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
鹏翎股份300375.SZ
最近收盘价3.772026-07-17
最近交易日2026-07-17
成交量（股）9,938,400
成交额（元）38,163,036
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-14 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.89 | 3.93 | 3.76 | 3.77 | 3.77 | qfq | 9,938,400 | 38,163,036 | -3.08% |
| 2026-07-16 | 3.84 | 3.95 | 3.81 | 3.89 | 3.89 | qfq | 9,034,650 | 35,221,411 | 0.52% |
| 2026-07-15 | 3.83 | 3.94 | 3.80 | 3.87 | 3.87 | qfq | 9,427,000 | 36,638,135 | 0.78% |
| 2026-07-14 | 3.75 | 3.85 | 3.74 | 3.84 | 3.84 | qfq | 6,636,909 | 25,194,078 | 2.13% |
| 2026-07-13 | 3.89 | 3.92 | 3.75 | 3.76 | 3.76 | qfq | 9,004,800 | 34,339,894 | -4.08% |
| 2026-07-10 | 3.90 | 4.00 | 3.82 | 3.92 | 3.92 | qfq | 8,760,834 | 34,397,355 | 1.55% |
| 2026-07-09 | 3.87 | 3.92 | 3.80 | 3.86 | 3.86 | qfq | 7,869,426 | 30,245,693 | -0.52% |
| 2026-07-08 | 3.90 | 3.92 | 3.80 | 3.88 | 3.88 | qfq | 6,336,354 | 24,412,732 | -0.26% |
| 2026-07-07 | 4.05 | 4.07 | 3.88 | 3.89 | 3.89 | qfq | 11,244,138 | 44,418,016 | -3.71% |
| 2026-07-06 | 4.19 | 4.20 | 4.04 | 4.04 | 4.04 | qfq | 12,481,020 | 51,033,681 | -3.58% |
| 2026-07-03 | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | qfq | 12,252,838 | 51,225,000 | 1.45% |
| 2026-07-02 | 4.14 | 4.23 | 4.11 | 4.13 | 4.13 | qfq | 9,354,100 | 38,959,119 | -0.72% |
| 2026-07-01 | 4.10 | 4.20 | 4.07 | 4.16 | 4.16 | qfq | 9,685,600 | 40,164,376 | 1.46% |
| 2026-06-30 | 4.05 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 8,921,600 | 36,469,239 | 0.99% |
| 2026-06-29 | 4.08 | 4.12 | 3.99 | 4.06 | 4.06 | qfq | 11,879,638 | 48,131,836 | -1.22% |
| 2026-06-26 | 4.31 | 4.33 | 4.11 | 4.11 | 4.11 | qfq | 15,605,100 | 65,503,758 | -5.52% |
| 2026-06-25 | 4.43 | 4.49 | 4.30 | 4.35 | 4.35 | qfq | 13,398,961 | 58,461,550 | -2.25% |
| 2026-06-24 | 4.57 | 4.64 | 4.37 | 4.45 | 4.45 | qfq | 14,939,436 | 66,641,475 | -3.05% |
| 2026-06-23 | 4.44 | 4.78 | 4.42 | 4.59 | 4.59 | qfq | 22,863,232 | 105,331,141 | 2.46% |
| 2026-06-22 | 4.45 | 4.58 | 4.35 | 4.48 | 4.48 | qfq | 19,086,242 | 84,653,955 | -1.75% |
| 2026-06-18 | 4.84 | 4.88 | 4.44 | 4.56 | 4.56 | qfq | 33,823,099 | 155,308,398 | -4.80% |
| 2026-06-17 | 4.89 | 4.99 | 4.73 | 4.79 | 4.79 | qfq | 16,808,266 | 80,929,665 | -0.62% |
| 2026-06-16 | 4.80 | 4.91 | 4.73 | 4.82 | 4.82 | qfq | 25,373,808 | 121,949,657 | -0.41% |
| 2026-06-15 | 4.36 | 4.86 | 4.36 | 4.84 | 4.84 | qfq | 43,192,187 | 204,058,527 | 12.04% |
| 2026-06-12 | 4.32 | 4.34 | 4.25 | 4.32 | 4.32 | qfq | 8,399,000 | 36,155,703 | 1.65% |
| 2026-06-11 | 4.28 | 4.31 | 4.19 | 4.25 | 4.25 | qfq | 9,833,017 | 41,733,297 | -1.85% |
| 2026-06-10 | 4.44 | 4.52 | 4.26 | 4.33 | 4.33 | qfq | 15,341,500 | 66,657,134 | -2.70% |
| 2026-06-09 | 4.31 | 4.61 | 4.24 | 4.45 | 4.45 | qfq | 16,299,981 | 71,652,536 | 3.73% |
| 2026-06-08 | 4.31 | 4.46 | 4.24 | 4.29 | 4.29 | qfq | 13,168,100 | 57,170,324 | -3.60% |
| 2026-06-05 | 4.43 | 4.56 | 4.35 | 4.45 | 4.45 | qfq | 17,274,200 | 76,686,345 | 0.00% |
| 2026-06-04 | 4.31 | 4.49 | 4.28 | 4.45 | 4.45 | qfq | 16,915,791 | 74,539,187 | 2.77% |
| 2026-06-03 | 4.32 | 4.45 | 4.27 | 4.33 | 4.33 | qfq | 12,447,000 | 54,076,277 | 0.23% |
| 2026-06-02 | 4.44 | 4.44 | 4.27 | 4.32 | 4.32 | qfq | 10,811,400 | 46,701,873 | -2.04% |
| 2026-06-01 | 4.27 | 4.45 | 4.25 | 4.41 | 4.41 | qfq | 12,228,100 | 53,709,843 | 2.80% |
| 2026-05-29 | 4.46 | 4.47 | 4.27 | 4.29 | 4.29 | qfq | 14,102,686 | 61,327,489 | -3.38% |
| 2026-05-28 | 4.43 | 4.51 | 4.30 | 4.44 | 4.44 | qfq | 13,735,900 | 60,531,593 | 0.91% |
| 2026-05-27 | 4.59 | 4.61 | 4.40 | 4.40 | 4.40 | qfq | 14,111,858 | 63,059,976 | -4.14% |
| 2026-05-26 | 4.72 | 4.76 | 4.53 | 4.59 | 4.59 | qfq | 19,186,100 | 88,576,283 | -3.16% |
| 2026-05-25 | 4.89 | 4.91 | 4.71 | 4.74 | 4.74 | qfq | 19,479,912 | 93,049,850 | -2.67% |
| 2026-05-22 | 4.81 | 4.92 | 4.72 | 4.87 | 4.87 | qfq | 16,660,300 | 80,350,476 | 2.10% |
| 2026-05-21 | 4.92 | 4.97 | 4.77 | 4.77 | 4.77 | qfq | 20,077,030 | 98,225,876 | -2.85% |
| 2026-05-20 | 5.03 | 5.05 | 4.89 | 4.91 | 4.91 | qfq | 24,440,600 | 120,391,707 | -3.16% |
| 2026-05-19 | 4.97 | 5.13 | 4.95 | 5.07 | 5.07 | qfq | 38,054,325 | 191,558,556 | 2.01% |
| 2026-05-18 | 4.94 | 4.97 | 4.84 | 4.97 | 4.97 | qfq | 27,637,473 | 135,375,160 | 0.20% |
| 2026-05-15 | 4.89 | 5.10 | 4.86 | 4.96 | 4.96 | qfq | 29,013,212 | 144,265,981 | 2.06% |
| 2026-05-14 | 4.98 | 4.99 | 4.86 | 4.86 | 4.86 | qfq | 18,121,407 | 88,883,151 | -2.02% |
| 2026-05-13 | 4.94 | 4.99 | 4.89 | 4.96 | 4.96 | qfq | 13,646,896 | 67,636,730 | 0.61% |
| 2026-05-12 | 4.99 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 14,066,620 | 69,748,324 | -1.20% |
| 2026-05-11 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | qfq | 18,827,525 | 93,377,814 | -0.20% |
| 2026-05-08 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | qfq | 18,104,808 | 89,820,453 | 1.83% |
| 2026-05-07 | 4.91 | 4.93 | 4.88 | 4.91 | 4.91 | qfq | 12,645,785 | 61,975,447 | 0.41% |
