7.41 | qfq | 44,298,324 | 328,272,957 | -0.54% |
| 2026-04-21 | 7.57 | 7.65 | 7.37 | 7.45 | 7.45 | qfq | 59,199,296 | 441,349,576 | -2.36% |
| 2026-04-20 | 7.82 | 7.92 | 7.50 | 7.63 | 7.63 | qfq | 86,818,128 | 666,001,237 | -3.17% |
| 2026-04-17 | 7.73 | 7.97 | 7.66 | 7.88 | 7.88 | qfq | 99,129,625 | 778,985,024 | 0.90% |
| 2026-04-16 | 7.02 | 7.85 | 6.96 | 7.81 | 7.81 | qfq | 127,965,083 | 945,991,799 | 11.41% |
| 2026-04-15 | 7.19 | 7.24 | 6.98 | 7.01 | 7.01 | qfq | 51,298,701 | 362,253,028 | -2.50% |
| 2026-04-14 | 7.05 | 7.29 | 6.98 | 7.19 | 7.19 | qfq | 72,223,661 | 517,815,859 | 2.28% |
| 2026-04-13 | 6.95 | 7.05 | 6.82 | 7.03 | 7.03 | qfq | 55,501,275 | 385,277,015 | -1.26% |
| 2026-04-10 | 7.01 | 7.18 | 6.94 | 7.12 | 7.12 | qfq | 69,010,325 | 487,616,559 | 2.74% |
| 2026-04-09 | 6.78 | 7.10 | 6.77 | 6.93 | 6.93 | qfq | 69,731,879 | 486,467,713 | 0.73% |
| 2026-04-08 | 6.55 | 6.89 | 6.55 | 6.88 | 6.88 | qfq | 67,269,010 | 452,419,583 | 7.33% |
| 2026-04-07 | 6.41 | 6.51 | 6.36 | 6.41 | 6.41 | qfq | 26,995,340 | 173,296,382 | 0.16% |
| 2026-04-03 | 6.69 | 6.73 | 6.39 | 6.40 | 6.40 | qfq | 40,629,284 | 264,315,393 | -3.32% |
| 2026-04-02 | 6.43 | 6.67 | 6.36 | 6.62 | 6.62 | qfq | 58,122,860 | 381,481,621 | 2.00% |
| 2026-04-01 | 6.45 | 6.50 | 6.39 | 6.49 | 6.49 | qfq | 46,726,983 | 301,613,421 | 2.53% |
| 2026-03-31 | 6.33 | 6.48 | 6.27 | 6.33 | 6.33 | qfq | 55,751,897 | 355,521,651 | 0.00% |
| 2026-03-30 | 6.21 | 6.39 | 6.05 | 6.33 | 6.33 | qfq | 47,619,760 | 295,406,816 | 0.00% |
| 2026-03-27 | 5.97 | 6.42 | 5.94 | 6.33 | 6.33 | qfq | 62,380,262 | 386,548,973 | 4.80% |
| 2026-03-26 | 6.30 | 6.30 | 5.98 | 6.04 | 6.04 | qfq | 60,590,485 | 369,053,031 | -4.58% |
| 2026-03-25 | 6.32 | 6.47 | 6.28 | 6.33 | 6.33 | qfq | 53,052,085 | 338,087,024 | 0.64% |
| 2026-03-24 | 6.28 | 6.31 | 6.08 | 6.29 | 6.29 | qfq | 46,618,053 | 289,229,388 | 2.28% |
| 2026-03-23 | 6.33 | 6.50 | 6.06 | 6.15 | 6.15 | qfq | 68,264,040 | 428,699,634 | -5.67% |
| 2026-03-20 | 6.90 | 6.99 | 6.52 | 6.52 | 6.52 | qfq | 68,410,386 | 459,253,860 | -4.96% |
| 2026-03-19 | 6.89 | 7.01 | 6.78 | 6.86 | 6.86 | qfq | 64,108,421 | 442,179,687 | -3.11% |
| 2026-03-18 | 6.85 | 7.12 | 6.82 | 7.08 | 7.08 | qfq | 80,096,275 | 560,786,815 | 4.12% |
| 2026-03-17 | 7.14 | 7.15 | 6.80 | 6.80 | 6.80 | qfq | 88,632,988 | 612,278,281 | -5.56% |
| 2026-03-16 | 7.10 | 7.45 | 6.92 | 7.20 | 7.20 | qfq | 102,455,603 | 732,174,256 | 1.41% |
| 2026-03-13 | 7.54 | 7.54 | 7.07 | 7.10 | 7.10 | qfq | 126,965,348 | 918,966,721 | -7.55% |
| 2026-03-12 | 7.66 | 8.00 | 7.58 | 7.68 | 7.68 | qfq | 161,162,767 | 1,248,364,385 | -2.17% |
| 2026-03-11 | 8.00 | 8.26 | 7.66 | 7.85 | 7.85 | qfq | 212,912,436 | 1,693,510,020 | 1.55% |
| 2026-03-10 | 7.64 | 8.28 | 7.50 | 7.73 | 7.73 | qfq | 241,482,721 | 1,882,018,795 | 1.98% |
| 2026-03-09 | 6.86 | 7.86 | 6.81 | 7.58 | 7.58 | qfq | 242,568,625 | 1,763,134,012 | 11.31% |
| 2026-03-06 | 6.60 | 6.90 | 6.58 | 6.81 | 6.81 | qfq | 49,045,062 | 330,046,568 | 2.25% |
| 2026-03-05 | 6.76 | 6.82 | 6.62 | 6.66 | 6.66 | qfq | 47,263,355 | 317,026,816 | 0.45% |
| 2026-03-04 | 6.50 | 6.74 | 6.49 | 6.63 | 6.63 | qfq | 44,971,751 | 297,824,590 | 1.38% |
| 2026-03-03 | 6.99 | 7.09 | 6.51 | 6.54 | 6.54 | qfq | 78,832,148 | 531,560,559 | -6.30% |
| 2026-03-02 | 7.10 | 7.17 | 6.86 | 6.98 | 6.98 | qfq | 82,916,808 | 578,955,885 | -3.46% |
| 2026-02-27 | 6.86 | 7.28 | 6.84 | 7.23 | 7.23 | qfq | 101,393,981 | 724,431,692 | 5.24% |
| 2026-02-26 | 6.96 | 6.99 | 6.83 | 6.87 | 6.87 | qfq | 42,690,034 | 293,726,228 | -1.15% |
| 2026-02-25 | 6.84 | 6.99 | 6.80 | 6.95 | 6.95 | qfq | 51,066,877 | 353,012,028 | 2.21% |
| 2026-02-24 | 7.15 | 7.19 | 6.77 | 6.80 | 6.80 | qfq | 67,484,426 | 461,946,841 | -3.41% |
| 2026-02-13 | 6.90 | 7.13 | 6.90 | 7.04 | 7.04 | qfq | 87,992,690 | 619,733,703 | 1.73% |
| 2026-02-12 | 6.76 | 7.02 | 6.58 | 6.92 | 6.92 | qfq | 88,571,054 | 606,023,269 | 1.32% |
| 2026-02-11 | 6.46 | 6.89 | 6.43 | 6.83 | 6.83 | qfq | 100,998,058 | 679,016,958 | 5.89% |
| 2026-02-10 | 6.41 | 6.55 | 6.39 | 6.45 | 6.45 | qfq | 32,088,400 | 207,931,877 | 0.47% |
| 2026-02-09 | 6.40 | 6.51 | 6.32 | 6.42 | 6.42 | qfq | 37,885,703 | 242,280,437 | 2.07% |
| 2026-02-06 | 6.15 | 6.48 | 6.01 | 6.29 | 6.29 | qfq | 62,001,961 | 390,529,879 | 1.94% |
| 2026-02-05 | 6.43 | 6.47 | 6.15 | 6.17 | 6.17 | qfq | 56,052,453 | 351,627,513 | -4.78% |
| 2026-02-04 | 6.50 | 6.52 | 6.36 | 6.48 | 6.48 | qfq | 40,385,886 | 260,299,701 | -0.92% |
| 2026-02-03 | 6.51 | 6.58 | 6.43 | 6.54 | 6.54 | qfq | 46,463,072 | 302,460,070 | 1.55% |
| 2026-02-02 | 6.30 | 6.76 | 6.24 | 6.44 | 6.44 | qfq | 80,764,262 | 523,977,357 | -3.74% |
| 2026-01-30 | 6.86 | 6.88 | 6.63 | 6.69 | 6.69 | qfq | 55,631,210 | 374,031,342 | -2.34% |
| 2026-01-29 | 6.89 | 7.07 | 6.72 | 6.85 | 6.85 | qfq | 55,328,977 | 383,377,102 | -1.01% |
| 2026-01-28 | 6.95 | 7.15 | 6.91 | 6.92 | 6.92 | qfq | 49,086,436 | 343,928,316 | -1.56% |
| 2026-01-27 | 6.82 | 7.10 | 6.63 | 7.03 | 7.03 | qfq | 76,522,364 | 526,911,472 | 2.48% |
| 2026-01-26 | 7.13 | 7.16 | 6.70 | 6.86 | 6.86 | qfq | 86,845,809 | 595,775,761 | -3.24% |
| 2026-01-23 | 7.11 | 7.16 | 7.03 | 7.09 | 7.09 | qfq | 60,879,374 | 432,590,255 | -0.70% |
| 2026-01-22 | 6.90 | 7.24 | 6.90 | 7.14 | 7.14 | qfq | 87,603,566 | 624,819,440 | 3.03% |
| 2026-01-21 | 6.97 | 7.10 | 6.85 | 6.93 | 6.93 | qfq | 56,812,143 | 393,696,888 | -1.56% |
| 2026-01-20 | 6.99 | 7.24 | 6.95 | 7.04 | 7.04 | qfq | 83,010,227 | 587,095,371 | 1.00% |
| 2026-01-19 | 6.70 | 7.13 | 6.56 | 6.97 | 6.97 | qfq | 91,293,461 | 632,768,803 | 3.26% |
| 2026-01-16 | 6.84 | 6.91 | 6.68 | 6.75 | 6.75 | qfq | 80,533,552 | 544,955,787 | -2.74% |
| 2026-01-15 | 7.05 | 7.16 | 6.86 | 6.94 | 6.94 | qfq | 89,295,738 | 620,855,433 | -1.98% |
| 2026-01-14 | 6.81 | 7.35 | 6.81 | 7.08 | 7.08 | qfq | 165,716,829 | 1,176,532,377 | 4.12% |
| 2026-01-13 | 6.94 | 7.07 | 6.70 | 6.80 | 6.80 | qfq | 115,162,230 | 791,274,274 | -2.02% |
| 2026-01-12 | 6.70 | 6.96 | 6.64 | 6.94 | 6.94 | qfq | 122,410,204 | 836,332,408 | 4.68% |
| 2026-01-09 | 6.62 | 6.67 | 6.52 | 6.63 | 6.63 | qfq | 85,588,555 | 564,443,492 | -0.75% |
| 2026-01-08 | 6.43 | 6.70 | 6.36 | 6.68 | 6.68 | qfq | 113,746,691 | 749,793,275 | 4.05% |
| 2026-01-07 | 6.42 | 6.65 | 6.38 | 6.42 | 6.42 | qfq | 116,525,587 | 758,787,048 | 0.78% |
| 2026-01-06 | 6.38 | 6.38 | 6.26 | 6.37 | 6.37 | qfq | 79,206,514 | 499,745,018 | 0.00% |
| 2026-01-05 | 6.12 | 6.39 | 6.07 | 6.37 | 6.37 | qfq | 98,997,465 | 620,241,809 | 3.92% |
| 2025-12-31 | 6.08 | 6.18 | 6.03 | 6.13 | 6.13 | qfq | 35,295,705 | 215,815,911 | 0.82% |
| 2025-12-30 | 6.09 | 6.22 | 6.06 | 6.08 | 6.08 | qfq | 41,394,119 | 253,992,630 | -0.98% |
| 2025-12-29 | 6.03 | 6.23 | 6.02 | 6.14 | 6.14 | qfq | 59,249,436 | 365,450,698 | 1.32% |
| 2025-12-26 | 5.97 | 6.09 | 5.96 | 6.06 | 6.06 | qfq | 46,871,463 | 282,959,995 | 1.34% |
| 2025-12-25 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | qfq | 25,157,297 | 150,553,526 | -0.17% |
| 2025-12-24 | 5.90 | 6.02 | 5.87 | 5.99 | 5.99 | qfq | 25,252,694 | 150,614,298 | 1.18% |
| 2025-12-23 | 6.10 | 6.13 | 5.90 | 5.92 | 5.92 | qfq | 34,332,200 | 204,800,200 | -1.50% |
| 2025-12-22 | 5.84 | 6.04 | 5.83 | 6.01 | 6.01 | qfq | 43,994,844 | 262,959,025 | 2.91% |
| 2025-12-19 | 5.82 | 5.92 | 5.82 | 5.84 | 5.84 | qfq | 22,888,828 | 134,337,198 | 0.34% |
| 2025-12-18 | 5.86 | 5.92 | 5.81 | 5.82 | 5.82 | qfq | 18,722,168 | 109,869,415 | -0.85% |
| 2025-12-17 | 5.83 | 5.90 | 5.75 | 5.87 | 5.87 | qfq | 31,347,899 | 182,104,832 | 0.34% |
| 2025-12-16 | 5.90 | 5.98 | 5.79 | 5.85 | 5.85 | qfq | 37,254,119 | 218,883,846 | -0.51% |
| 2025-12-15 | 5.85 | 5.95 | 5.78 | 5.88 | 5.88 | qfq | 28,729,650 | 168,729,207 | 0.00% |
| 2025-12-12 | 5.96 | 6.17 | 5.88 | 5.88 | 5.88 | qfq | 43,859,385 | 262,670,829 | -2.00% |