| 2026-05-06 | 4.81 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 14,862,907 | 72,498,810 | 1.66% |
| 2026-04-30 | 4.79 | 4.84 | 4.77 | 4.81 | 4.81 | qfq | 10,776,821 | 51,839,474 | -0.21% |
| 2026-04-29 | 4.72 | 4.84 | 4.67 | 4.82 | 4.82 | qfq | 15,502,762 | 74,326,363 | 1.47% |
| 2026-04-28 | 4.79 | 4.82 | 4.73 | 4.75 | 4.75 | qfq | 11,292,700 | 53,842,712 | -1.86% |
| 2026-04-27 | 4.79 | 4.84 | 4.66 | 4.84 | 4.84 | qfq | 14,713,293 | 69,962,531 | 1.04% |
| 2026-04-24 | 4.77 | 4.82 | 4.70 | 4.79 | 4.79 | qfq | 12,218,897 | 58,010,864 | 0.42% |
| 2026-04-23 | 4.91 | 4.92 | 4.75 | 4.77 | 4.77 | qfq | 14,819,000 | 71,230,308 | -2.85% |
| 2026-04-22 | 4.92 | 4.92 | 4.83 | 4.91 | 4.91 | qfq | 9,829,000 | 47,974,412 | 0.00% |
| 2026-04-21 | 4.90 | 4.92 | 4.83 | 4.91 | 4.91 | qfq | 11,796,003 | 57,477,965 | 0.00% |
| 2026-04-20 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | qfq | 8,184,100 | 40,015,858 | 0.82% |
| 2026-04-17 | 4.87 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 10,753,107 | 52,064,223 | -0.41% |
| 2026-04-16 | 4.80 | 4.91 | 4.80 | 4.89 | 4.89 | qfq | 12,376,610 | 60,101,308 | 1.88% |
| 2026-04-15 | 4.91 | 4.93 | 4.78 | 4.80 | 4.80 | qfq | 11,372,317 | 55,001,960 | -1.84% |
| 2026-04-14 | 4.89 | 4.89 | 4.83 | 4.89 | 4.89 | qfq | 8,344,461 | 40,571,279 | 0.62% |
| 2026-04-13 | 4.88 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 8,342,900 | 40,495,388 | -0.82% |
| 2026-04-10 | 4.84 | 4.93 | 4.83 | 4.90 | 4.90 | qfq | 11,133,734 | 54,561,246 | 1.87% |
| 2026-04-09 | 4.84 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 11,318,300 | 54,540,658 | -1.43% |
| 2026-04-08 | 4.80 | 4.89 | 4.77 | 4.88 | 4.88 | qfq | 13,988,800 | 67,562,052 | 3.83% |
| 2026-04-07 | 4.58 | 4.73 | 4.58 | 4.70 | 4.70 | qfq | 11,982,904 | 56,010,829 | 3.07% |
| 2026-04-03 | 4.77 | 4.79 | 4.55 | 4.56 | 4.56 | qfq | 12,238,517 | 56,567,659 | -3.80% |
| 2026-04-02 | 4.85 | 4.89 | 4.70 | 4.74 | 4.74 | qfq | 13,555,806 | 64,864,652 | -2.27% |
| 2026-04-01 | 4.87 | 4.88 | 4.79 | 4.85 | 4.85 | qfq | 9,981,648 | 48,192,284 | 1.46% |
| 2026-03-31 | 4.87 | 4.94 | 4.78 | 4.78 | 4.78 | qfq | 11,702,370 | 56,736,876 | -1.85% |
| 2026-03-30 | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | qfq | 10,247,200 | 49,474,784 | 0.00% |
| 2026-03-27 | 4.74 | 4.87 | 4.70 | 4.87 | 4.87 | qfq | 11,237,100 | 54,191,059 | 1.67% |
| 2026-03-26 | 4.87 | 4.93 | 4.75 | 4.79 | 4.79 | qfq | 14,243,742 | 68,700,650 | -1.64% |
| 2026-03-25 | 4.85 | 4.93 | 4.85 | 4.87 | 4.87 | qfq | 14,559,811 | 71,200,952 | 0.83% |
| 2026-03-24 | 4.80 | 4.84 | 4.65 | 4.83 | 4.83 | qfq | 18,313,400 | 87,007,052 | 3.87% |
| 2026-03-23 | 4.86 | 4.96 | 4.61 | 4.65 | 4.65 | qfq | 23,680,807 | 113,507,554 | -6.25% |
| 2026-03-20 | 5.22 | 5.23 | 4.95 | 4.96 | 4.96 | qfq | 20,706,515 | 104,854,160 | -4.25% |
| 2026-03-19 | 5.26 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 15,206,308 | 79,346,675 | -3.00% |
| 2026-03-18 | 5.26 | 5.35 | 5.24 | 5.34 | 5.34 | qfq | 10,274,800 | 54,395,083 | 1.91% |
| 2026-03-17 | 5.44 | 5.46 | 5.23 | 5.24 | 5.24 | qfq | 16,885,906 | 90,152,609 | -3.32% |
| 2026-03-16 | 5.38 | 5.43 | 5.33 | 5.42 | 5.42 | qfq | 14,151,768 | 76,118,816 | 0.74% |
| 2026-03-13 | 5.44 | 5.51 | 5.37 | 5.38 | 5.38 | qfq | 16,111,136 | 87,635,707 | -1.28% |
| 2026-03-12 | 5.55 | 5.57 | 5.43 | 5.45 | 5.45 | qfq | 17,897,300 | 98,286,286 | -2.15% |
| 2026-03-11 | 5.63 | 5.65 | 5.53 | 5.57 | 5.57 | qfq | 16,533,500 | 92,219,501 | -0.36% |
| 2026-03-10 | 5.58 | 5.65 | 5.57 | 5.59 | 5.59 | qfq | 17,571,336 | 98,393,779 | 1.64% |
| 2026-03-09 | 5.51 | 5.53 | 5.37 | 5.50 | 5.50 | qfq | 19,534,548 | 106,279,957 | -1.43% |
| 2026-03-06 | 5.53 | 5.61 | 5.50 | 5.58 | 5.58 | qfq | 14,717,300 | 82,099,062 | 0.54% |
| 2026-03-05 | 5.52 | 5.66 | 5.51 | 5.55 | 5.55 | qfq | 24,143,457 | 135,061,251 | 2.59% |
| 2026-03-04 | 5.35 | 5.49 | 5.32 | 5.41 | 5.41 | qfq | 19,435,265 | 105,204,163 | 0.56% |
| 2026-03-03 | 5.69 | 5.70 | 5.36 | 5.38 | 5.38 | qfq | 32,817,748 | 181,345,099 | -5.28% |
| 2026-03-02 | 5.78 | 5.88 | 5.64 | 5.68 | 5.68 | qfq | 32,466,275 | 185,760,481 | -4.05% |
| 2026-02-27 | 6.00 | 6.10 | 5.89 | 5.92 | 5.92 | qfq | 31,511,282 | 187,144,340 | -1.17% |
| 2026-02-26 | 5.99 | 6.08 | 5.94 | 5.99 | 5.99 | qfq | 32,512,118 | 194,852,093 | 0.50% |
| 2026-02-25 | 6.13 | 6.14 | 5.92 | 5.96 | 5.96 | qfq | 45,310,352 | 272,536,778 | -2.61% |
| 2026-02-24 | 5.90 | 6.25 | 5.89 | 6.12 | 6.12 | qfq | 56,526,646 | 344,434,990 | 4.44% |
| 2026-02-13 | 5.75 | 5.88 | 5.72 | 5.86 | 5.86 | qfq | 34,230,704 | 200,077,161 | 1.91% |
| 2026-02-12 | 5.72 | 5.83 | 5.68 | 5.75 | 5.75 | qfq | 24,373,981 | 140,595,258 | 0.52% |
| 2026-02-11 | 5.76 | 5.92 | 5.70 | 5.72 | 5.72 | qfq | 25,555,300 | 147,949,251 | -0.69% |
| 2026-02-10 | 5.81 | 5.86 | 5.72 | 5.76 | 5.76 | qfq | 27,824,457 | 160,918,276 | -1.20% |