| 2025-12-11 | 6.16 | 6.19 | 5.98 | 6.00 | 6.00 | qfq | 42,863,713 | 260,280,482 | -2.76% |
| 2025-12-10 | 6.02 | 6.24 | 5.93 | 6.17 | 6.17 | qfq | 74,727,950 | 457,024,222 | 2.32% |
| 2025-12-09 | 6.10 | 6.12 | 6.00 | 6.03 | 6.03 | qfq | 35,113,998 | 212,424,367 | -1.63% |
| 2025-12-08 | 6.05 | 6.15 | 6.00 | 6.13 | 6.13 | qfq | 55,002,165 | 335,450,218 | 2.17% |
| 2025-12-05 | 5.85 | 6.03 | 5.84 | 6.00 | 6.00 | qfq | 40,306,029 | 241,052,222 | 2.21% |
| 2025-12-04 | 5.96 | 5.99 | 5.85 | 5.87 | 5.87 | qfq | 29,110,899 | 171,778,664 | -1.51% |
| 2025-12-03 | 6.03 | 6.10 | 5.86 | 5.96 | 5.96 | qfq | 57,943,391 | 346,042,107 | 0.00% |
| 2025-12-02 | 5.90 | 5.96 | 5.77 | 5.96 | 5.96 | qfq | 38,172,684 | 223,745,063 | 1.36% |
| 2025-12-01 | 5.90 | 5.94 | 5.83 | 5.88 | 5.88 | qfq | 33,061,755 | 194,650,348 | -1.01% |
| 2025-11-28 | 5.74 | 5.97 | 5.73 | 5.94 | 5.94 | qfq | 45,163,890 | 265,008,189 | 3.30% |
| 2025-11-27 | 5.84 | 5.86 | 5.75 | 5.75 | 5.75 | qfq | 29,211,701 | 169,394,594 | -1.88% |
| 2025-11-26 | 5.99 | 6.06 | 5.84 | 5.86 | 5.86 | qfq | 38,432,356 | 227,892,514 | -2.50% |
| 2025-11-25 | 5.96 | 6.05 | 5.90 | 6.01 | 6.01 | qfq | 44,945,216 | 270,332,600 | 1.18% |
| 2025-11-24 | 5.71 | 5.98 | 5.64 | 5.94 | 5.94 | qfq | 48,945,059 | 286,555,495 | 4.39% |
| 2025-11-21 | 5.91 | 6.03 | 5.68 | 5.69 | 5.69 | qfq | 46,387,829 | 268,523,526 | -4.69% |
| 2025-11-20 | 5.90 | 6.08 | 5.85 | 5.97 | 5.97 | qfq | 44,074,123 | 263,124,303 | 1.36% |
| 2025-11-19 | 6.07 | 6.10 | 5.88 | 5.89 | 5.89 | qfq | 44,614,540 | 265,897,467 | -3.28% |
| 2025-11-18 | 6.02 | 6.12 | 5.98 | 6.09 | 6.09 | qfq | 47,669,094 | 288,921,359 | -0.16% |
| 2025-11-17 | 5.93 | 6.18 | 5.92 | 6.10 | 6.10 | qfq | 75,539,477 | 460,357,742 | 2.87% |
| 2025-11-14 | 5.81 | 6.05 | 5.79 | 5.93 | 5.93 | qfq | 51,247,215 | 303,415,564 | 1.37% |
| 2025-11-13 | 5.85 | 5.90 | 5.81 | 5.85 | 5.85 | qfq | 29,261,664 | 171,485,478 | 0.52% |
| 2025-11-12 | 5.94 | 5.95 | 5.78 | 5.82 | 5.82 | qfq | 32,107,284 | 187,865,378 | -1.69% |
| 2025-11-11 | 5.98 | 6.02 | 5.91 | 5.92 | 5.92 | qfq | 29,917,860 | 178,105,300 | -1.17% |
| 2025-11-10 | 5.94 | 6.03 | 5.94 | 5.99 | 5.99 | qfq | 27,952,708 | 167,411,512 | 0.84% |
| 2025-11-07 | 6.01 | 6.02 | 5.94 | 5.94 | 5.94 | qfq | 31,727,745 | 189,455,373 | -1.66% |
| 2025-11-06 | 6.12 | 6.13 | 5.96 | 6.04 | 6.04 | qfq | 42,898,803 | 258,065,280 | -0.98% |
| 2025-11-05 | 6.12 | 6.15 | 6.04 | 6.10 | 6.10 | qfq | 47,274,546 | 288,320,113 | -1.61% |
| 2025-11-04 | 6.20 | 6.24 | 6.11 | 6.20 | 6.20 | qfq | 52,770,962 | 325,733,953 | -1.12% |
| 2025-11-03 | 6.19 | 6.28 | 6.09 | 6.27 | 6.27 | qfq | 62,319,660 | 386,714,198 | 0.48% |
| 2025-10-31 | 6.06 | 6.32 | 5.95 | 6.24 | 6.24 | qfq | 97,975,398 | 608,114,785 | 0.48% |
| 2025-10-30 | 5.80 | 6.41 | 5.72 | 6.21 | 6.21 | qfq | 159,256,539 | 984,064,482 | 7.07% |
| 2025-10-29 | 5.83 | 5.83 | 5.60 | 5.80 | 5.80 | qfq | 43,859,503 | 252,561,705 | -2.36% |
| 2025-10-28 | 5.92 | 5.99 | 5.86 | 5.94 | 5.94 | qfq | 34,121,462 | 202,970,022 | 0.17% |
| 2025-10-27 | 5.91 | 5.99 | 5.87 | 5.93 | 5.93 | qfq | 38,470,338 | 227,746,423 | 0.34% |
| 2025-10-24 | 5.98 | 6.04 | 5.88 | 5.91 | 5.91 | qfq | 51,126,262 | 303,994,656 | -0.17% |
| 2025-10-23 | 5.71 | 5.99 | 5.67 | 5.92 | 5.92 | qfq | 54,826,740 | 318,021,511 | 3.86% |
| 2025-10-22 | 5.71 | 5.80 | 5.67 | 5.70 | 5.70 | qfq | 24,267,753 | 139,222,396 | -0.52% |
| 2025-10-21 | 5.67 | 5.74 | 5.64 | 5.73 | 5.73 | qfq | 24,239,117 | 138,436,831 | 1.24% |
| 2025-10-20 | 5.70 | 5.80 | 5.63 | 5.66 | 5.66 | qfq | 29,969,034 | 170,793,725 | 2.17% |
| 2025-10-17 | 5.70 | 5.74 | 5.54 | 5.54 | 5.54 | qfq | 26,426,026 | 148,597,365 | -3.15% |
| 2025-10-16 | 5.81 | 5.83 | 5.69 | 5.72 | 5.72 | qfq | 25,966,451 | 148,775,623 | -2.05% |
| 2025-10-15 | 5.68 | 5.84 | 5.63 | 5.84 | 5.84 | qfq | 33,535,161 | 193,778,404 | 2.82% |
| 2025-10-14 | 5.83 | 5.89 | 5.66 | 5.68 | 5.68 | qfq | 32,630,986 | 188,357,982 | -2.57% |
| 2025-10-13 | 5.66 | 5.87 | 5.50 | 5.83 | 5.83 | qfq | 35,078,183 | 201,785,432 | 0.17% |
| 2025-10-10 | 5.97 | 5.98 | 5.81 | 5.82 | 5.82 | qfq | 37,685,331 | 221,169,582 | -2.84% |
| 2025-10-09 | 5.92 | 6.05 | 5.89 | 5.99 | 5.99 | qfq | 42,640,337 | 254,902,570 | 1.18% |
| 2025-09-30 | 5.88 | 5.96 | 5.88 | 5.92 | 5.92 | qfq | 28,994,723 | 171,778,813 | 1.02% |
| 2025-09-29 | 5.86 | 5.93 | 5.76 | 5.86 | 5.86 | qfq | 32,419,120 | 189,285,530 | 0.00% |
| 2025-09-26 | 6.00 | 6.03 | 5.86 | 5.86 | 5.86 | qfq | 33,445,547 | 198,476,453 | -2.82% |
| 2025-09-25 | 6.02 | 6.13 | 5.98 | 6.03 | 6.03 | qfq | 35,716,405 | 216,539,679 | 0.17% |
| 2025-09-24 | 5.92 | 6.02 | 5.85 | 6.02 | 6.02 | qfq | 36,925,030 | 219,704,195 | 1.52% |
| 2025-09-23 | 6.15 | 6.15 | 5.80 | 5.93 | 5.93 | qfq | 60,052,220 | 355,587,504 | -3.89% |
| 2025-09-22 | 6.15 | 6.19 | 6.12 | 6.17 | 6.17 | qfq | 30,475,275 | 187,508,269 | 0.33% |
| 2025-09-19 | 6.24 | 6.31 | 6.14 | 6.15 | 6.15 | qfq | 41,093,932 | 255,205,642 | -1.44% |
| 2025-09-18 | 6.44 | 6.47 | 6.20 | 6.24 | 6.24 | qfq | 75,609,728 | 480,378,052 | -4.00% |
| 2025-09-17 | 6.31 | 6.52 | 6.27 | 6.50 | 6.50 | qfq | 82,564,204 | 528,537,680 | 2.52% |
| 2025-09-16 | 6.30 | 6.36 | 6.23 | 6.34 | 6.34 | qfq | 47,401,823 | 298,971,061 | 0.32% |
| 2025-09-15 | 6.48 | 6.49 | 6.31 | 6.32 | 6.32 | qfq | 52,313,675 | 333,379,235 | -0.63% |
| 2025-09-12 | 6.33 | 6.41 | 6.29 | 6.36 | 6.36 | qfq | 57,198,843 | 363,471,359 | 0.00% |
| 2025-09-11 | 6.14 | 6.39 | 6.06 | 6.36 | 6.36 | qfq | 64,733,774 | 404,459,893 | 3.25% |
| 2025-09-10 | 6.10 | 6.20 | 6.10 | 6.16 | 6.16 | qfq | 36,712,162 | 226,100,087 | 0.49% |
| 2025-09-09 | 6.37 | 6.37 | 6.11 | 6.13 | 6.13 | qfq | 50,542,785 | 312,819,675 | -2.85% |
| 2025-09-08 | 6.28 | 6.43 | 6.21 | 6.31 | 6.31 | qfq | 59,809,912 | 375,895,806 | -0.94% |
| 2025-09-05 | 6.28 | 6.45 | 6.15 | 6.37 | 6.37 | qfq | 88,818,836 | 562,601,945 | 4.43% |
| 2025-09-04 | 6.12 | 6.28 | 5.96 | 6.10 | 6.10 | qfq | 71,655,173 | 441,020,902 | -0.33% |
| 2025-09-03 | 6.37 | 6.43 | 6.10 | 6.12 | 6.12 | qfq | 70,104,742 | 437,982,434 | -3.32% |
| 2025-09-02 | 6.70 | 6.70 | 6.29 | 6.33 | 6.33 | qfq | 112,949,920 | 726,841,010 | -6.08% |
| 2025-09-01 | 6.60 | 6.85 | 6.58 | 6.74 | 6.74 | qfq | 105,277,242 | 709,334,360 | 1.05% |
| 2025-08-29 | 6.66 | 6.92 | 6.57 | 6.67 | 6.67 | qfq | 120,784,920 | 811,040,242 | -1.04% |
| 2025-08-28 | 6.86 | 6.88 | 6.48 | 6.74 | 6.74 | qfq | 183,905,678 | 1,233,185,830 | -4.67% |
| 2025-08-27 | 7.13 | 7.36 | 6.85 | 7.07 | 7.07 | qfq | 224,598,426 | 1,588,033,387 | 0.14% |
| 2025-08-26 | 7.07 | 7.37 | 7.01 | 7.06 | 7.06 | qfq | 172,387,958 | 1,234,048,969 | -0.98% |
| 2025-08-25 | 7.14 | 7.37 | 7.05 | 7.13 | 7.13 | qfq | 260,759,683 | 1,875,768,016 | -1.79% |
| 2025-08-22 | 7.38 | 7.55 | 7.11 | 7.26 | 7.26 | qfq | 392,884,715 | 2,869,332,341 | -4.10% |
| 2025-08-21 | 6.40 | 7.57 | 6.19 | 7.57 | 7.57 | qfq | 421,198,825 | 3,012,687,129 | 19.97% |
| 2025-08-20 | 6.53 | 6.55 | 6.18 | 6.31 | 6.31 | qfq | 173,874,308 | 1,100,019,010 | -4.39% |
| 2025-08-19 | 6.61 | 6.92 | 6.46 | 6.60 | 6.60 | qfq | 221,025,264 | 1,477,393,893 | -1.20% |
| 2025-08-18 | 6.46 | 6.99 | 6.32 | 6.68 | 6.68 | qfq | 249,128,813 | 1,645,016,051 | 3.73% |
| 2025-08-15 | 5.78 | 6.80 | 5.78 | 6.44 | 6.44 | qfq | 268,149,025 | 1,670,624,886 | 8.60% |
| 2025-08-14 | 5.90 | 6.13 | 5.71 | 5.93 | 5.93 | qfq | 206,042,132 | 1,223,833,529 | 4.96% |
| 2025-08-13 | 5.54 | 5.70 | 5.51 | 5.65 | 5.65 | qfq | 80,384,955 | 452,385,085 | 1.99% |
| 2025-08-12 | 5.52 | 5.55 | 5.47 | 5.54 | 5.54 | qfq | 32,423,897 | 178,743,827 | 0.18% |
| 2025-08-11 | 5.48 | 5.55 | 5.46 | 5.53 | 5.53 | qfq | 31,298,683 | 172,870,926 | 0.91% |
| 2025-08-08 | 5.56 | 5.57 | 5.47 | 5.48 | 5.48 | qfq | 37,577,824 | 206,692,925 | -1.97% |
| 2025-08-07 | 5.58 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 45,000,774 | 250,868,096 | 0.00% |