| 2026-02-09 | 5.78 | 5.89 | 5.72 | 5.83 | 5.83 | qfq | 40,318,957 | 234,575,511 | 1.75% |
| 2026-02-06 | 5.57 | 5.78 | 5.52 | 5.73 | 5.73 | qfq | 40,702,787 | 231,986,547 | 2.32% |
| 2026-02-05 | 5.67 | 5.70 | 5.59 | 5.60 | 5.60 | qfq | 23,832,600 | 134,167,438 | -1.23% |
| 2026-02-04 | 5.60 | 5.73 | 5.56 | 5.67 | 5.67 | qfq | 32,033,622 | 181,545,170 | 0.53% |
| 2026-02-03 | 5.67 | 5.70 | 5.56 | 5.64 | 5.64 | qfq | 33,229,282 | 186,111,363 | 1.26% |
| 2026-02-02 | 5.52 | 5.74 | 5.47 | 5.57 | 5.57 | qfq | 58,037,057 | 325,689,506 | 0.54% |
| 2026-01-30 | 5.40 | 5.65 | 5.17 | 5.54 | 5.54 | qfq | 61,204,344 | 331,207,227 | 2.21% |
| 2026-01-29 | 5.66 | 5.70 | 5.39 | 5.42 | 5.42 | qfq | 58,823,677 | 325,329,400 | -4.07% |
| 2026-01-28 | 5.24 | 5.86 | 5.24 | 5.65 | 5.65 | qfq | 102,156,975 | 578,484,399 | 7.62% |
| 2026-01-27 | 5.26 | 5.29 | 5.11 | 5.25 | 5.25 | qfq | 30,812,951 | 160,219,586 | -0.57% |
| 2026-01-26 | 5.60 | 5.60 | 5.24 | 5.28 | 5.28 | qfq | 72,357,250 | 386,288,259 | -7.04% |
| 2026-01-23 | 5.59 | 5.70 | 5.59 | 5.68 | 5.68 | qfq | 27,718,738 | 156,963,726 | 1.25% |
| 2026-01-22 | 5.59 | 5.65 | 5.54 | 5.61 | 5.61 | qfq | 25,252,900 | 141,541,007 | 0.18% |
| 2026-01-21 | 5.42 | 5.63 | 5.37 | 5.60 | 5.60 | qfq | 38,114,738 | 211,451,553 | 2.38% |
| 2026-01-20 | 5.50 | 5.58 | 5.43 | 5.47 | 5.47 | qfq | 27,318,185 | 149,971,163 | -0.91% |
| 2026-01-19 | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | qfq | 30,931,190 | 170,240,946 | 0.36% |
| 2026-01-16 | 5.44 | 5.54 | 5.37 | 5.50 | 5.50 | qfq | 31,791,377 | 173,333,710 | 1.48% |
| 2026-01-15 | 5.46 | 5.52 | 5.37 | 5.42 | 5.42 | qfq | 25,718,925 | 139,556,815 | -1.45% |
| 2026-01-14 | 5.52 | 5.63 | 5.42 | 5.50 | 5.50 | qfq | 42,427,956 | 234,579,849 | -0.90% |
| 2026-01-13 | 5.74 | 5.78 | 5.50 | 5.55 | 5.55 | qfq | 45,772,100 | 255,523,385 | -3.31% |
| 2026-01-12 | 5.55 | 5.89 | 5.53 | 5.74 | 5.74 | qfq | 66,718,149 | 382,585,398 | 4.74% |
| 2026-01-09 | 5.71 | 5.74 | 5.42 | 5.48 | 5.48 | qfq | 63,588,345 | 350,392,568 | -2.14% |
| 2026-01-08 | 5.18 | 5.70 | 5.15 | 5.60 | 5.60 | qfq | 77,444,923 | 422,819,960 | 7.90% |
| 2026-01-07 | 5.33 | 5.34 | 5.15 | 5.19 | 5.19 | qfq | 35,538,824 | 185,263,075 | -2.99% |
| 2026-01-06 | 5.26 | 5.41 | 5.24 | 5.35 | 5.35 | qfq | 29,017,082 | 155,089,550 | 1.52% |
| 2026-01-05 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | qfq | 28,693,639 | 150,238,495 | 0.19% |
| 2025-12-31 | 5.38 | 5.42 | 5.22 | 5.26 | 5.26 | qfq | 24,656,406 | 130,109,098 | -2.23% |
| 2025-12-30 | 5.30 | 5.42 | 5.27 | 5.38 | 5.38 | qfq | 19,832,940 | 106,260,804 | 0.94% |
| 2025-12-29 | 5.40 | 5.41 | 5.31 | 5.33 | 5.33 | qfq | 19,667,333 | 105,158,040 | -1.48% |
| 2025-12-26 | 5.55 | 5.57 | 5.39 | 5.41 | 5.41 | qfq | 29,731,365 | 162,322,003 | -2.52% |
| 2025-12-25 | 5.40 | 5.59 | 5.35 | 5.55 | 5.55 | qfq | 27,048,200 | 148,822,904 | 2.78% |
| 2025-12-24 | 5.31 | 5.44 | 5.26 | 5.40 | 5.40 | qfq | 17,949,700 | 96,759,782 | 2.08% |
| 2025-12-23 | 5.39 | 5.42 | 5.26 | 5.29 | 5.29 | qfq | 23,556,900 | 125,448,456 | -2.04% |
| 2025-12-22 | 5.46 | 5.59 | 5.38 | 5.40 | 5.40 | qfq | 31,319,287 | 171,107,272 | -1.28% |
| 2025-12-19 | 5.29 | 5.55 | 5.29 | 5.47 | 5.47 | qfq | 32,696,074 | 178,844,236 | 3.21% |
| 2025-12-18 | 5.20 | 5.42 | 5.18 | 5.30 | 5.30 | qfq | 31,179,633 | 166,473,152 | 0.95% |
| 2025-12-17 | 5.36 | 5.42 | 5.11 | 5.25 | 5.25 | qfq | 39,737,659 | 207,560,939 | -2.23% |
| 2025-12-16 | 5.64 | 5.68 | 5.35 | 5.37 | 5.37 | qfq | 41,470,294 | 225,065,463 | -4.45% |
| 2025-12-15 | 5.73 | 5.85 | 5.59 | 5.62 | 5.62 | qfq | 40,057,285 | 227,284,189 | -2.60% |
| 2025-12-12 | 6.03 | 6.12 | 5.70 | 5.77 | 5.77 | qfq | 82,602,481 | 483,476,408 | -6.03% |
| 2025-12-11 | 5.87 | 6.30 | 5.86 | 6.14 | 6.14 | qfq | 117,542,691 | 720,304,761 | 2.68% |
| 2025-12-10 | 5.59 | 6.06 | 5.57 | 5.98 | 5.98 | qfq | 110,305,237 | 644,986,593 | 6.22% |
| 2025-12-09 | 5.40 | 5.94 | 5.40 | 5.63 | 5.63 | qfq | 88,392,167 | 506,505,168 | 3.68% |
| 2025-12-08 | 5.29 | 5.49 | 5.25 | 5.43 | 5.43 | qfq | 31,867,249 | 171,691,057 | 2.84% |
| 2025-12-05 | 5.19 | 5.29 | 5.14 | 5.28 | 5.28 | qfq | 16,913,485 | 88,391,636 | 1.34% |
| 2025-12-04 | 5.32 | 5.40 | 5.20 | 5.21 | 5.21 | qfq | 22,722,917 | 119,764,477 | -2.07% |
| 2025-12-03 | 5.41 | 5.55 | 5.26 | 5.32 | 5.32 | qfq | 32,586,331 | 174,403,569 | 0.76% |
| 2025-12-02 | 5.32 | 5.32 | 5.23 | 5.28 | 5.28 | qfq | 13,317,884 | 70,197,405 | -0.75% |
| 2025-12-01 | 5.27 | 5.36 | 5.23 | 5.32 | 5.32 | qfq | 25,405,674 | 134,674,600 | 0.95% |
| 2025-11-28 | 5.19 | 5.31 | 5.14 | 5.27 | 5.27 | qfq | 23,555,814 | 123,305,544 | 1.93% |
| 2025-11-27 | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | qfq | 11,977,824 | 62,077,938 | 0.39% |
| 2025-11-26 | 5.16 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 14,708,087 | 76,560,111 | -0.19% |
| 2025-11-25 | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 13,705,806 | 70,965,990 | 0.98% |