| 2025-08-06 | 5.51 | 5.61 | 5.49 | 5.59 | 5.59 | qfq | 52,766,354 | 293,782,545 | 1.27% |
| 2025-08-05 | 5.49 | 5.55 | 5.47 | 5.52 | 5.52 | qfq | 38,116,420 | 210,270,898 | 0.36% |
| 2025-08-04 | 5.41 | 5.50 | 5.38 | 5.50 | 5.50 | qfq | 41,158,848 | 224,392,236 | 0.73% |
| 2025-08-01 | 5.38 | 5.48 | 5.33 | 5.46 | 5.46 | qfq | 41,826,688 | 226,669,232 | 1.68% |
| 2025-07-31 | 5.38 | 5.46 | 5.36 | 5.37 | 5.37 | qfq | 28,069,501 | 151,691,007 | -0.56% |
| 2025-07-30 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | qfq | 31,113,340 | 167,903,565 | -1.46% |
| 2025-07-29 | 5.44 | 5.48 | 5.35 | 5.48 | 5.48 | qfq | 34,425,876 | 186,460,238 | 0.55% |
| 2025-07-28 | 5.48 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 28,336,304 | 154,248,923 | 0.18% |
| 2025-07-25 | 5.45 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 27,040,596 | 147,242,448 | -0.18% |
| 2025-07-24 | 5.38 | 5.45 | 5.36 | 5.45 | 5.45 | qfq | 28,660,692 | 155,402,419 | 0.93% |
| 2025-07-23 | 5.45 | 5.51 | 5.40 | 5.40 | 5.40 | qfq | 33,501,750 | 182,583,793 | -1.46% |
| 2025-07-22 | 5.51 | 5.52 | 5.43 | 5.48 | 5.48 | qfq | 41,292,075 | 225,476,500 | -0.54% |
| 2025-07-21 | 5.53 | 5.54 | 5.45 | 5.51 | 5.51 | qfq | 35,355,612 | 194,448,294 | -0.54% |
| 2025-07-18 | 5.53 | 5.59 | 5.51 | 5.54 | 5.54 | qfq | 33,616,887 | 186,291,412 | 0.18% |
| 2025-07-17 | 5.51 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 34,054,412 | 188,004,995 | 0.36% |
| 2025-07-16 | 5.55 | 5.58 | 5.48 | 5.51 | 5.51 | qfq | 36,783,450 | 203,119,385 | -0.72% |
| 2025-07-15 | 5.61 | 5.65 | 5.45 | 5.55 | 5.55 | qfq | 59,036,012 | 327,017,850 | -2.29% |
| 2025-07-14 | 5.56 | 5.72 | 5.43 | 5.68 | 5.68 | qfq | 98,218,938 | 548,025,981 | 1.79% |
| 2025-07-11 | 5.44 | 5.59 | 5.42 | 5.58 | 5.58 | qfq | 77,481,182 | 429,537,113 | 2.57% |
| 2025-07-10 | 5.47 | 5.52 | 5.40 | 5.44 | 5.44 | qfq | 38,627,675 | 210,821,000 | -0.55% |
| 2025-07-09 | 5.51 | 5.54 | 5.45 | 5.47 | 5.47 | qfq | 38,837,470 | 213,292,835 | -0.91% |
| 2025-07-08 | 5.46 | 5.52 | 5.44 | 5.52 | 5.52 | qfq | 46,582,075 | 255,714,660 | 0.36% |
| 2025-07-07 | 5.39 | 5.60 | 5.38 | 5.50 | 5.50 | qfq | 48,226,975 | 265,107,836 | 1.29% |
| 2025-07-04 | 5.53 | 5.53 | 5.37 | 5.43 | 5.43 | qfq | 54,712,757 | 297,556,188 | -1.45% |
| 2025-07-03 | 5.56 | 5.62 | 5.50 | 5.51 | 5.51 | qfq | 51,537,768 | 286,108,724 | -0.90% |
| 2025-07-02 | 5.70 | 5.74 | 5.46 | 5.56 | 5.56 | qfq | 69,485,429 | 386,699,806 | -0.54% |
| 2025-07-01 | 5.54 | 5.66 | 5.47 | 5.59 | 5.59 | qfq | 89,014,982 | 495,077,868 | 1.08% |
| 2025-06-30 | 5.55 | 5.59 | 5.49 | 5.53 | 5.53 | qfq | 65,708,279 | 363,701,148 | 0.55% |
| 2025-06-27 | 5.57 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 93,382,629 | 520,079,494 | -2.31% |
| 2025-06-26 | 5.51 | 5.74 | 5.45 | 5.63 | 5.63 | qfq | 133,402,631 | 746,637,639 | 2.36% |
| 2025-06-25 | 5.33 | 5.51 | 5.25 | 5.50 | 5.50 | qfq | 114,211,031 | 617,429,788 | 2.80% |
| 2025-06-24 | 5.33 | 5.40 | 5.27 | 5.35 | 5.35 | qfq | 98,710,900 | 526,202,259 | 0.56% |
| 2025-06-23 | 5.03 | 5.34 | 5.01 | 5.32 | 5.32 | qfq | 111,032,430 | 581,328,161 | 3.91% |
| 2025-06-20 | 5.42 | 5.50 | 5.11 | 5.12 | 5.12 | qfq | 180,972,219 | 948,886,742 | -9.54% |
| 2025-06-19 | 5.77 | 6.18 | 5.60 | 5.66 | 5.66 | qfq | 213,424,341 | 1,261,969,144 | 6.39% |
| 2025-06-18 | 5.21 | 5.35 | 5.16 | 5.32 | 5.32 | qfq | 57,210,675 | 302,823,461 | 2.11% |
| 2025-06-17 | 5.20 | 5.23 | 5.15 | 5.21 | 5.21 | qfq | 23,149,300 | 120,244,384 | -0.38% |
| 2025-06-16 | 5.06 | 5.23 | 5.06 | 5.23 | 5.23 | qfq | 34,897,325 | 181,223,830 | 2.95% |
| 2025-06-13 | 5.17 | 5.20 | 5.06 | 5.08 | 5.08 | qfq | 35,720,070 | 182,447,334 | -2.31% |
| 2025-06-12 | 5.19 | 5.28 | 5.14 | 5.20 | 5.20 | qfq | 26,100,968 | 136,092,179 | 0.00% |
| 2025-06-11 | 5.20 | 5.27 | 5.15 | 5.20 | 5.20 | qfq | 28,246,175 | 147,221,476 | 0.19% |
| 2025-06-10 | 5.40 | 5.40 | 5.13 | 5.19 | 5.19 | qfq | 55,891,869 | 292,528,303 | -3.89% |
| 2025-06-09 | 5.39 | 5.47 | 5.35 | 5.40 | 5.40 | qfq | 60,641,900 | 327,740,858 | -0.74% |
| 2025-06-06 | 5.27 | 5.61 | 5.23 | 5.44 | 5.44 | qfq | 96,777,710 | 521,968,938 | 1.68% |
| 2025-06-05 | 5.15 | 5.38 | 5.11 | 5.35 | 5.35 | qfq | 88,989,505 | 467,824,701 | 3.88% |
| 2025-06-04 | 5.18 | 5.22 | 5.11 | 5.15 | 5.15 | qfq | 55,430,266 | 285,096,320 | -1.53% |
| 2025-06-03 | 5.02 | 5.44 | 5.01 | 5.23 | 5.23 | qfq | 112,853,446 | 594,414,574 | 6.52% |
| 2025-05-30 | 5.00 | 5.06 | 4.89 | 4.91 | 4.91 | qfq | 26,204,700 | 129,537,011 | -2.19% |
| 2025-05-29 | 4.76 | 5.03 | 4.76 | 5.02 | 5.02 | qfq | 41,636,767 | 205,656,067 | 4.80% |
| 2025-05-28 | 4.81 | 4.88 | 4.76 | 4.79 | 4.79 | qfq | 14,786,700 | 70,854,167 | -0.42% |
| 2025-05-27 | 4.83 | 4.84 | 4.75 | 4.81 | 4.81 | qfq | 16,122,685 | 77,272,192 | -0.41% |
| 2025-05-26 | 4.72 | 4.83 | 4.72 | 4.83 | 4.83 | qfq | 19,455,250 | 93,311,378 | 2.33% |
| 2025-05-23 | 4.85 | 4.89 | 4.72 | 4.72 | 4.72 | qfq | 26,173,892 | 125,622,082 | -2.88% |
| 2025-05-22 | 4.90 | 4.95 | 4.86 | 4.86 | 4.86 | qfq | 18,200,332 | 89,066,693 | -1.22% |
| 2025-05-21 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | qfq | 17,843,662 | 88,038,690 | -1.40% |
| 2025-05-20 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | qfq | 23,170,325 | 115,125,597 | 0.60% |
| 2025-05-19 | 4.91 | 5.00 | 4.85 | 4.96 | 4.96 | qfq | 25,002,442 | 123,290,412 | 0.61% |
| 2025-05-16 | 4.92 | 4.97 | 4.89 | 4.93 | 4.93 | qfq | 23,612,626 | 116,599,708 | -0.20% |
| 2025-05-15 | 5.14 | 5.19 | 4.93 | 4.94 | 4.94 | qfq | 48,819,759 | 244,641,272 | -3.52% |
| 2025-05-14 | 5.01 | 5.23 | 4.98 | 5.12 | 5.12 | qfq | 68,532,965 | 350,275,730 | 1.59% |
| 2025-05-13 | 5.10 | 5.14 | 5.01 | 5.04 | 5.04 | qfq | 44,184,672 | 223,017,561 | -0.40% |
| 2025-05-12 | 4.96 | 5.15 | 4.94 | 5.06 | 5.06 | qfq | 47,924,667 | 241,520,138 | 2.85% |
| 2025-05-09 | 5.04 | 5.04 | 4.91 | 4.92 | 4.92 | qfq | 34,750,598 | 171,905,407 | -1.80% |
| 2025-05-08 | 4.87 | 5.06 | 4.85 | 5.01 | 5.01 | qfq | 42,657,799 | 211,934,128 | 2.45% |
| 2025-05-07 | 4.98 | 5.03 | 4.84 | 4.89 | 4.89 | qfq | 41,630,590 | 204,768,074 | 0.00% |
| 2025-05-06 | 4.65 | 4.89 | 4.65 | 4.89 | 4.89 | qfq | 51,978,275 | 251,042,822 | 5.84% |
| 2025-04-30 | 4.50 | 4.75 | 4.50 | 4.62 | 4.62 | qfq | 39,786,000 | 185,093,129 | 2.90% |
| 2025-04-29 | 4.42 | 4.54 | 4.35 | 4.49 | 4.49 | qfq | 23,116,600 | 103,396,729 | 0.45% |
| 2025-04-28 | 4.55 | 4.61 | 4.45 | 4.47 | 4.47 | qfq | 21,229,000 | 95,247,456 | -1.76% |
| 2025-04-25 | 4.53 | 4.60 | 4.49 | 4.55 | 4.55 | qfq | 18,547,650 | 84,408,519 | 0.66% |
| 2025-04-24 | 4.67 | 4.68 | 4.49 | 4.52 | 4.52 | qfq | 29,662,150 | 135,326,228 | -3.42% |
| 2025-04-23 | 4.69 | 4.79 | 4.64 | 4.68 | 4.68 | qfq | 38,097,784 | 179,652,844 | 0.43% |
| 2025-04-22 | 4.64 | 4.75 | 4.60 | 4.66 | 4.66 | qfq | 34,450,250 | 160,432,571 | 0.43% |
| 2025-04-21 | 4.49 | 4.66 | 4.45 | 4.64 | 4.64 | qfq | 31,483,250 | 144,931,333 | 2.88% |
| 2025-04-18 | 4.50 | 4.55 | 4.46 | 4.51 | 4.51 | qfq | 16,615,800 | 74,732,110 | -0.22% |
| 2025-04-17 | 4.51 | 4.61 | 4.50 | 4.52 | 4.52 | qfq | 18,984,100 | 86,577,383 | -0.88% |
| 2025-04-16 | 4.69 | 4.71 | 4.48 | 4.56 | 4.56 | qfq | 27,842,608 | 127,179,029 | -2.77% |
| 2025-04-15 | 4.67 | 4.75 | 4.65 | 4.69 | 4.69 | qfq | 21,994,292 | 103,042,019 | -0.64% |
| 2025-04-14 | 4.77 | 4.81 | 4.69 | 4.72 | 4.72 | qfq | 28,543,686 | 135,405,331 | 1.29% |
| 2025-04-11 | 4.57 | 4.71 | 4.53 | 4.66 | 4.66 | qfq | 32,272,743 | 149,902,717 | 0.65% |
| 2025-04-10 | 4.59 | 4.76 | 4.58 | 4.63 | 4.63 | qfq | 48,236,141 | 225,090,376 | 2.89% |
| 2025-04-09 | 4.20 | 4.54 | 3.97 | 4.50 | 4.50 | qfq | 64,759,773 | 279,350,346 | 4.90% |
| 2025-04-08 | 4.11 | 4.55 | 4.11 | 4.29 | 4.29 | qfq | 66,207,151 | 286,875,887 | 5.67% |
| 2025-04-07 | 4.77 | 4.81 | 4.04 | 4.06 | 4.06 | qfq | 70,755,241 | 307,740,127 | -19.60% |
| 2025-04-03 | 5.05 | 5.14 | 5.02 | 5.05 | 5.05 | qfq | 18,855,298 | 95,540,757 | -0.79% |
| 2025-04-02 | 5.07 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 19,054,900 | 97,225,866 | -0.20% |
| 2025-04-01 | 5.18 | 5.22 | 5.09 | 5.10 | 5.10 | qfq | 24,518,786 | 126,285,400 | -0.97% |
| 2025-03-31 | 5.13 | 5.15 | 5.01 | 5.15 | 5.15 | qfq | 30,683,608 | 155,983,612 | -0.58% |
| 2025-03-28 | 5.30 | 5.33 | 5.18 | 5.18 | 5.18 | qfq | 29,018,648 | 151,565,423 | -2.08% |
| 2025-03-27 | 5.32 | 5.37 | 5.22 | 5.29 | 5.29 | qfq | 23,904,100 | 126,684,491 | -0.56% |
| 2025-03-26 | 5.39 | 5.41 | 5.31 | 5.32 | 5.32 | qfq | 27,496,648 | 147,234,371 | -0.37% |
| 2025-03-25 | 5.32 | 5.40 | 5.29 | 5.34 | 5.34 | qfq | 27,671,200 | 148,058,082 | -0.37% |
| 2025-03-24 | 5.59 | 5.62 | 5.20 | 5.36 | 5.36 | qfq | 46,241,517 | 249,045,937 | -3.94% |
| 2025-03-21 | 5.68 | 5.73 | 5.55 | 5.58 | 5.58 | qfq | 35,060,096 | 197,231,983 | -2.62% |
| 2025-03-20 | 5.79 | 5.85 | 5.70 | 5.73 | 5.73 | qfq | 29,140,850 | 168,626,917 | -0.87% |
| 2025-03-19 | 5.88 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 34,861,050 | 202,286,950 | -1.87% |
| 2025-03-18 | 5.99 | 6.04 | 5.86 | 5.89 | 5.89 | qfq | 43,656,350 | 258,894,919 | -1.34% |
| 2025-03-17 | 5.99 | 6.08 | 5.96 | 5.97 | 5.97 | qfq | 36,303,240 | 218,322,604 | -0.17% |
| 2025-03-14 | 5.85 | 6.03 | 5.81 | 5.98 | 5.98 | qfq | 40,733,500 | 242,017,678 | 1.36% |
| 2025-03-13 | 6.03 | 6.05 | 5.79 | 5.90 | 5.90 | qfq | 50,689,785 | 298,389,552 | -2.64% |
| 2025-03-12 | 6.11 | 6.18 | 6.03 | 6.06 | 6.06 | qfq | 41,981,950 | 256,522,073 | 0.17% |
| 2025-03-11 | 5.94 | 6.10 | 5.91 | 6.05 | 6.05 | qfq | 33,499,100 | 201,621,405 | -0.33% |
| 2025-03-10 | 6.16 | 6.18 | 5.98 | 6.07 | 6.07 | qfq | 51,823,647 | 313,627,788 | -1.94% |
| 2025-03-07 | 6.20 | 6.30 | 6.15 | 6.19 | 6.19 | qfq | 84,405,050 | 524,357,537 | 0.00% |
| 2025-03-06 | 6.06 | 6.27 | 6.01 | 6.19 | 6.19 | qfq | 91,472,239 | 564,566,142 | 3.17% |
| 2025-03-05 | 6.00 | 6.03 | 5.87 | 6.00 | 6.00 | qfq | 58,706,500 | 349,167,894 | 0.00% |
| 2025-03-04 | 5.67 | 6.11 | 5.62 | 6.00 | 6.00 | qfq | 85,921,324 | 509,282,267 | 4.90% |
| 2025-03-03 | 5.73 | 5.89 | 5.60 | 5.72 | 5.72 | qfq | 55,816,796 | 322,550,726 | 0.70% |
| 2025-02-28 | 6.03 | 6.05 | 5.64 | 5.68 | 5.68 | qfq | 69,853,313 | 406,940,181 | -6.73% |
| 2025-02-27 | 6.16 | 6.24 | 5.97 | 6.09 | 6.09 | qfq | 78,374,611 | 477,036,274 | -2.09% |
| 2025-02-26 | 6.26 | 6.34 | 6.06 | 6.22 | 6.22 | qfq | 125,468,655 | 772,806,363 | -2.66% |
| 2025-02-25 | 6.35 | 6.75 | 6.27 | 6.39 | 6.39 | qfq | 83,796,550 | 540,410,045 | -0.93% |
| 2025-02-24 | 6.58 | 6.58 | 6.36 | 6.45 | 6.45 | qfq | 73,672,165 | 473,986,220 | -1.98% |
| 2025-02-21 | 6.46 | 6.61 | 6.33 | 6.58 | 6.58 | qfq | 97,399,300 | 634,200,122 | 1.86% |
| 2025-02-20 | 6.47 | 6.52 | 6.37 | 6.46 | 6.46 | qfq | 75,934,276 | 489,721,218 | -0.15% |
| 2025-02-19 | 6.33 | 6.51 | 6.25 | 6.47 | 6.47 | qfq | 78,228,004 | 501,998,473 | 2.86% |
| 2025-02-18 | 6.68 | 6.79 | 6.27 | 6.29 | 6.29 | qfq | 124,870,962 | 811,382,200 | -6.81% |
| 2025-02-17 | 7.06 | 7.15 | 6.67 | 6.75 | 6.75 | qfq | 166,935,622 | 1,146,911,136 | -1.03% |
| 2025-02-14 | 6.58 | 6.99 | 6.42 | 6.82 | 6.82 | qfq | 201,088,822 | 1,359,512,922 | 5.25% |
| 2025-02-13 | 6.59 | 6.64 | 6.37 | 6.48 | 6.48 | qfq | 122,295,284 | 795,892,489 | -2.11% |
| 2025-02-12 | 6.45 | 6.75 | 6.41 | 6.62 | 6.62 | qfq | 128,010,978 | 846,420,423 | 0.61% |
| 2025-02-11 | 6.68 | 7.08 | 6.43 | 6.58 | 6.58 | qfq | 178,166,395 | 1,185,510,017 | -2.95% |
| 2025-02-10 | 6.45 | 6.95 | 6.39 | 6.78 | 6.78 | qfq | 188,326,354 | 1,261,002,330 | 6.44% |
| 2025-02-07 | 6.20 | 6.57 | 6.15 | 6.37 | 6.37 | qfq | 198,515,572 | 1,262,076,923 | -2.00% |
| 2025-02-06 | 5.80 | 6.79 | 5.68 | 6.50 | 6.50 | qfq | 230,431,056 | 1,441,952,487 | 11.30% |
| 2025-02-05 | 5.46 | 5.98 | 5.41 | 5.84 | 5.84 | qfq | 166,801,645 | 954,344,996 | 16.80% |
| 2025-01-27 | 5.32 | 5.35 | 5.00 | 5.00 | 5.00 | qfq | 43,613,400 | 223,254,038 | -1.96% |
| 2025-01-24 | 4.90 | 5.11 | 4.78 | 5.10 | 5.10 | qfq | 59,107,924 | 293,659,166 | 1.19% |
| 2025-01-23 | 5.11 | 5.28 | 5.04 | 5.04 | 5.04 | qfq | 37,070,259 | 191,755,984 | 0.00% |
| 2025-01-22 | 5.08 | 5.09 | 5.00 | 5.04 | 5.04 | qfq | 22,139,420 | 111,687,024 | -1.18% |
| 2025-01-21 | 5.20 | 5.22 | 5.03 | 5.10 | 5.10 | qfq | 29,713,466 | 151,445,728 | -1.16% |
| 2025-01-20 | 5.18 | 5.30 | 5.09 | 5.16 | 5.16 | qfq | 37,560,748 | 194,962,565 | 0.98% |
| 2025-01-17 | 5.13 | 5.18 | 5.08 | 5.11 | 5.11 | qfq | 27,559,266 | 141,205,073 | -1.35% |
| 2025-01-16 | 5.14 | 5.33 | 5.12 | 5.18 | 5.18 | qfq | 48,702,320 | 254,299,632 | 1.57% |
| 2025-01-15 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | qfq | 34,803,811 | 177,855,774 | -0.58% |
| 2025-01-14 | 4.83 | 5.15 | 4.81 | 5.13 | 5.13 | qfq | 48,222,441 | 241,792,687 | 7.10% |
| 2025-01-13 | 4.68 | 4.82 | 4.55 | 4.79 | 4.79 | qfq | 32,910,781 | 155,156,560 | 0.84% |
| 2025-01-10 | 4.92 | 5.01 | 4.73 | 4.75 | 4.75 | qfq | 30,894,145 | 150,701,116 | -3.46% |
| 2025-01-09 | 4.85 | 4.97 | 4.81 | 4.92 | 4.92 | qfq | 33,528,875 | 165,279,583 | 1.03% |
| 2025-01-08 | 4.89 | 4.94 | 4.68 | 4.87 | 4.87 | qfq | 41,725,952 | 200,970,134 | -0.41% |
| 2025-01-07 | 4.78 | 4.89 | 4.76 | 4.89 | 4.89 | qfq | 34,837,116 | 168,450,397 | 2.95% |
| 2025-01-06 | 4.77 | 4.83 | 4.59 | 4.75 | 4.75 | qfq | 38,755,309 | 183,884,366 | -0.63% |
| 2025-01-03 | 5.11 | 5.14 | 4.75 | 4.78 | 4.78 | qfq | 48,944,770 | 239,779,320 | -6.09% |
| 2025-01-02 | 5.27 | 5.32 | 5.00 | 5.09 | 5.09 | qfq | 43,263,702 | 224,249,812 | -3.60% |
| 2024-12-31 | 5.60 | 5.66 | 5.28 | 5.28 | 5.28 | qfq | 44,588,800 | 241,655,915 | -5.71% |
| 2024-12-30 | 5.63 | 5.66 | 5.41 | 5.60 | 5.60 | qfq | 32,932,002 | 182,961,367 | -0.36% |
| 2024-12-27 | 5.53 | 5.78 | 5.48 | 5.62 | 5.62 | qfq | 48,337,621 | 274,455,629 | 1.63% |
| 2024-12-26 | 5.54 | 5.64 | 5.49 | 5.53 | 5.53 | qfq | 36,706,950 | 204,389,002 | -0.54% |
| 2024-12-25 | 5.81 | 5.81 | 5.48 | 5.56 | 5.56 | qfq | 54,268,600 | 302,921,693 | -4.30% |
| 2024-12-24 | 5.97 | 6.03 | 5.73 | 5.81 | 5.81 | qfq | 54,801,582 | 320,664,040 | -2.19% |
| 2024-12-23 | 6.42 | 6.44 | 5.90 | 5.94 | 5.94 | qfq | 77,025,215 | 470,533,283 | -7.76% |
| 2024-12-20 | 6.36 | 6.52 | 6.28 | 6.44 | 6.44 | qfq | 57,812,250 | 371,998,379 | 0.47% |
| 2024-12-19 | 6.26 | 6.58 | 6.20 | 6.41 | 6.41 | qfq | 73,025,132 | 465,034,295 | 1.58% |
| 2024-12-18 | 6.26 | 6.42 | 6.12 | 6.31 | 6.31 | qfq | 61,850,678 | 390,188,167 | 1.61% |
| 2024-12-17 | 6.49 | 6.51 | 6.18 | 6.21 | 6.21 | qfq | 69,860,364 | 440,553,233 | -4.61% |
| 2024-12-16 | 6.81 | 6.89 | 6.45 | 6.51 | 6.51 | qfq | 93,099,481 | 613,390,173 | -4.55% |
| 2024-12-13 | 6.90 | 7.14 | 6.81 | 6.82 | 6.82 | qfq | 112,570,729 | 784,447,211 | -2.57% |
| 2024-12-12 | 6.88 | 7.05 | 6.70 | 7.00 | 7.00 | qfq | 127,614,859 | 879,240,973 | 1.45% |
| 2024-12-11 | 6.81 | 7.16 | 6.80 | 6.90 | 6.90 | qfq | 114,579,766 | 793,469,740 | 1.32% |
| 2024-12-10 | 7.07 | 7.12 | 6.80 | 6.81 | 6.81 | qfq | 179,616,349 | 1,251,748,382 | 0.29% |
| 2024-12-09 | 7.07 | 7.18 | 6.69 | 6.79 | 6.79 | qfq | 266,980,677 | 1,835,224,856 | -8.24% |
| 2024-12-06 | 6.71 | 7.58 | 6.69 | 7.40 | 7.40 | qfq | 397,028,489 | 2,892,330,278 | 17.09% |
| 2024-12-05 | 6.14 | 6.38 | 6.10 | 6.32 | 6.32 | qfq | 62,462,427 | 393,312,525 | 2.76% |
| 2024-12-04 | 6.30 | 6.37 | 6.10 | 6.15 | 6.15 | qfq | 51,801,781 | 322,732,158 | -2.69% |
| 2024-12-03 | 6.32 | 6.38 | 6.16 | 6.32 | 6.32 | qfq | 55,496,236 | 348,154,852 | 0.16% |
| 2024-12-02 | 6.05 | 6.38 | 6.01 | 6.31 | 6.31 | qfq | 72,095,125 | 450,386,636 | 4.13% |
| 2024-11-29 | 5.88 | 6.14 | 5.83 | 6.06 | 6.06 | qfq | 58,626,621 | 352,480,560 | 2.89% |
| 2024-11-28 | 6.00 | 6.15 | 5.86 | 5.89 | 5.89 | qfq | 46,086,150 | 276,865,510 | -1.17% |