| 2025-11-24 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | qfq | 13,187,431 | 66,898,630 | 1.39% |
| 2025-11-21 | 5.13 | 5.21 | 5.01 | 5.04 | 5.04 | qfq | 21,457,374 | 109,253,739 | -2.51% |
| 2025-11-20 | 5.35 | 5.35 | 5.15 | 5.17 | 5.17 | qfq | 25,505,683 | 133,272,887 | -3.00% |
| 2025-11-19 | 5.29 | 5.41 | 5.17 | 5.33 | 5.33 | qfq | 32,731,406 | 173,537,088 | 0.95% |
| 2025-11-18 | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 13,057,872 | 69,097,149 | -1.49% |
| 2025-11-17 | 5.33 | 5.39 | 5.30 | 5.36 | 5.36 | qfq | 13,508,300 | 72,302,843 | 0.19% |
| 2025-11-14 | 5.38 | 5.46 | 5.35 | 5.35 | 5.35 | qfq | 17,439,200 | 93,982,802 | -1.47% |
| 2025-11-13 | 5.38 | 5.50 | 5.31 | 5.43 | 5.43 | qfq | 24,096,576 | 130,405,880 | 0.37% |
| 2025-11-12 | 5.45 | 5.47 | 5.36 | 5.41 | 5.41 | qfq | 26,337,934 | 142,566,271 | -0.92% |
| 2025-11-11 | 5.36 | 5.49 | 5.33 | 5.46 | 5.46 | qfq | 28,393,567 | 153,568,252 | 1.87% |
| 2025-11-10 | 5.34 | 5.39 | 5.28 | 5.36 | 5.36 | qfq | 20,370,300 | 108,714,910 | 0.37% |
| 2025-11-07 | 5.34 | 5.42 | 5.30 | 5.34 | 5.34 | qfq | 20,944,423 | 111,919,986 | -0.56% |
| 2025-11-06 | 5.30 | 5.47 | 5.23 | 5.37 | 5.37 | qfq | 30,818,185 | 164,809,800 | 1.51% |
| 2025-11-05 | 5.14 | 5.32 | 5.11 | 5.29 | 5.29 | qfq | 29,908,750 | 156,839,106 | 2.72% |
| 2025-11-04 | 5.08 | 5.17 | 5.06 | 5.15 | 5.15 | qfq | 21,593,882 | 111,061,083 | 1.18% |
| 2025-11-03 | 5.07 | 5.10 | 5.03 | 5.09 | 5.09 | qfq | 14,179,700 | 71,909,283 | 0.59% |
| 2025-10-31 | 5.00 | 5.09 | 4.99 | 5.06 | 5.06 | qfq | 14,848,725 | 74,957,795 | 1.00% |
| 2025-10-30 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 13,255,700 | 66,859,913 | -1.76% |
| 2025-10-29 | 5.06 | 5.10 | 5.03 | 5.10 | 5.10 | qfq | 13,175,745 | 66,721,584 | 0.39% |
| 2025-10-28 | 5.04 | 5.15 | 5.04 | 5.08 | 5.08 | qfq | 17,199,100 | 87,576,944 | 0.99% |
| 2025-10-27 | 5.03 | 5.04 | 4.97 | 5.03 | 5.03 | qfq | 12,056,490 | 60,461,340 | 0.20% |
| 2025-10-24 | 5.01 | 5.04 | 4.99 | 5.02 | 5.02 | qfq | 9,403,807 | 47,191,429 | 0.20% |
| 2025-10-23 | 5.01 | 5.03 | 4.95 | 5.01 | 5.01 | qfq | 10,648,165 | 53,003,056 | -0.20% |
| 2025-10-22 | 5.06 | 5.08 | 5.00 | 5.02 | 5.02 | qfq | 16,778,200 | 84,429,607 | -1.18% |
| 2025-10-21 | 4.84 | 5.12 | 4.82 | 5.08 | 5.08 | qfq | 39,032,476 | 197,209,816 | 4.96% |
| 2025-10-20 | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | qfq | 10,351,766 | 50,029,598 | 1.89% |
| 2025-10-17 | 4.88 | 4.91 | 4.75 | 4.75 | 4.75 | qfq | 14,382,023 | 69,385,683 | -3.06% |
| 2025-10-16 | 4.95 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 11,168,300 | 54,911,037 | -1.41% |
| 2025-10-15 | 4.85 | 4.97 | 4.84 | 4.97 | 4.97 | qfq | 15,275,538 | 74,969,911 | 2.47% |
| 2025-10-14 | 4.92 | 4.99 | 4.83 | 4.85 | 4.85 | qfq | 15,451,408 | 75,784,214 | -1.42% |
| 2025-10-13 | 4.85 | 4.94 | 4.70 | 4.92 | 4.92 | qfq | 15,771,900 | 76,668,331 | -1.60% |
| 2025-10-10 | 4.94 | 5.07 | 4.93 | 5.00 | 5.00 | qfq | 18,224,709 | 91,377,860 | 0.81% |
| 2025-10-09 | 4.94 | 4.99 | 4.92 | 4.96 | 4.96 | qfq | 14,397,388 | 71,386,173 | 0.20% |
| 2025-09-30 | 4.99 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 13,808,788 | 68,652,856 | -0.80% |
| 2025-09-29 | 4.95 | 5.00 | 4.87 | 4.99 | 4.99 | qfq | 14,269,473 | 70,703,031 | 0.81% |
| 2025-09-26 | 4.91 | 5.05 | 4.86 | 4.95 | 4.95 | qfq | 19,028,970 | 94,580,579 | 0.61% |
| 2025-09-25 | 5.01 | 5.05 | 4.92 | 4.92 | 4.92 | qfq | 15,169,967 | 75,488,498 | -2.19% |
| 2025-09-24 | 4.99 | 5.03 | 4.94 | 5.03 | 5.03 | qfq | 17,435,300 | 87,116,784 | 0.60% |
| 2025-09-23 | 5.03 | 5.06 | 4.87 | 5.00 | 5.00 | qfq | 22,199,800 | 109,751,134 | -1.19% |
| 2025-09-22 | 5.08 | 5.15 | 5.02 | 5.06 | 5.06 | qfq | 15,404,160 | 77,932,625 | -0.39% |
| 2025-09-19 | 5.22 | 5.24 | 5.06 | 5.08 | 5.08 | qfq | 23,667,610 | 120,861,851 | -2.87% |
| 2025-09-18 | 5.34 | 5.42 | 5.17 | 5.23 | 5.23 | qfq | 28,108,769 | 149,083,162 | -2.06% |
| 2025-09-17 | 5.30 | 5.37 | 5.26 | 5.34 | 5.34 | qfq | 25,750,249 | 137,261,376 | 0.75% |
| 2025-09-16 | 5.17 | 5.30 | 5.14 | 5.30 | 5.30 | qfq | 31,165,640 | 163,425,744 | 2.71% |
| 2025-09-15 | 5.16 | 5.21 | 5.14 | 5.16 | 5.16 | qfq | 16,522,937 | 85,487,479 | 0.19% |
| 2025-09-12 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | qfq | 19,003,502 | 98,330,837 | -1.15% |
| 2025-09-11 | 5.15 | 5.21 | 5.04 | 5.21 | 5.21 | qfq | 22,950,800 | 117,950,087 | 1.36% |
| 2025-09-10 | 5.16 | 5.21 | 5.12 | 5.14 | 5.14 | qfq | 17,177,149 | 88,556,189 | 0.19% |
| 2025-09-09 | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | qfq | 19,582,500 | 100,974,476 | -1.72% |
| 2025-09-08 | 5.17 | 5.24 | 5.14 | 5.22 | 5.22 | qfq | 18,932,134 | 98,357,089 | 0.77% |
| 2025-09-05 | 5.09 | 5.18 | 5.08 | 5.18 | 5.18 | qfq | 20,707,456 | 106,366,599 | 1.77% |
| 2025-09-04 | 5.09 | 5.19 | 5.02 | 5.09 | 5.09 | qfq | 26,211,860 | 134,387,651 | -0.20% |
| 2025-09-03 | 5.29 | 5.33 | 5.06 | 5.10 | 5.10 | qfq | 24,689,690 | 128,040,963 | -3.59% |
| 2025-09-02 | 5.31 | 5.35 | 5.12 | 5.29 | 5.29 | qfq | 40,574,830 | 212,666,339 | -0.38% |
| 2025-09-01 | 5.32 | 5.38 | 5.27 | 5.31 | 5.31 | qfq | 28,863,615 | 153,448,690 | -0.56% |
| 2025-08-29 | 5.44 | 5.45 | 5.33 | 5.34 | 5.34 | qfq | 28,956,663 | 155,324,841 | -2.20% |
| 2025-08-28 | 5.58 | 5.61 | 5.26 | 5.46 | 5.46 | qfq | 57,348,709 | 311,230,110 | -2.33% |
| 2025-08-27 | 5.85 | 5.88 | 5.59 | 5.59 | 5.59 | qfq | 45,989,867 | 264,206,667 | -4.61% |
| 2025-08-26 | 5.93 | 6.01 | 5.83 | 5.86 | 5.86 | qfq | 48,396,199 | 285,345,166 | -2.33% |
| 2025-08-25 | 5.83 | 6.25 | 5.83 | 6.00 | 6.00 | qfq | 95,505,161 | 576,850,034 | 5.08% |
| 2025-08-22 | 5.80 | 5.80 | 5.66 | 5.71 | 5.71 | qfq | 44,845,251 | 256,393,707 | -1.55% |
| 2025-08-21 | 6.08 | 6.08 | 5.76 | 5.80 | 5.80 | qfq | 55,983,716 | 327,713,363 | -2.85% |
| 2025-08-20 | 5.76 | 6.09 | 5.65 | 5.97 | 5.97 | qfq | 89,102,556 | 524,927,334 | 1.88% |
| 2025-08-19 | 5.64 | 5.90 | 5.56 | 5.86 | 5.86 | qfq | 111,426,597 | 644,761,691 | 3.17% |
| 2025-08-18 | 5.29 | 5.98 | 5.29 | 5.68 | 5.68 | qfq | 138,971,671 | 793,617,847 | 9.02% |
| 2025-08-15 | 5.14 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 20,666,061 | 107,727,350 | 0.97% |
| 2025-08-14 | 5.30 | 5.32 | 5.15 | 5.16 | 5.16 | qfq | 25,339,818 | 131,867,407 | -2.64% |
| 2025-08-13 | 5.26 | 5.33 | 5.25 | 5.30 | 5.30 | qfq | 23,222,967 | 122,842,946 | 0.76% |
| 2025-08-12 | 5.27 | 5.29 | 5.20 | 5.26 | 5.26 | qfq | 19,050,262 | 99,913,663 | -0.19% |
| 2025-08-11 | 5.18 | 5.28 | 5.15 | 5.27 | 5.27 | qfq | 26,263,907 | 137,797,638 | 2.13% |
| 2025-08-08 | 5.16 | 5.17 | 5.12 | 5.16 | 5.16 | qfq | 15,514,200 | 79,901,195 | 0.00% |
| 2025-08-07 | 5.16 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 20,640,500 | 106,461,626 | -0.19% |
| 2025-08-06 | 5.12 | 5.18 | 5.10 | 5.17 | 5.17 | qfq | 25,493,632 | 131,444,029 | 0.98% |
| 2025-08-05 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | qfq | 17,460,708 | 88,991,834 | 1.39% |
| 2025-08-04 | 5.01 | 5.05 | 4.98 | 5.05 | 5.05 | qfq | 10,473,200 | 52,659,244 | 0.60% |
| 2025-08-01 | 4.97 | 5.04 | 4.97 | 5.02 | 5.02 | qfq | 12,407,500 | 62,149,258 | 0.60% |
| 2025-07-31 | 5.03 | 5.08 | 4.98 | 4.99 | 4.99 | qfq | 15,604,213 | 78,377,551 | -1.38% |
| 2025-07-30 | 5.09 | 5.13 | 5.02 | 5.06 | 5.06 | qfq | 16,837,900 | 85,315,760 | -0.98% |
| 2025-07-29 | 5.16 | 5.16 | 5.05 | 5.11 | 5.11 | qfq | 16,680,200 | 84,866,926 | -0.97% |
| 2025-07-28 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | qfq | 21,389,463 | 110,101,249 | 1.18% |
| 2025-07-25 | 5.17 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 30,272,283 | 155,289,054 | -1.16% |
| 2025-07-24 | 4.98 | 5.16 | 4.98 | 5.16 | 5.16 | qfq | 42,464,245 | 216,444,779 | 3.41% |
| 2025-07-23 | 5.06 | 5.06 | 4.98 | 4.99 | 4.99 | qfq | 18,095,200 | 90,766,635 | -1.58% |
| 2025-07-22 | 5.06 | 5.08 | 5.00 | 5.07 | 5.07 | qfq | 18,702,020 | 94,210,185 | 0.00% |
| 2025-07-21 | 4.98 | 5.07 | 4.97 | 5.07 | 5.07 | qfq | 21,380,242 | 107,638,877 | 1.81% |
| 2025-07-18 | 5.01 | 5.03 | 4.96 | 4.98 | 4.98 | qfq | 14,395,400 | 71,743,533 | -0.60% |
| 2025-07-17 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | qfq | 13,336,342 | 66,642,997 | -0.20% |
| 2025-07-16 | 4.93 | 5.02 | 4.91 | 5.02 | 5.02 | qfq | 20,419,170 | 101,839,068 | 1.83% |
| 2025-07-15 | 4.99 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 18,294,670 | 90,158,109 | -1.20% |
| 2025-07-14 | 4.98 | 5.01 | 4.94 | 4.99 | 4.99 | qfq | 15,248,966 | 75,952,575 | 0.00% |
| 2025-07-11 | 5.00 | 5.01 | 4.95 | 4.99 | 4.95 | qfq | 17,735,007 | 88,450,711 | 0.00% |
| 2025-07-10 | 4.95 | 5.00 | 4.94 | 4.99 | 4.95 | qfq | 13,223,798 | 65,801,911 | 0.60% |
| 2025-07-09 | 5.01 | 5.03 | 4.95 | 4.96 | 4.92 | qfq | 17,624,200 | 87,872,286 | -0.60% |
| 2025-07-08 | 4.95 | 5.00 | 4.94 | 4.99 | 4.95 | qfq | 14,176,618 | 70,685,317 | 0.40% |
| 2025-07-07 | 4.92 | 4.97 | 4.91 | 4.97 | 4.93 | qfq | 12,512,733 | 61,783,708 | 0.61% |
| 2025-07-04 | 5.02 | 5.03 | 4.93 | 4.94 | 4.90 | qfq | 25,186,864 | 125,194,934 | -1.98% |
| 2025-07-03 | 5.06 | 5.08 | 5.00 | 5.04 | 5.00 | qfq | 23,887,876 | 120,172,224 | -0.79% |
| 2025-07-02 | 5.06 | 5.12 | 5.00 | 5.08 | 5.04 | qfq | 32,216,096 | 163,131,015 | 0.40% |
| 2025-07-01 | 5.09 | 5.11 | 4.99 | 5.06 | 5.02 | qfq | 36,767,468 | 185,414,441 | -0.98% |
| 2025-06-30 | 5.07 | 5.14 | 5.01 | 5.11 | 5.07 | qfq | 57,317,025 | 290,393,416 | -1.54% |
| 2025-06-27 | 5.60 | 5.70 | 5.16 | 5.19 | 5.15 | qfq | 101,966,631 | 553,846,870 | -1.33% |
| 2025-06-26 | 5.24 | 5.31 | 5.20 | 5.26 | 5.22 | qfq | 41,202,667 | 216,547,683 | 0.19% |
| 2025-06-25 | 5.23 | 5.31 | 5.20 | 5.25 | 5.21 | qfq | 44,381,532 | 232,770,797 | -0.19% |
| 2025-06-24 | 5.18 | 5.32 | 5.15 | 5.26 | 5.22 | qfq | 68,241,028 | 357,623,998 | 2.14% |
| 2025-06-23 | 4.94 | 5.19 | 4.91 | 5.15 | 5.11 | qfq | 52,066,002 | 264,821,055 | 4.46% |