| 2024-11-27 | 5.80 | 5.97 | 5.60 | 5.96 | 5.96 | qfq | 47,346,303 | 273,139,741 | 2.76% |
| 2024-11-26 | 5.90 | 6.06 | 5.78 | 5.80 | 5.80 | qfq | 36,916,210 | 217,819,302 | -1.53% |
| 2024-11-25 | 6.01 | 6.03 | 5.68 | 5.89 | 5.89 | qfq | 51,647,984 | 299,406,278 | -0.51% |
| 2024-11-22 | 6.07 | 6.32 | 5.90 | 5.92 | 5.92 | qfq | 74,003,971 | 454,567,313 | -3.74% |
| 2024-11-21 | 6.17 | 6.20 | 6.02 | 6.15 | 6.15 | qfq | 64,059,565 | 391,570,789 | -1.28% |
| 2024-11-20 | 5.90 | 6.31 | 5.86 | 6.23 | 6.23 | qfq | 89,118,393 | 546,037,306 | 6.50% |
| 2024-11-19 | 5.65 | 5.86 | 5.60 | 5.85 | 5.85 | qfq | 56,010,670 | 320,359,392 | 3.72% |
| 2024-11-18 | 6.32 | 6.35 | 5.60 | 5.64 | 5.64 | qfq | 98,820,996 | 570,198,434 | -9.47% |
| 2024-11-15 | 6.36 | 6.88 | 6.21 | 6.23 | 6.23 | qfq | 117,459,409 | 767,564,138 | -2.81% |
| 2024-11-14 | 6.37 | 6.65 | 6.30 | 6.41 | 6.41 | qfq | 105,411,515 | 686,504,877 | 0.16% |
| 2024-11-13 | 6.28 | 6.45 | 6.18 | 6.40 | 6.40 | qfq | 60,158,627 | 380,785,373 | 0.95% |
| 2024-11-12 | 6.62 | 6.64 | 6.26 | 6.34 | 6.34 | qfq | 84,640,510 | 542,935,426 | -4.23% |
| 2024-11-11 | 6.36 | 6.69 | 6.34 | 6.62 | 6.62 | qfq | 87,645,300 | 575,340,761 | 3.28% |
| 2024-11-08 | 6.48 | 6.66 | 6.38 | 6.41 | 6.41 | qfq | 98,519,348 | 642,198,498 | -0.77% |
| 2024-11-07 | 6.20 | 6.47 | 6.15 | 6.46 | 6.46 | qfq | 90,529,394 | 574,226,975 | 2.70% |
| 2024-11-06 | 6.35 | 6.56 | 6.21 | 6.29 | 6.29 | qfq | 104,196,211 | 663,787,265 | -0.47% |
| 2024-11-05 | 5.92 | 6.34 | 5.88 | 6.32 | 6.32 | qfq | 88,220,255 | 547,705,439 | 6.58% |
| 2024-11-04 | 5.75 | 5.95 | 5.73 | 5.93 | 5.93 | qfq | 43,376,190 | 254,848,532 | 3.13% |
| 2024-11-01 | 6.25 | 6.26 | 5.74 | 5.75 | 5.75 | qfq | 108,366,684 | 646,760,531 | -9.16% |
| 2024-10-31 | 6.40 | 6.58 | 6.16 | 6.33 | 6.33 | qfq | 118,468,397 | 754,338,612 | -0.31% |
| 2024-10-30 | 6.05 | 6.38 | 5.94 | 6.35 | 6.35 | qfq | 113,421,757 | 703,912,889 | 4.10% |
| 2024-10-29 | 6.15 | 6.57 | 6.10 | 6.10 | 6.10 | qfq | 120,008,611 | 759,529,163 | 0.49% |
| 2024-10-28 | 5.93 | 6.10 | 5.93 | 6.07 | 6.07 | qfq | 69,801,439 | 419,713,799 | 1.34% |
| 2024-10-25 | 5.99 | 6.12 | 5.95 | 5.99 | 5.99 | qfq | 64,359,983 | 386,904,614 | -0.33% |
| 2024-10-24 | 6.15 | 6.15 | 5.92 | 6.01 | 6.01 | qfq | 66,433,839 | 399,521,919 | -2.12% |
| 2024-10-23 | 6.15 | 6.42 | 6.08 | 6.14 | 6.14 | qfq | 96,577,308 | 603,976,209 | -1.60% |
| 2024-10-22 | 6.97 | 6.97 | 6.15 | 6.24 | 6.24 | qfq | 167,902,774 | 1,084,060,701 | -9.04% |
| 2024-10-21 | 6.20 | 7.00 | 6.12 | 6.86 | 6.86 | qfq | 213,496,704 | 1,388,841,295 | 11.18% |
| 2024-10-18 | 6.10 | 6.36 | 5.90 | 6.17 | 6.17 | qfq | 166,386,302 | 1,013,383,974 | 0.82% |
| 2024-10-17 | 6.22 | 6.45 | 6.10 | 6.12 | 6.12 | qfq | 166,311,703 | 1,041,489,406 | 2.68% |
| 2024-10-16 | 5.81 | 6.27 | 5.75 | 5.96 | 5.96 | qfq | 122,536,047 | 740,424,633 | -1.00% |
| 2024-10-15 | 5.80 | 6.47 | 5.67 | 6.02 | 6.02 | qfq | 188,243,508 | 1,153,230,467 | 4.70% |
| 2024-10-14 | 5.45 | 5.82 | 5.14 | 5.75 | 5.75 | qfq | 111,842,388 | 611,062,071 | 6.68% |
| 2024-10-11 | 5.45 | 5.69 | 5.26 | 5.39 | 5.39 | qfq | 90,060,708 | 495,746,732 | -3.41% |
| 2024-10-10 | 6.06 | 6.28 | 5.45 | 5.58 | 5.58 | qfq | 128,242,612 | 735,697,185 | -7.77% |
| 2024-10-09 | 6.00 | 6.88 | 5.65 | 6.05 | 6.05 | qfq | 247,216,081 | 1,527,273,115 | 1.68% |
| 2024-10-08 | 5.95 | 5.95 | 5.51 | 5.95 | 5.95 | qfq | 185,021,794 | 1,087,011,759 | 19.96% |
| 2024-09-30 | 4.47 | 5.02 | 4.47 | 4.96 | 4.96 | qfq | 106,054,282 | 504,083,956 | 15.89% |
| 2024-09-27 | 4.06 | 4.37 | 4.03 | 4.28 | 4.28 | qfq | 52,916,910 | 222,195,025 | 6.73% |
| 2024-09-26 | 3.90 | 4.02 | 3.88 | 4.01 | 4.01 | qfq | 35,016,711 | 138,918,506 | 2.82% |
| 2024-09-25 | 3.90 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 42,831,730 | 169,584,637 | 0.26% |
| 2024-09-24 | 3.87 | 3.94 | 3.76 | 3.89 | 3.89 | qfq | 47,651,462 | 183,566,196 | 0.26% |
| 2024-09-23 | 3.83 | 4.09 | 3.80 | 3.88 | 3.88 | qfq | 65,941,482 | 259,633,714 | 4.86% |
| 2024-09-20 | 3.58 | 3.76 | 3.58 | 3.70 | 3.70 | qfq | 37,022,700 | 136,798,767 | 2.78% |
| 2024-09-19 | 3.53 | 3.64 | 3.47 | 3.60 | 3.60 | qfq | 34,915,818 | 124,318,574 | 3.45% |
| 2024-09-18 | 3.41 | 3.55 | 3.36 | 3.48 | 3.48 | qfq | 25,730,357 | 88,732,354 | 1.46% |
| 2024-09-13 | 3.51 | 3.53 | 3.42 | 3.43 | 3.43 | qfq | 13,666,200 | 47,346,445 | -2.28% |
| 2024-09-12 | 3.45 | 3.55 | 3.45 | 3.51 | 3.51 | qfq | 18,370,803 | 64,583,475 | 1.15% |
| 2024-09-11 | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 12,552,300 | 43,514,153 | -0.57% |
| 2024-09-10 | 3.41 | 3.53 | 3.34 | 3.49 | 3.49 | qfq | 21,067,175 | 72,126,007 | 2.65% |
| 2024-09-09 | 3.40 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 14,309,225 | 48,703,917 | -1.16% |
| 2024-09-06 | 3.48 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 15,605,733 | 54,326,699 | -1.71% |
| 2024-09-05 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 20,901,130 | 72,751,902 | 2.94% |
| 2024-09-04 | 3.40 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 14,681,708 | 49,996,376 | -1.45% |
| 2024-09-03 | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 21,491,839 | 73,573,031 | 1.17% |
| 2024-09-02 | 3.55 | 3.58 | 3.40 | 3.41 | 3.41 | qfq | 28,879,036 | 100,082,799 | -4.48% |
| 2024-08-30 | 3.44 | 3.68 | 3.43 | 3.57 | 3.57 | qfq | 44,180,495 | 158,154,806 | 3.78% |
| 2024-08-29 | 3.48 | 3.55 | 3.36 | 3.44 | 3.44 | qfq | 55,249,513 | 189,379,259 | -9.71% |
| 2024-08-28 | 3.75 | 3.86 | 3.70 | 3.81 | 3.81 | qfq | 14,168,810 | 53,715,645 | 1.06% |
| 2024-08-27 | 3.90 | 3.96 | 3.75 | 3.77 | 3.77 | qfq | 20,138,950 | 77,397,705 | -4.07% |
| 2024-08-26 | 3.91 | 3.95 | 3.85 | 3.93 | 3.93 | qfq | 16,318,450 | 63,847,554 | 0.00% |
| 2024-08-23 | 3.82 | 3.95 | 3.81 | 3.93 | 3.93 | qfq | 23,938,493 | 93,599,641 | 3.15% |
| 2024-08-22 | 3.87 | 3.96 | 3.80 | 3.81 | 3.81 | qfq | 13,696,195 | 52,990,054 | -2.06% |
| 2024-08-21 | 3.92 | 3.98 | 3.88 | 3.89 | 3.89 | qfq | 10,337,855 | 40,562,091 | -0.77% |
| 2024-08-20 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | qfq | 12,704,200 | 49,975,879 | -1.75% |
| 2024-08-19 | 3.93 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 16,719,875 | 66,675,902 | 1.27% |
| 2024-08-16 | 3.91 | 3.96 | 3.88 | 3.94 | 3.94 | qfq | 16,291,983 | 64,077,439 | 1.29% |
| 2024-08-15 | 3.78 | 3.92 | 3.74 | 3.89 | 3.89 | qfq | 17,663,626 | 68,249,082 | 2.64% |
| 2024-08-14 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 7,628,100 | 28,923,203 | 0.00% |
| 2024-08-13 | 3.74 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 7,423,400 | 27,919,547 | 1.07% |
| 2024-08-12 | 3.80 | 3.82 | 3.72 | 3.75 | 3.75 | qfq | 9,134,250 | 34,253,997 | -1.32% |
| 2024-08-09 | 3.84 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 9,508,600 | 36,400,381 | -0.52% |
| 2024-08-08 | 3.87 | 3.87 | 3.77 | 3.82 | 3.82 | qfq | 10,959,550 | 41,796,304 | -1.04% |
| 2024-08-07 | 3.86 | 3.91 | 3.85 | 3.86 | 3.86 | qfq | 11,004,800 | 42,710,645 | -0.26% |
| 2024-08-06 | 3.87 | 3.90 | 3.80 | 3.87 | 3.87 | qfq | 13,702,700 | 52,615,788 | 1.31% |
| 2024-08-05 | 3.91 | 3.97 | 3.82 | 3.82 | 3.82 | qfq | 14,626,550 | 56,925,633 | -2.80% |
| 2024-08-02 | 4.00 | 4.04 | 3.92 | 3.93 | 3.93 | qfq | 16,120,800 | 64,155,792 | -2.24% |
| 2024-08-01 | 4.03 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 15,926,000 | 64,249,467 | 0.00% |
| 2024-07-31 | 3.89 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 22,417,563 | 89,313,093 | 3.08% |
| 2024-07-30 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | qfq | 14,759,138 | 57,165,531 | 1.56% |
| 2024-07-29 | 3.81 | 3.87 | 3.80 | 3.84 | 3.84 | qfq | 13,103,280 | 50,278,514 | 0.26% |
| 2024-07-26 | 3.73 | 3.84 | 3.73 | 3.83 | 3.83 | qfq | 13,096,229 | 49,646,898 | 2.68% |
| 2024-07-25 | 3.71 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 11,576,358 | 43,160,322 | 0.54% |
| 2024-07-24 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | qfq | 13,524,100 | 50,852,194 | -2.37% |
| 2024-07-23 | 3.82 | 3.90 | 3.77 | 3.80 | 3.80 | qfq | 21,009,459 | 80,833,901 | -1.30% |
| 2024-07-22 | 3.91 | 3.98 | 3.84 | 3.85 | 3.85 | qfq | 34,216,239 | 133,230,587 | 2.94% |
| 2024-07-19 | 3.67 | 3.76 | 3.65 | 3.74 | 3.74 | qfq | 10,075,755 | 37,486,952 | 1.63% |
| 2024-07-18 | 3.73 | 3.73 | 3.60 | 3.68 | 3.68 | qfq | 12,523,500 | 45,717,478 | -1.34% |
| 2024-07-17 | 3.76 | 3.80 | 3.71 | 3.73 | 3.73 | qfq | 10,085,200 | 37,780,307 | -1.32% |
| 2024-07-16 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | qfq | 7,610,904 | 28,622,782 | 1.07% |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 11,596,200 | 43,514,322 | -2.09% |
| 2024-07-12 | 3.83 | 3.89 | 3.80 | 3.82 | 3.82 | qfq | 13,264,265 | 50,918,068 | -0.78% |
| 2024-07-11 | 3.82 | 3.89 | 3.78 | 3.85 | 3.85 | qfq | 17,060,416 | 65,539,481 | 2.94% |
| 2024-07-10 | 3.72 | 3.81 | 3.70 | 3.74 | 3.74 | qfq | 11,439,700 | 43,029,314 | -0.27% |
| 2024-07-09 | 3.69 | 3.76 | 3.59 | 3.75 | 3.75 | qfq | 15,291,066 | 56,340,682 | 1.90% |
| 2024-07-08 | 3.81 | 3.81 | 3.67 | 3.68 | 3.68 | qfq | 15,277,200 | 56,731,274 | -3.66% |
| 2024-07-05 | 3.73 | 3.83 | 3.68 | 3.82 | 3.82 | qfq | 16,653,200 | 63,102,407 | 2.69% |
| 2024-07-04 | 3.85 | 3.90 | 3.71 | 3.72 | 3.72 | qfq | 17,748,000 | 67,117,464 | -3.88% |
| 2024-07-03 | 3.91 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 16,555,400 | 64,463,893 | -2.27% |
| 2024-07-02 | 3.82 | 4.02 | 3.81 | 3.96 | 3.96 | qfq | 27,578,650 | 109,089,699 | 3.94% |
| 2024-07-01 | 3.81 | 3.83 | 3.71 | 3.81 | 3.81 | qfq | 15,529,000 | 58,521,078 | -0.78% |
| 2024-06-28 | 3.88 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 15,161,000 | 58,820,610 | -0.26% |
| 2024-06-27 | 3.91 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 14,428,206 | 55,958,693 | -1.79% |
| 2024-06-26 | 3.70 | 3.93 | 3.66 | 3.92 | 3.92 | qfq | 17,223,200 | 65,746,667 | 5.38% |
| 2024-06-25 | 3.76 | 3.83 | 3.67 | 3.72 | 3.72 | qfq | 14,529,678 | 54,416,935 | -1.85% |
| 2024-06-24 | 3.89 | 3.92 | 3.76 | 3.79 | 3.79 | qfq | 16,874,758 | 64,582,554 | -3.81% |
| 2024-06-21 | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 11,294,405 | 44,618,220 | -0.51% |
| 2024-06-20 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | qfq | 15,601,363 | 62,570,250 | -3.18% |
| 2024-06-19 | 4.10 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 17,058,375 | 70,072,918 | 0.25% |
| 2024-06-18 | 3.95 | 4.09 | 3.93 | 4.08 | 4.08 | qfq | 18,225,259 | 73,468,548 | 3.82% |
| 2024-06-17 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 8,733,700 | 34,399,832 | 0.00% |
| 2024-06-14 | 3.92 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 11,461,000 | 44,861,717 | 0.51% |
| 2024-06-13 | 3.95 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 12,344,950 | 48,421,251 | -0.51% |
| 2024-06-12 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 13,716,125 | 53,845,498 | 1.81% |
| 2024-06-11 | 3.78 | 3.87 | 3.72 | 3.86 | 3.86 | qfq | 11,961,501 | 45,664,879 | 1.58% |
| 2024-06-07 | 3.78 | 3.85 | 3.73 | 3.80 | 3.80 | qfq | 15,179,850 | 57,614,430 | 1.60% |
| 2024-06-06 | 3.94 | 4.00 | 3.67 | 3.74 | 3.74 | qfq | 33,410,448 | 126,113,191 | -5.56% |
| 2024-06-05 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 10,866,512 | 43,322,537 | -0.75% |
| 2024-06-04 | 4.05 | 4.07 | 3.94 | 3.99 | 3.99 | qfq | 20,520,550 | 81,781,194 | -2.44% |
| 2024-06-03 | 4.18 | 4.19 | 4.05 | 4.09 | 4.09 | qfq | 15,655,508 | 64,238,258 | -2.39% |
| 2024-05-31 | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 16,322,375 | 68,238,109 | 2.20% |
| 2024-05-30 | 4.09 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 8,516,975 | 34,991,914 | -0.24% |
| 2024-05-29 | 4.08 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 9,787,310 | 40,314,965 | 0.49% |
| 2024-05-28 | 4.15 | 4.19 | 4.09 | 4.09 | 4.09 | qfq | 11,371,850 | 46,977,710 | -1.92% |
| 2024-05-27 | 4.15 | 4.17 | 4.07 | 4.17 | 4.17 | qfq | 11,077,500 | 45,535,613 | 1.21% |
| 2024-05-24 | 4.20 | 4.24 | 4.12 | 4.12 | 4.12 | qfq | 13,379,778 | 55,873,896 | -2.14% |
| 2024-05-23 | 4.28 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 13,647,300 | 57,690,794 | -1.64% |
| 2024-05-22 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 11,291,985 | 48,148,028 | 0.47% |
| 2024-05-21 | 4.38 | 4.38 | 4.23 | 4.26 | 4.26 | qfq | 22,512,625 | 96,422,268 | -2.96% |
| 2024-05-20 | 4.39 | 4.49 | 4.35 | 4.39 | 4.39 | qfq | 18,906,200 | 83,664,086 | -0.68% |
| 2024-05-17 | 4.36 | 4.42 | 4.32 | 4.42 | 4.42 | qfq | 17,703,260 | 77,579,530 | 1.38% |
| 2024-05-16 | 4.35 | 4.41 | 4.33 | 4.36 | 4.36 | qfq | 13,951,970 | 61,037,032 | 0.93% |
| 2024-05-15 | 4.38 | 4.41 | 4.32 | 4.32 | 4.32 | qfq | 13,025,200 | 56,742,540 | -1.59% |
| 2024-05-14 | 4.40 | 4.46 | 4.37 | 4.39 | 4.39 | qfq | 14,270,850 | 62,804,884 | 0.92% |
| 2024-05-13 | 4.47 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 24,434,883 | 106,762,467 | -3.97% |
| 2024-05-10 | 4.50 | 4.63 | 4.47 | 4.53 | 4.53 | qfq | 35,009,293 | 159,661,395 | 0.67% |
| 2024-05-09 | 4.48 | 4.54 | 4.46 | 4.50 | 4.50 | qfq | 17,713,068 | 79,768,410 | 0.90% |
| 2024-05-08 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | qfq | 23,706,217 | 106,145,545 | -3.04% |
| 2024-05-07 | 4.61 | 4.66 | 4.56 | 4.60 | 4.60 | qfq | 22,787,050 | 105,012,019 | 0.44% |
| 2024-05-06 | 4.70 | 4.73 | 4.57 | 4.58 | 4.58 | qfq | 38,116,371 | 175,951,925 | -1.72% |
| 2024-04-30 | 4.78 | 4.83 | 4.61 | 4.66 | 4.66 | qfq | 41,879,552 | 196,045,058 | -2.71% |
| 2024-04-29 | 4.46 | 4.85 | 4.46 | 4.79 | 4.79 | qfq | 67,263,039 | 315,162,721 | 8.13% |
| 2024-04-26 | 4.28 | 4.44 | 4.25 | 4.43 | 4.43 | qfq | 30,277,367 | 132,424,016 | 4.48% |
| 2024-04-25 | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 18,619,372 | 79,383,409 | -0.93% |
| 2024-04-24 | 4.14 | 4.36 | 4.12 | 4.28 | 4.28 | qfq | 26,632,505 | 112,976,044 | 4.14% |
| 2024-04-23 | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 16,484,507 | 67,790,780 | 0.49% |
| 2024-04-22 | 4.02 | 4.12 | 3.93 | 4.09 | 4.09 | qfq | 19,484,701 | 79,170,353 | 1.74% |
| 2024-04-19 | 4.06 | 4.10 | 3.98 | 4.02 | 4.02 | qfq | 16,157,225 | 65,146,166 | -1.47% |
| 2024-04-18 | 4.11 | 4.17 | 4.00 | 4.08 | 4.08 | qfq | 18,712,201 | 76,559,106 | -0.49% |
| 2024-04-17 | 3.92 | 4.10 | 3.90 | 4.10 | 4.10 | qfq | 24,839,676 | 100,296,773 | 7.33% |
| 2024-04-16 | 4.11 | 4.14 | 3.80 | 3.82 | 3.82 | qfq | 29,506,503 | 115,746,646 | -7.73% |
| 2024-04-15 | 4.21 | 4.27 | 4.06 | 4.14 | 4.14 | qfq | 23,248,361 | 96,700,347 | -1.19% |
| 2024-04-12 | 4.26 | 4.32 | 4.16 | 4.19 | 4.19 | qfq | 16,460,270 | 69,614,646 | -2.33% |
| 2024-04-11 | 4.25 | 4.39 | 4.24 | 4.29 | 4.29 | qfq | 16,691,550 | 72,369,258 | 0.23% |
| 2024-04-10 | 4.45 | 4.48 | 4.22 | 4.28 | 4.28 | qfq | 25,027,301 | 107,979,369 | -4.04% |
| 2024-04-09 | 4.51 | 4.55 | 4.40 | 4.46 | 4.46 | qfq | 20,544,151 | 91,693,844 | -1.55% |
| 2024-04-08 | 4.45 | 4.65 | 4.41 | 4.53 | 4.53 | qfq | 30,055,121 | 136,716,602 | 0.89% |
| 2024-04-03 | 4.56 | 4.59 | 4.46 | 4.49 | 4.49 | qfq | 22,414,656 | 100,866,651 | -2.18% |
| 2024-04-02 | 4.70 | 4.72 | 4.56 | 4.59 | 4.59 | qfq | 34,378,478 | 158,444,376 | -2.75% |
| 2024-04-01 | 4.70 | 4.78 | 4.70 | 4.72 | 4.72 | qfq | 36,669,494 | 173,585,384 | 0.00% |
| 2024-03-29 | 4.80 | 4.85 | 4.66 | 4.72 | 4.72 | qfq | 58,402,919 | 276,673,710 | -3.67% |
| 2024-03-28 | 4.41 | 4.99 | 4.39 | 4.90 | 4.90 | qfq | 83,485,173 | 393,721,130 | 12.39% |
| 2024-03-27 | 4.68 | 4.70 | 4.35 | 4.36 | 4.36 | qfq | 58,247,994 | 260,934,348 | -8.79% |
| 2024-03-26 | 4.68 | 4.89 | 4.61 | 4.78 | 4.78 | qfq | 67,986,122 | 324,044,911 | 2.14% |
| 2024-03-25 | 5.00 | 5.15 | 4.67 | 4.68 | 4.68 | qfq | 91,163,857 | 445,880,785 | 2.63% |