| 2025-06-20 | 4.93 | 5.08 | 4.91 | 4.93 | 4.89 | qfq | 28,149,216 | 140,301,136 | 0.00% |
| 2025-06-19 | 5.00 | 5.06 | 4.89 | 4.93 | 4.89 | qfq | 23,133,116 | 114,888,347 | -1.99% |
| 2025-06-18 | 4.95 | 5.05 | 4.91 | 5.03 | 4.99 | qfq | 28,314,700 | 141,271,450 | 1.62% |
| 2025-06-17 | 4.89 | 4.98 | 4.86 | 4.95 | 4.91 | qfq | 19,503,808 | 95,818,517 | 0.81% |
| 2025-06-16 | 4.90 | 4.96 | 4.82 | 4.91 | 4.87 | qfq | 22,056,013 | 107,814,663 | 1.87% |
| 2025-06-13 | 4.98 | 5.02 | 4.81 | 4.82 | 4.79 | qfq | 27,584,300 | 134,721,881 | -4.55% |
| 2025-06-12 | 4.93 | 5.05 | 4.86 | 5.05 | 5.01 | qfq | 28,121,913 | 140,411,599 | 1.81% |
| 2025-06-11 | 4.90 | 5.08 | 4.90 | 4.96 | 4.92 | qfq | 25,827,008 | 128,541,177 | 1.64% |
| 2025-06-10 | 4.90 | 4.95 | 4.83 | 4.88 | 4.84 | qfq | 20,756,200 | 101,697,400 | -0.81% |
| 2025-06-09 | 4.86 | 4.95 | 4.86 | 4.92 | 4.88 | qfq | 16,063,500 | 78,775,150 | 1.03% |
| 2025-06-06 | 4.89 | 4.95 | 4.82 | 4.87 | 4.83 | qfq | 16,760,216 | 81,565,925 | -0.41% |
| 2025-06-05 | 4.93 | 4.94 | 4.85 | 4.89 | 4.85 | qfq | 15,354,400 | 75,060,190 | -0.61% |
| 2025-06-04 | 4.90 | 4.95 | 4.85 | 4.92 | 4.88 | qfq | 16,892,643 | 82,674,744 | 0.82% |
| 2025-06-03 | 4.80 | 4.94 | 4.80 | 4.88 | 4.84 | qfq | 16,502,461 | 80,273,800 | 0.62% |
| 2025-05-30 | 5.01 | 5.05 | 4.82 | 4.85 | 4.82 | qfq | 27,396,600 | 134,096,485 | -3.58% |
| 2025-05-29 | 5.00 | 5.09 | 4.95 | 5.03 | 4.99 | qfq | 36,686,685 | 184,786,255 | 0.20% |
| 2025-05-28 | 4.91 | 5.14 | 4.86 | 5.02 | 4.98 | qfq | 40,335,708 | 201,757,312 | 2.66% |
| 2025-05-27 | 4.88 | 4.92 | 4.82 | 4.89 | 4.85 | qfq | 12,842,800 | 62,629,351 | -0.20% |
| 2025-05-26 | 4.86 | 4.96 | 4.83 | 4.90 | 4.86 | qfq | 14,011,400 | 68,772,084 | 0.20% |
| 2025-05-23 | 4.94 | 5.03 | 4.87 | 4.89 | 4.85 | qfq | 23,202,500 | 114,963,742 | -1.61% |
| 2025-05-22 | 5.10 | 5.14 | 4.95 | 4.97 | 4.93 | qfq | 32,843,268 | 165,096,244 | -2.55% |
| 2025-05-21 | 5.10 | 5.22 | 5.00 | 5.10 | 5.06 | qfq | 39,542,866 | 201,131,445 | -0.58% |
| 2025-05-20 | 5.00 | 5.14 | 4.95 | 5.13 | 5.09 | qfq | 33,799,550 | 171,495,442 | 2.40% |
| 2025-05-19 | 4.97 | 5.05 | 4.88 | 5.01 | 4.97 | qfq | 26,661,910 | 132,710,795 | 0.80% |
| 2025-05-16 | 4.88 | 5.03 | 4.88 | 4.97 | 4.93 | qfq | 27,847,800 | 138,437,037 | 1.43% |
| 2025-05-15 | 4.87 | 5.09 | 4.80 | 4.90 | 4.86 | qfq | 36,209,513 | 178,081,806 | 0.41% |
| 2025-05-14 | 4.93 | 4.95 | 4.86 | 4.88 | 4.84 | qfq | 18,684,900 | 91,395,432 | -0.41% |
| 2025-05-13 | 4.99 | 5.04 | 4.90 | 4.90 | 4.86 | qfq | 19,410,266 | 96,027,309 | -1.01% |
| 2025-05-12 | 4.92 | 5.06 | 4.92 | 4.95 | 4.91 | qfq | 28,787,766 | 143,041,230 | 0.61% |
| 2025-05-09 | 4.92 | 5.12 | 4.85 | 4.92 | 4.88 | qfq | 43,054,000 | 214,662,479 | -0.40% |
| 2025-05-08 | 4.82 | 4.97 | 4.81 | 4.94 | 4.90 | qfq | 20,807,832 | 102,351,485 | 1.86% |
| 2025-05-07 | 4.85 | 4.93 | 4.80 | 4.85 | 4.82 | qfq | 23,107,438 | 112,385,888 | 1.04% |
| 2025-05-06 | 4.73 | 4.81 | 4.73 | 4.80 | 4.77 | qfq | 19,090,650 | 91,103,557 | 2.35% |
| 2025-04-30 | 4.63 | 4.72 | 4.63 | 4.69 | 4.66 | qfq | 16,059,216 | 75,064,980 | 1.30% |
| 2025-04-29 | 4.52 | 4.69 | 4.49 | 4.63 | 4.60 | qfq | 16,187,400 | 74,952,907 | 2.43% |
| 2025-04-28 | 4.55 | 4.58 | 4.49 | 4.52 | 4.49 | qfq | 14,263,500 | 64,644,764 | -1.09% |
| 2025-04-25 | 4.58 | 4.67 | 4.52 | 4.57 | 4.54 | qfq | 25,369,708 | 116,857,129 | 0.44% |
| 2025-04-24 | 4.55 | 4.62 | 4.48 | 4.55 | 4.52 | qfq | 21,784,200 | 99,248,846 | -0.22% |
| 2025-04-23 | 4.42 | 4.58 | 4.42 | 4.56 | 4.53 | qfq | 26,473,600 | 119,729,803 | 3.40% |
| 2025-04-22 | 4.39 | 4.43 | 4.36 | 4.41 | 4.38 | qfq | 16,813,300 | 73,872,275 | 0.46% |
| 2025-04-21 | 4.32 | 4.40 | 4.26 | 4.39 | 4.36 | qfq | 17,050,500 | 74,320,992 | 1.62% |
| 2025-04-18 | 4.34 | 4.37 | 4.26 | 4.32 | 4.29 | qfq | 22,374,900 | 96,451,518 | -0.92% |
| 2025-04-17 | 4.22 | 4.39 | 4.22 | 4.36 | 4.33 | qfq | 22,220,632 | 95,985,830 | 2.35% |
| 2025-04-16 | 4.36 | 4.36 | 4.18 | 4.26 | 4.23 | qfq | 17,979,759 | 76,677,441 | -2.52% |
| 2025-04-15 | 4.30 | 4.41 | 4.30 | 4.37 | 4.34 | qfq | 17,882,432 | 77,722,744 | 1.16% |
| 2025-04-14 | 4.37 | 4.40 | 4.30 | 4.32 | 4.29 | qfq | 21,912,500 | 95,353,872 | 1.89% |
| 2025-04-11 | 4.17 | 4.28 | 4.12 | 4.24 | 4.21 | qfq | 19,243,376 | 81,425,951 | 0.95% |
| 2025-04-10 | 4.22 | 4.35 | 4.19 | 4.20 | 4.17 | qfq | 25,951,107 | 110,765,072 | 1.69% |
| 2025-04-09 | 3.91 | 4.15 | 3.63 | 4.13 | 4.10 | qfq | 33,515,766 | 132,027,703 | 2.74% |
| 2025-04-08 | 3.99 | 4.13 | 3.91 | 4.02 | 3.99 | qfq | 32,715,195 | 131,367,467 | 3.61% |
| 2025-04-07 | 4.40 | 4.52 | 3.84 | 3.88 | 3.85 | qfq | 53,192,784 | 217,570,327 | -19.17% |
| 2025-04-03 | 4.89 | 5.00 | 4.75 | 4.80 | 4.77 | qfq | 29,541,507 | 143,181,860 | -3.42% |
| 2025-04-02 | 4.96 | 5.07 | 4.88 | 4.97 | 4.93 | qfq | 19,632,920 | 97,986,900 | 0.00% |
| 2025-04-01 | 5.05 | 5.10 | 4.94 | 4.97 | 4.93 | qfq | 23,188,478 | 116,294,098 | -1.19% |