| 2024-03-22 | 4.59 | 4.62 | 4.47 | 4.56 | 4.56 | qfq | 26,126,225 | 118,661,116 | -0.65% |
| 2024-03-21 | 4.60 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 26,108,232 | 120,420,107 | 0.00% |
| 2024-03-20 | 4.51 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 29,960,420 | 137,112,307 | 1.32% |
| 2024-03-19 | 4.55 | 4.59 | 4.52 | 4.53 | 4.53 | qfq | 24,535,848 | 111,764,902 | -1.31% |
| 2024-03-18 | 4.51 | 4.59 | 4.47 | 4.59 | 4.59 | qfq | 39,525,251 | 178,881,607 | 0.22% |
| 2024-03-15 | 4.46 | 4.63 | 4.39 | 4.58 | 4.58 | qfq | 45,555,274 | 207,066,246 | 2.69% |
| 2024-03-14 | 4.52 | 4.54 | 4.35 | 4.46 | 4.46 | qfq | 37,637,157 | 167,675,129 | -2.41% |
| 2024-03-13 | 4.40 | 4.65 | 4.39 | 4.57 | 4.57 | qfq | 51,933,585 | 235,505,956 | 4.10% |
| 2024-03-12 | 4.34 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 19,755,400 | 86,391,587 | 1.39% |
| 2024-03-11 | 4.24 | 4.33 | 4.21 | 4.33 | 4.33 | qfq | 17,804,200 | 76,337,367 | 1.64% |
| 2024-03-08 | 4.19 | 4.28 | 4.18 | 4.26 | 4.26 | qfq | 14,284,350 | 60,383,356 | 1.67% |
| 2024-03-07 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | qfq | 18,667,700 | 79,568,031 | -3.01% |
| 2024-03-06 | 4.30 | 4.36 | 4.24 | 4.32 | 4.32 | qfq | 18,626,349 | 80,137,722 | 0.00% |
| 2024-03-05 | 4.36 | 4.39 | 4.29 | 4.32 | 4.32 | qfq | 18,816,949 | 81,722,189 | -1.59% |
| 2024-03-04 | 4.39 | 4.43 | 4.29 | 4.39 | 4.39 | qfq | 21,402,550 | 93,586,373 | 0.00% |
| 2024-03-01 | 4.28 | 4.41 | 4.27 | 4.39 | 4.39 | qfq | 25,409,768 | 110,233,788 | 2.09% |
| 2024-02-29 | 4.12 | 4.31 | 4.10 | 4.30 | 4.30 | qfq | 23,799,300 | 101,074,172 | 4.37% |
| 2024-02-28 | 4.43 | 4.50 | 4.10 | 4.12 | 4.12 | qfq | 40,770,217 | 176,572,506 | -7.42% |
| 2024-02-27 | 4.30 | 4.45 | 4.25 | 4.45 | 4.45 | qfq | 31,847,726 | 138,732,172 | 4.22% |
| 2024-02-26 | 4.27 | 4.37 | 4.24 | 4.27 | 4.27 | qfq | 27,731,254 | 119,018,296 | -0.47% |
| 2024-02-23 | 4.19 | 4.30 | 4.13 | 4.29 | 4.29 | qfq | 29,679,504 | 125,405,756 | 2.63% |
| 2024-02-22 | 4.02 | 4.19 | 4.02 | 4.18 | 4.18 | qfq | 27,185,850 | 112,576,864 | 2.20% |
| 2024-02-21 | 4.10 | 4.25 | 3.99 | 4.09 | 4.09 | qfq | 37,017,397 | 153,589,018 | 2.00% |
| 2024-02-20 | 3.97 | 4.02 | 3.89 | 4.01 | 4.01 | qfq | 18,318,950 | 72,618,739 | -0.25% |
| 2024-02-19 | 4.02 | 4.09 | 3.91 | 4.02 | 4.02 | qfq | 28,545,726 | 114,132,286 | 2.81% |
| 2024-02-08 | 3.62 | 3.95 | 3.62 | 3.91 | 3.91 | qfq | 28,177,783 | 109,523,270 | 8.91% |
| 2024-02-07 | 3.48 | 3.68 | 3.46 | 3.59 | 3.59 | qfq | 26,469,550 | 94,989,312 | 3.46% |
| 2024-02-06 | 3.10 | 3.54 | 3.08 | 3.47 | 3.47 | qfq | 26,366,898 | 87,464,089 | 10.16% |
| 2024-02-05 | 3.48 | 3.50 | 3.07 | 3.15 | 3.15 | qfq | 28,844,180 | 93,520,858 | -10.76% |
| 2024-02-02 | 3.74 | 3.82 | 3.36 | 3.53 | 3.53 | qfq | 19,645,761 | 70,325,184 | -5.36% |
| 2024-02-01 | 3.72 | 3.82 | 3.65 | 3.73 | 3.73 | qfq | 10,797,197 | 40,318,522 | -0.27% |
| 2024-01-31 | 3.93 | 3.97 | 3.71 | 3.74 | 3.74 | qfq | 18,110,397 | 69,504,245 | -5.08% |
| 2024-01-30 | 4.03 | 4.07 | 3.92 | 3.94 | 3.94 | qfq | 10,081,234 | 40,302,740 | -2.48% |
| 2024-01-29 | 4.21 | 4.24 | 4.03 | 4.04 | 4.04 | qfq | 13,934,633 | 57,282,862 | -3.81% |
| 2024-01-26 | 4.19 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 13,983,633 | 58,948,168 | 0.24% |
| 2024-01-25 | 4.06 | 4.20 | 4.03 | 4.19 | 4.19 | qfq | 16,119,097 | 66,661,038 | 3.20% |
| 2024-01-24 | 4.01 | 4.06 | 3.85 | 4.06 | 4.06 | qfq | 14,514,066 | 57,848,476 | 1.75% |
| 2024-01-23 | 3.95 | 4.01 | 3.91 | 3.99 | 3.99 | qfq | 13,252,320 | 52,666,119 | 0.76% |
| 2024-01-22 | 4.21 | 4.27 | 3.93 | 3.96 | 3.96 | qfq | 21,084,205 | 85,842,508 | -7.26% |
| 2024-01-19 | 4.28 | 4.43 | 4.22 | 4.27 | 4.27 | qfq | 17,951,903 | 77,107,153 | -0.70% |
| 2024-01-18 | 4.28 | 4.32 | 4.13 | 4.30 | 4.30 | qfq | 18,644,704 | 78,500,690 | 0.00% |
| 2024-01-17 | 4.39 | 4.42 | 4.29 | 4.30 | 4.30 | qfq | 10,731,299 | 46,748,787 | -2.71% |
| 2024-01-16 | 4.42 | 4.43 | 4.33 | 4.42 | 4.42 | qfq | 10,679,603 | 46,756,222 | -0.23% |
| 2024-01-15 | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | qfq | 9,062,000 | 40,226,556 | -0.45% |
| 2024-01-12 | 4.50 | 4.55 | 4.44 | 4.45 | 4.45 | qfq | 11,904,241 | 53,461,452 | -1.77% |
| 2024-01-11 | 4.35 | 4.56 | 4.35 | 4.53 | 4.53 | qfq | 15,651,596 | 70,117,902 | 3.66% |
| 2024-01-10 | 4.42 | 4.46 | 4.33 | 4.37 | 4.37 | qfq | 14,156,740 | 62,090,969 | -2.02% |
| 2024-01-09 | 4.54 | 4.57 | 4.42 | 4.46 | 4.46 | qfq | 17,592,062 | 79,035,622 | -1.33% |
| 2024-01-08 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | qfq | 11,804,200 | 53,812,685 | -1.74% |
| 2024-01-05 | 4.66 | 4.69 | 4.58 | 4.60 | 4.60 | qfq | 13,917,742 | 64,469,437 | -1.71% |
| 2024-01-04 | 4.65 | 4.73 | 4.61 | 4.68 | 4.68 | qfq | 14,615,463 | 68,332,241 | -0.64% |
| 2024-01-03 | 4.68 | 4.74 | 4.65 | 4.71 | 4.71 | qfq | 9,947,876 | 46,700,116 | 0.43% |
| 2024-01-02 | 4.76 | 4.78 | 4.69 | 4.69 | 4.69 | qfq | 11,541,400 | 54,507,159 | -1.26% |
| 2023-12-29 | 4.66 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 14,739,821 | 69,656,813 | 1.71% |
| 2023-12-28 | 4.61 | 4.70 | 4.54 | 4.67 | 4.67 | qfq | 16,804,400 | 78,102,299 | 1.52% |
| 2023-12-27 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 11,767,975 | 53,951,434 | 1.32% |
| 2023-12-26 | 4.65 | 4.67 | 4.52 | 4.54 | 4.54 | qfq | 15,404,250 | 70,307,861 | -2.58% |
| 2023-12-25 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 10,902,600 | 50,879,805 | -0.21% |
| 2023-12-22 | 4.90 | 4.91 | 4.66 | 4.67 | 4.67 | qfq | 32,337,777 | 153,006,261 | -4.89% |
| 2023-12-21 | 4.89 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 16,356,317 | 79,999,006 | 0.41% |
| 2023-12-20 | 5.01 | 5.04 | 4.89 | 4.89 | 4.89 | qfq | 16,387,027 | 81,038,269 | -2.40% |
| 2023-12-19 | 4.99 | 5.05 | 4.94 | 5.01 | 5.01 | qfq | 13,602,756 | 68,062,929 | 1.21% |
| 2023-12-18 | 5.06 | 5.09 | 4.94 | 4.95 | 4.95 | qfq | 17,436,546 | 87,250,118 | -1.79% |
| 2023-12-15 | 5.16 | 5.19 | 5.03 | 5.04 | 5.04 | qfq | 26,695,592 | 135,392,651 | -2.14% |
| 2023-12-14 | 5.26 | 5.29 | 5.13 | 5.15 | 5.15 | qfq | 22,832,201 | 118,831,672 | -1.72% |
| 2023-12-13 | 5.29 | 5.34 | 5.22 | 5.24 | 5.24 | qfq | 19,967,225 | 105,523,363 | -1.13% |
| 2023-12-12 | 5.28 | 5.34 | 5.27 | 5.30 | 5.30 | qfq | 21,118,988 | 112,044,841 | 0.19% |
| 2023-12-11 | 5.19 | 5.29 | 5.14 | 5.29 | 5.29 | qfq | 26,276,875 | 137,388,970 | 2.12% |
| 2023-12-08 | 5.23 | 5.28 | 5.15 | 5.18 | 5.18 | qfq | 24,916,100 | 129,841,808 | -0.77% |
| 2023-12-07 | 5.14 | 5.27 | 5.13 | 5.22 | 5.22 | qfq | 24,253,503 | 126,511,077 | 1.16% |
| 2023-12-06 | 5.13 | 5.22 | 5.07 | 5.16 | 5.16 | qfq | 18,891,263 | 97,128,195 | 0.39% |
| 2023-12-05 | 5.32 | 5.33 | 5.13 | 5.14 | 5.14 | qfq | 28,833,356 | 149,971,826 | -3.38% |
| 2023-12-04 | 5.35 | 5.43 | 5.31 | 5.32 | 5.32 | qfq | 26,233,414 | 140,935,444 | -0.19% |
| 2023-12-01 | 5.17 | 5.37 | 5.17 | 5.33 | 5.33 | qfq | 32,011,071 | 169,005,416 | 2.90% |
| 2023-11-30 | 5.22 | 5.28 | 5.13 | 5.18 | 5.18 | qfq | 22,329,255 | 115,730,807 | -1.33% |
| 2023-11-29 | 5.25 | 5.33 | 5.19 | 5.25 | 5.25 | qfq | 23,632,616 | 124,359,478 | -0.38% |
| 2023-11-28 | 5.31 | 5.34 | 5.18 | 5.27 | 5.27 | qfq | 30,341,400 | 159,423,661 | -1.31% |
| 2023-11-27 | 5.27 | 5.39 | 5.26 | 5.34 | 5.34 | qfq | 25,217,300 | 134,333,657 | 0.95% |
| 2023-11-24 | 5.53 | 5.56 | 5.28 | 5.29 | 5.29 | qfq | 47,280,839 | 254,267,847 | -3.99% |
| 2023-11-23 | 5.55 | 5.55 | 5.41 | 5.51 | 5.51 | qfq | 51,943,352 | 285,006,847 | -1.61% |
| 2023-11-22 | 5.38 | 5.64 | 5.38 | 5.60 | 5.60 | qfq | 97,956,611 | 543,163,974 | 4.28% |
| 2023-11-21 | 5.46 | 5.51 | 5.36 | 5.37 | 5.37 | qfq | 37,494,200 | 203,575,693 | -1.83% |
| 2023-11-20 | 5.35 | 5.53 | 5.35 | 5.47 | 5.47 | qfq | 55,045,390 | 300,995,032 | 1.86% |
| 2023-11-17 | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | qfq | 36,468,966 | 195,709,278 | -0.92% |
| 2023-11-16 | 5.35 | 5.53 | 5.34 | 5.42 | 5.42 | qfq | 54,851,283 | 298,869,735 | 0.74% |
| 2023-11-15 | 5.48 | 5.54 | 5.34 | 5.38 | 5.38 | qfq | 53,785,319 | 290,266,082 | -1.47% |
| 2023-11-14 | 5.35 | 5.58 | 5.34 | 5.46 | 5.46 | qfq | 67,050,711 | 366,494,988 | 2.06% |
| 2023-11-13 | 5.28 | 5.42 | 5.25 | 5.35 | 5.35 | qfq | 47,942,526 | 256,822,444 | 1.52% |
| 2023-11-10 | 5.26 | 5.30 | 5.23 | 5.27 | 5.27 | qfq | 47,966,656 | 252,403,216 | -1.31% |
| 2023-11-09 | 5.23 | 5.44 | 5.16 | 5.34 | 5.34 | qfq | 91,775,869 | 489,046,361 | 1.71% |
| 2023-11-08 | 5.17 | 5.31 | 5.16 | 5.25 | 5.25 | qfq | 46,548,751 | 243,931,206 | 1.16% |
| 2023-11-07 | 5.15 | 5.20 | 5.11 | 5.19 | 5.19 | qfq | 25,327,396 | 131,185,393 | 0.58% |
| 2023-11-06 | 5.10 | 5.18 | 5.09 | 5.16 | 5.16 | qfq | 28,255,088 | 145,372,071 | 1.38% |
| 2023-11-03 | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | qfq | 26,586,106 | 135,257,413 | 1.80% |
| 2023-11-02 | 5.12 | 5.13 | 4.99 | 5.00 | 5.00 | qfq | 29,680,815 | 149,578,234 | -1.77% |
| 2023-11-01 | 5.21 | 5.21 | 5.08 | 5.09 | 5.09 | qfq | 43,623,816 | 223,389,200 | -3.23% |
| 2023-10-31 | 5.17 | 5.37 | 5.13 | 5.26 | 5.26 | qfq | 75,194,500 | 394,915,171 | 2.14% |
| 2023-10-30 | 5.01 | 5.16 | 5.00 | 5.15 | 5.15 | qfq | 37,360,842 | 190,753,260 | 1.58% |
| 2023-10-27 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | qfq | 35,359,000 | 178,535,753 | -1.55% |
| 2023-10-26 | 5.10 | 5.22 | 5.06 | 5.15 | 5.15 | qfq | 36,332,444 | 186,851,672 | 0.39% |
| 2023-10-25 | 4.98 | 5.17 | 4.98 | 5.13 | 5.13 | qfq | 41,933,000 | 214,181,730 | 3.01% |
| 2023-10-24 | 4.96 | 5.07 | 4.81 | 4.98 | 4.98 | qfq | 36,809,834 | 182,318,411 | -0.80% |
| 2023-10-23 | 4.96 | 5.10 | 4.85 | 5.02 | 5.02 | qfq | 41,706,795 | 207,836,481 | 0.40% |
| 2023-10-20 | 5.18 | 5.21 | 4.98 | 5.00 | 5.00 | qfq | 41,432,056 | 209,382,957 | -2.72% |
| 2023-10-19 | 5.24 | 5.35 | 5.10 | 5.14 | 5.14 | qfq | 67,188,782 | 350,458,153 | -2.84% |
| 2023-10-18 | 5.14 | 5.35 | 5.02 | 5.29 | 5.29 | qfq | 80,705,884 | 420,018,031 | 2.72% |
| 2023-10-17 | 5.10 | 5.22 | 5.08 | 5.15 | 5.15 | qfq | 57,046,812 | 293,335,933 | 1.58% |
| 2023-10-16 | 5.10 | 5.10 | 4.98 | 5.07 | 5.07 | qfq | 25,039,719 | 126,244,186 | 0.00% |
| 2023-10-13 | 5.09 | 5.14 | 5.05 | 5.07 | 5.07 | qfq | 33,311,400 | 169,465,111 | -0.39% |
| 2023-10-12 | 5.09 | 5.15 | 5.00 | 5.09 | 5.09 | qfq | 32,824,676 | 166,137,528 | 0.00% |
| 2023-10-11 | 5.10 | 5.13 | 5.03 | 5.09 | 5.09 | qfq | 39,684,444 | 201,591,307 | 0.39% |
| 2023-10-10 | 4.84 | 5.14 | 4.82 | 5.07 | 5.07 | qfq | 69,346,107 | 349,310,241 | 5.19% |
| 2023-10-09 | 4.76 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 18,912,509 | 90,835,483 | 1.26% |
| 2023-09-28 | 4.69 | 4.77 | 4.69 | 4.76 | 4.76 | qfq | 16,449,531 | 78,051,389 | 1.49% |
| 2023-09-27 | 4.70 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 13,444,906 | 63,249,165 | -0.85% |
| 2023-09-26 | 4.70 | 4.78 | 4.68 | 4.73 | 4.73 | qfq | 13,522,404 | 64,003,490 | 0.00% |
| 2023-09-25 | 4.79 | 4.79 | 4.68 | 4.73 | 4.73 | qfq | 15,694,002 | 74,088,622 | -1.25% |
| 2023-09-22 | 4.64 | 4.79 | 4.63 | 4.79 | 4.79 | qfq | 18,746,527 | 88,809,765 | 3.01% |
| 2023-09-21 | 4.65 | 4.71 | 4.61 | 4.65 | 4.65 | qfq | 12,853,311 | 60,008,481 | 0.00% |
| 2023-09-20 | 4.63 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 11,421,986 | 53,280,172 | 0.00% |
| 2023-09-19 | 4.75 | 4.77 | 4.64 | 4.65 | 4.65 | qfq | 16,996,591 | 79,457,061 | -2.31% |
| 2023-09-18 | 4.75 | 4.81 | 4.72 | 4.76 | 4.76 | qfq | 13,427,675 | 64,021,757 | -0.21% |
| 2023-09-15 | 4.85 | 4.89 | 4.76 | 4.77 | 4.77 | qfq | 18,559,745 | 89,056,716 | -1.85% |
| 2023-09-14 | 4.92 | 4.93 | 4.82 | 4.86 | 4.86 | qfq | 17,222,685 | 83,880,782 | -0.61% |
| 2023-09-13 | 5.06 | 5.07 | 4.86 | 4.89 | 4.89 | qfq | 32,984,404 | 162,640,473 | -3.36% |
| 2023-09-12 | 5.07 | 5.14 | 5.03 | 5.06 | 5.06 | qfq | 30,782,429 | 156,169,446 | 0.20% |
| 2023-09-11 | 5.11 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 40,036,810 | 201,968,723 | -1.56% |
| 2023-09-08 | 4.95 | 5.16 | 4.92 | 5.13 | 5.13 | qfq | 54,925,797 | 278,269,091 | 2.81% |
| 2023-09-07 | 4.93 | 5.05 | 4.89 | 4.99 | 4.99 | qfq | 33,016,690 | 165,097,748 | 1.01% |
| 2023-09-06 | 4.87 | 4.96 | 4.81 | 4.94 | 4.94 | qfq | 17,542,349 | 85,989,572 | 1.23% |
| 2023-09-05 | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 15,341,900 | 75,175,136 | -1.01% |
| 2023-09-04 | 4.88 | 4.93 | 4.82 | 4.93 | 4.93 | qfq | 16,324,575 | 79,656,472 | 1.86% |
| 2023-09-01 | 4.89 | 4.90 | 4.81 | 4.84 | 4.84 | qfq | 12,471,200 | 60,448,888 | -1.02% |
| 2023-08-31 | 4.92 | 4.92 | 4.84 | 4.89 | 4.89 | qfq | 17,600,651 | 85,989,172 | -0.41% |
| 2023-08-30 | 4.82 | 4.92 | 4.81 | 4.91 | 4.91 | qfq | 25,896,953 | 126,488,507 | 1.66% |
| 2023-08-29 | 4.61 | 4.84 | 4.60 | 4.83 | 4.83 | qfq | 27,528,551 | 131,164,403 | 5.23% |
| 2023-08-28 | 4.85 | 4.87 | 4.55 | 4.59 | 4.59 | qfq | 27,567,146 | 130,001,383 | 0.88% |
| 2023-08-25 | 4.78 | 4.79 | 4.52 | 4.55 | 4.55 | qfq | 26,562,300 | 123,244,651 | -4.21% |
| 2023-08-24 | 4.89 | 4.94 | 4.75 | 4.75 | 4.75 | qfq | 22,179,151 | 107,121,116 | -2.06% |
| 2023-08-23 | 4.88 | 4.94 | 4.83 | 4.85 | 4.85 | qfq | 16,296,900 | 79,479,802 | -1.42% |
| 2023-08-22 | 4.76 | 4.93 | 4.75 | 4.92 | 4.92 | qfq | 21,668,051 | 104,861,930 | 3.58% |
| 2023-08-21 | 4.72 | 4.86 | 4.71 | 4.75 | 4.75 | qfq | 15,308,042 | 73,506,498 | 0.64% |
| 2023-08-18 | 4.86 | 4.90 | 4.72 | 4.72 | 4.72 | qfq | 15,383,911 | 73,719,393 | -3.08% |
| 2023-08-17 | 4.78 | 4.88 | 4.72 | 4.87 | 4.87 | qfq | 15,166,236 | 73,145,887 | 1.04% |
| 2023-08-16 | 4.93 | 4.93 | 4.78 | 4.82 | 4.82 | qfq | 16,727,502 | 81,033,761 | -2.03% |
| 2023-08-15 | 4.99 | 5.00 | 4.85 | 4.92 | 4.92 | qfq | 15,112,402 | 74,239,702 | -1.80% |
| 2023-08-14 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | qfq | 17,378,413 | 85,617,909 | 2.24% |
| 2023-08-11 | 5.03 | 5.04 | 4.89 | 4.90 | 4.90 | qfq | 17,253,743 | 85,643,431 | -3.16% |
| 2023-08-10 | 5.01 | 5.08 | 4.99 | 5.06 | 5.06 | qfq | 15,501,223 | 78,038,625 | 0.40% |
| 2023-08-09 | 5.03 | 5.13 | 5.01 | 5.04 | 5.04 | qfq | 19,333,502 | 97,909,529 | 0.20% |
| 2023-08-08 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | qfq | 16,921,525 | 85,137,225 | -0.20% |
| 2023-08-07 | 5.02 | 5.08 | 5.00 | 5.04 | 5.04 | qfq | 21,079,083 | 106,428,133 | 0.00% |
| 2023-08-04 | 4.90 | 5.08 | 4.89 | 5.04 | 5.04 | qfq | 40,200,391 | 202,597,458 | 2.65% |
| 2023-08-03 | 4.87 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 13,019,830 | 63,923,344 | 0.00% |
| 2023-08-02 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 13,307,975 | 65,179,954 | -0.41% |
| 2023-08-01 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 14,964,764 | 73,437,967 | 0.41% |
| 2023-07-31 | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | qfq | 15,210,224 | 74,556,313 | 0.61% |
| 2023-07-28 | 4.81 | 4.91 | 4.76 | 4.88 | 4.88 | qfq | 18,860,173 | 91,404,141 | 1.24% |
| 2023-07-27 | 4.85 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 13,595,885 | 65,975,385 | -0.82% |
| 2023-07-26 | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | qfq | 17,029,474 | 82,881,378 | -1.82% |
| 2023-07-25 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | qfq | 24,053,714 | 118,037,421 | 3.34% |
| 2023-07-24 | 4.80 | 4.87 | 4.73 | 4.79 | 4.79 | qfq | 15,260,790 | 73,346,586 | 0.21% |
| 2023-07-21 | 4.80 | 4.84 | 4.75 | 4.78 | 4.78 | qfq | 16,536,700 | 79,306,212 | -0.42% |
| 2023-07-20 | 4.91 | 4.93 | 4.80 | 4.80 | 4.80 | qfq | 17,973,378 | 87,151,088 | -2.24% |
| 2023-07-19 | 4.95 | 5.00 | 4.88 | 4.91 | 4.91 | qfq | 18,764,414 | 92,451,706 | -0.81% |
| 2023-07-18 | 5.02 | 5.05 | 4.94 | 4.95 | 4.95 | qfq | 22,603,727 | 112,493,533 | -1.59% |