| 2025-03-31 | 5.06 | 5.15 | 4.84 | 5.03 | 4.99 | qfq | 35,852,676 | 178,024,278 | -0.40% |
| 2025-03-28 | 5.14 | 5.20 | 5.04 | 5.05 | 5.01 | qfq | 24,767,300 | 126,347,399 | -1.37% |
| 2025-03-27 | 5.22 | 5.27 | 5.05 | 5.12 | 5.08 | qfq | 34,457,782 | 177,137,138 | -2.85% |
| 2025-03-26 | 5.07 | 5.40 | 5.05 | 5.27 | 5.23 | qfq | 46,543,007 | 244,510,154 | 3.94% |
| 2025-03-25 | 5.11 | 5.17 | 4.98 | 5.07 | 5.03 | qfq | 26,412,818 | 134,024,306 | -0.98% |
| 2025-03-24 | 5.28 | 5.29 | 4.98 | 5.12 | 5.08 | qfq | 35,890,900 | 183,711,673 | -3.21% |
| 2025-03-21 | 5.43 | 5.43 | 5.24 | 5.29 | 5.25 | qfq | 42,648,489 | 226,888,285 | -3.29% |
| 2025-03-20 | 5.35 | 5.56 | 5.33 | 5.47 | 5.43 | qfq | 60,586,693 | 330,120,946 | 2.24% |
| 2025-03-19 | 5.37 | 5.56 | 5.32 | 5.35 | 5.31 | qfq | 74,773,900 | 405,423,984 | 0.94% |
| 2025-03-18 | 5.20 | 5.33 | 5.17 | 5.30 | 5.26 | qfq | 33,932,499 | 178,167,930 | 1.73% |
| 2025-03-17 | 5.19 | 5.24 | 5.13 | 5.21 | 5.17 | qfq | 32,002,731 | 166,165,880 | 0.58% |
| 2025-03-14 | 5.07 | 5.18 | 5.01 | 5.18 | 5.14 | qfq | 25,309,500 | 129,421,777 | 1.77% |
| 2025-03-13 | 5.18 | 5.20 | 5.00 | 5.09 | 5.05 | qfq | 26,689,019 | 135,594,519 | -1.93% |
| 2025-03-12 | 5.13 | 5.20 | 5.10 | 5.19 | 5.15 | qfq | 28,711,474 | 148,145,362 | 1.76% |
| 2025-03-11 | 5.05 | 5.12 | 5.01 | 5.10 | 5.06 | qfq | 20,476,557 | 103,666,516 | -0.20% |
| 2025-03-10 | 5.08 | 5.17 | 5.07 | 5.11 | 5.07 | qfq | 24,678,476 | 126,403,940 | 0.79% |
| 2025-03-07 | 5.03 | 5.13 | 5.01 | 5.07 | 5.03 | qfq | 23,704,700 | 120,217,623 | 0.20% |
| 2025-03-06 | 5.00 | 5.09 | 5.00 | 5.06 | 5.02 | qfq | 24,187,820 | 122,324,940 | 1.20% |
| 2025-03-05 | 4.98 | 5.02 | 4.90 | 5.00 | 4.96 | qfq | 24,170,048 | 119,935,658 | 0.20% |
| 2025-03-04 | 4.86 | 5.03 | 4.84 | 4.99 | 4.95 | qfq | 34,248,046 | 170,282,405 | 0.40% |
| 2025-03-03 | 4.96 | 5.14 | 4.90 | 4.97 | 4.93 | qfq | 50,110,294 | 249,733,442 | 1.22% |
| 2025-02-28 | 5.30 | 5.68 | 4.89 | 4.91 | 4.87 | qfq | 78,938,358 | 412,245,759 | -4.10% |
| 2025-02-27 | 5.17 | 5.26 | 5.02 | 5.12 | 5.08 | qfq | 29,210,329 | 149,770,716 | -0.39% |
| 2025-02-26 | 5.12 | 5.19 | 5.09 | 5.14 | 5.10 | qfq | 32,258,402 | 165,964,973 | 1.18% |
| 2025-02-25 | 4.97 | 5.15 | 4.93 | 5.08 | 5.04 | qfq | 27,669,532 | 140,220,430 | 0.99% |
| 2025-02-24 | 4.92 | 5.08 | 4.89 | 5.03 | 4.99 | qfq | 27,572,206 | 137,694,752 | 1.82% |
| 2025-02-21 | 5.00 | 5.01 | 4.88 | 4.94 | 4.90 | qfq | 20,191,489 | 99,480,266 | -1.00% |
| 2025-02-20 | 4.97 | 4.99 | 4.90 | 4.99 | 4.95 | qfq | 20,632,386 | 102,146,975 | 0.60% |
| 2025-02-19 | 4.77 | 4.96 | 4.75 | 4.96 | 4.92 | qfq | 27,091,748 | 132,793,721 | 4.20% |
| 2025-02-18 | 4.85 | 4.90 | 4.75 | 4.76 | 4.73 | qfq | 17,296,531 | 83,624,221 | -2.26% |
| 2025-02-17 | 4.83 | 4.89 | 4.81 | 4.87 | 4.83 | qfq | 15,682,044 | 76,053,554 | 1.04% |
| 2025-02-14 | 4.83 | 4.90 | 4.81 | 4.82 | 4.79 | qfq | 12,415,400 | 60,336,161 | 0.00% |
| 2025-02-13 | 4.91 | 4.93 | 4.81 | 4.82 | 4.79 | qfq | 14,682,717 | 71,302,948 | -2.03% |
| 2025-02-12 | 4.93 | 4.93 | 4.88 | 4.92 | 4.88 | qfq | 12,958,991 | 63,630,063 | 0.20% |
| 2025-02-11 | 4.97 | 4.98 | 4.89 | 4.91 | 4.87 | qfq | 14,622,510 | 71,895,553 | -1.41% |
| 2025-02-10 | 4.97 | 5.01 | 4.92 | 4.98 | 4.94 | qfq | 19,682,079 | 97,420,778 | -0.20% |
| 2025-02-07 | 4.94 | 5.10 | 4.91 | 4.99 | 4.95 | qfq | 30,242,661 | 151,365,353 | 2.04% |
| 2025-02-06 | 4.75 | 4.89 | 4.74 | 4.89 | 4.85 | qfq | 17,602,100 | 84,883,204 | 2.73% |
| 2025-02-05 | 4.78 | 4.82 | 4.74 | 4.76 | 4.73 | qfq | 11,372,800 | 54,387,601 | -0.21% |
| 2025-01-27 | 4.81 | 4.88 | 4.76 | 4.77 | 4.74 | qfq | 12,033,999 | 58,039,655 | -0.83% |
| 2025-01-24 | 4.75 | 4.83 | 4.73 | 4.81 | 4.78 | qfq | 12,817,215 | 61,398,097 | 0.84% |
| 2025-01-23 | 4.85 | 4.92 | 4.75 | 4.77 | 4.74 | qfq | 17,221,425 | 83,443,119 | -0.42% |
| 2025-01-22 | 4.73 | 4.84 | 4.70 | 4.79 | 4.76 | qfq | 17,773,956 | 85,010,725 | -0.21% |
| 2025-01-21 | 4.80 | 4.84 | 4.70 | 4.80 | 4.77 | qfq | 27,477,200 | 131,164,362 | 2.56% |
| 2025-01-20 | 4.59 | 4.69 | 4.55 | 4.68 | 4.65 | qfq | 19,375,910 | 90,089,632 | 2.63% |
| 2025-01-17 | 4.49 | 4.58 | 4.46 | 4.56 | 4.53 | qfq | 15,226,266 | 68,841,659 | 0.66% |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.53 | 4.50 | qfq | 13,632,076 | 61,872,531 | 0.44% |
| 2025-01-15 | 4.50 | 4.58 | 4.47 | 4.51 | 4.48 | qfq | 12,612,182 | 56,960,015 | -0.22% |
| 2025-01-14 | 4.29 | 4.53 | 4.29 | 4.52 | 4.49 | qfq | 17,157,997 | 76,262,771 | 5.61% |
| 2025-01-13 | 4.18 | 4.32 | 4.12 | 4.28 | 4.25 | qfq | 11,291,308 | 47,880,745 | 0.94% |
| 2025-01-10 | 4.35 | 4.44 | 4.24 | 4.24 | 4.21 | qfq | 14,593,200 | 63,663,735 | -3.20% |
| 2025-01-09 | 4.29 | 4.41 | 4.28 | 4.38 | 4.35 | qfq | 15,817,600 | 69,023,509 | 1.15% |
| 2025-01-08 | 4.38 | 4.39 | 4.18 | 4.33 | 4.30 | qfq | 14,760,708 | 63,541,481 | -1.37% |
| 2025-01-07 | 4.27 | 4.39 | 4.27 | 4.39 | 4.36 | qfq | 13,454,600 | 58,389,822 | 1.86% |
| 2025-01-06 | 4.26 | 4.35 | 4.14 | 4.31 | 4.28 | qfq | 14,940,668 | 63,665,556 | 0.70% |
| 2025-01-03 | 4.51 | 4.52 | 4.27 | 4.28 | 4.25 | qfq | 20,533,191 | 89,455,651 | -4.89% |
| 2025-01-02 | 4.60 | 4.66 | 4.41 | 4.50 | 4.47 | qfq | 16,922,607 | 76,860,237 | -2.39% |
| 2024-12-31 | 4.80 | 4.81 | 4.59 | 4.61 | 4.58 | qfq | 18,856,791 | 88,342,313 | -3.35% |
| 2024-12-30 | 4.82 | 4.85 | 4.69 | 4.77 | 4.74 | qfq | 13,511,674 | 64,544,491 | -1.65% |
| 2024-12-27 | 4.82 | 4.90 | 4.80 | 4.85 | 4.82 | qfq | 15,220,100 | 73,998,736 | 0.62% |
| 2024-12-26 | 4.70 | 4.89 | 4.66 | 4.82 | 4.79 | qfq | 22,580,382 | 108,776,892 | 2.55% |
| 2024-12-25 | 4.80 | 4.83 | 4.62 | 4.70 | 4.67 | qfq | 21,946,400 | 103,318,828 | -2.49% |
| 2024-12-24 | 4.82 | 4.87 | 4.68 | 4.82 | 4.79 | qfq | 29,218,807 | 139,791,442 | 1.47% |
| 2024-12-23 | 5.08 | 5.10 | 4.71 | 4.75 | 4.72 | qfq | 40,238,400 | 195,878,911 | -6.31% |
| 2024-12-20 | 4.89 | 5.13 | 4.87 | 5.07 | 5.03 | qfq | 24,418,000 | 122,683,676 | 3.26% |
| 2024-12-19 | 4.85 | 4.93 | 4.80 | 4.91 | 4.87 | qfq | 17,800,800 | 86,582,287 | 0.00% |
| 2024-12-18 | 4.91 | 4.98 | 4.82 | 4.91 | 4.87 | qfq | 18,275,142 | 89,902,523 | 0.00% |
| 2024-12-17 | 5.16 | 5.16 | 4.90 | 4.91 | 4.87 | qfq | 23,527,600 | 117,384,214 | -4.84% |
| 2024-12-16 | 5.20 | 5.24 | 5.11 | 5.16 | 5.12 | qfq | 16,468,800 | 85,286,234 | -0.58% |
| 2024-12-13 | 5.31 | 5.33 | 5.18 | 5.19 | 5.15 | qfq | 23,944,600 | 125,482,732 | -2.99% |
| 2024-12-12 | 5.33 | 5.38 | 5.26 | 5.35 | 5.31 | qfq | 25,863,807 | 137,755,183 | 0.56% |
| 2024-12-11 | 5.24 | 5.33 | 5.21 | 5.32 | 5.28 | qfq | 24,411,420 | 129,138,306 | 1.33% |
| 2024-12-10 | 5.48 | 5.55 | 5.23 | 5.25 | 5.21 | qfq | 35,705,200 | 191,390,269 | -1.32% |
| 2024-12-09 | 5.28 | 5.38 | 5.24 | 5.32 | 5.28 | qfq | 25,032,180 | 133,002,460 | 0.38% |
| 2024-12-06 | 5.32 | 5.33 | 5.20 | 5.30 | 5.26 | qfq | 31,831,265 | 167,888,840 | -0.56% |
| 2024-12-05 | 5.24 | 5.39 | 5.21 | 5.33 | 5.29 | qfq | 30,059,008 | 159,758,026 | 1.72% |
| 2024-12-04 | 5.25 | 5.37 | 5.19 | 5.24 | 5.20 | qfq | 32,207,387 | 169,678,682 | -0.57% |
| 2024-12-03 | 5.30 | 5.35 | 5.21 | 5.27 | 5.23 | qfq | 29,781,508 | 156,811,507 | 0.38% |
| 2024-12-02 | 5.11 | 5.25 | 5.11 | 5.25 | 5.21 | qfq | 35,784,060 | 186,197,491 | 2.74% |
| 2024-11-29 | 5.04 | 5.15 | 4.98 | 5.11 | 5.07 | qfq | 32,047,922 | 162,569,790 | 0.20% |
| 2024-11-28 | 5.00 | 5.20 | 4.96 | 5.10 | 5.06 | qfq | 49,130,690 | 251,687,466 | 3.03% |
| 2024-11-27 | 4.83 | 4.95 | 4.67 | 4.95 | 4.91 | qfq | 23,881,835 | 114,373,403 | 2.06% |
| 2024-11-26 | 4.93 | 4.98 | 4.83 | 4.85 | 4.82 | qfq | 17,422,959 | 85,306,049 | -2.41% |
| 2024-11-25 | 4.85 | 5.01 | 4.79 | 4.97 | 4.93 | qfq | 24,225,645 | 118,770,300 | 2.90% |
| 2024-11-22 | 5.09 | 5.11 | 4.82 | 4.83 | 4.80 | qfq | 24,972,204 | 124,620,995 | -5.48% |
| 2024-11-21 | 5.10 | 5.14 | 5.03 | 5.11 | 5.07 | qfq | 17,379,850 | 88,605,613 | -0.39% |
| 2024-11-20 | 5.00 | 5.15 | 4.96 | 5.13 | 5.09 | qfq | 22,830,275 | 116,113,666 | 1.99% |
| 2024-11-19 | 4.87 | 5.03 | 4.83 | 5.03 | 4.99 | qfq | 23,616,333 | 116,716,681 | 3.71% |
| 2024-11-18 | 4.99 | 5.08 | 4.80 | 4.85 | 4.82 | qfq | 22,871,550 | 111,847,178 | -2.02% |
| 2024-11-15 | 5.06 | 5.14 | 4.95 | 4.95 | 4.91 | qfq | 24,817,700 | 125,507,077 | -2.94% |
| 2024-11-14 | 5.28 | 5.33 | 5.09 | 5.10 | 5.06 | qfq | 24,170,242 | 125,314,218 | -4.14% |
| 2024-11-13 | 5.30 | 5.39 | 5.17 | 5.32 | 5.28 | qfq | 32,698,064 | 172,227,602 | -0.56% |
| 2024-11-12 | 5.51 | 5.59 | 5.30 | 5.35 | 5.31 | qfq | 45,173,786 | 245,353,298 | -2.90% |
| 2024-11-11 | 5.25 | 5.58 | 5.24 | 5.51 | 5.47 | qfq | 58,696,032 | 318,768,269 | 2.99% |
| 2024-11-08 | 5.37 | 5.55 | 5.24 | 5.35 | 5.31 | qfq | 68,039,652 | 365,632,945 | 2.49% |
| 2024-11-07 | 5.08 | 5.22 | 5.01 | 5.22 | 5.18 | qfq | 49,558,260 | 255,098,673 | 2.76% |
| 2024-11-06 | 5.05 | 5.20 | 4.97 | 5.08 | 5.04 | qfq | 44,673,800 | 227,355,997 | 0.79% |
| 2024-11-05 | 4.95 | 5.06 | 4.88 | 5.04 | 5.00 | qfq | 33,206,200 | 165,432,199 | 2.44% |
| 2024-11-04 | 4.74 | 4.94 | 4.72 | 4.92 | 4.88 | qfq | 28,113,924 | 137,250,040 | 3.58% |
| 2024-11-01 | 5.04 | 5.04 | 4.71 | 4.75 | 4.72 | qfq | 34,810,386 | 168,374,580 | -5.57% |
| 2024-10-31 | 5.05 | 5.09 | 4.98 | 5.03 | 4.99 | qfq | 32,443,926 | 163,612,908 | -0.40% |
| 2024-10-30 | 5.05 | 5.11 | 4.96 | 5.05 | 5.01 | qfq | 43,731,034 | 220,372,318 | -2.32% |
| 2024-10-29 | 5.36 | 5.37 | 5.15 | 5.17 | 5.13 | qfq | 42,970,204 | 224,978,752 | -1.52% |
| 2024-10-28 | 5.10 | 5.25 | 5.07 | 5.25 | 5.21 | qfq | 32,745,931 | 169,316,574 | 3.35% |
| 2024-10-25 | 5.05 | 5.12 | 5.05 | 5.08 | 5.04 | qfq | 28,036,000 | 142,471,186 | 0.20% |
| 2024-10-24 | 5.02 | 5.16 | 5.01 | 5.07 | 5.03 | qfq | 30,781,372 | 156,132,761 | 1.00% |
| 2024-10-23 | 5.05 | 5.11 | 4.98 | 5.02 | 4.98 | qfq | 34,810,872 | 175,339,970 | -1.76% |
| 2024-10-22 | 4.95 | 5.17 | 4.93 | 5.11 | 5.07 | qfq | 50,250,239 | 253,805,855 | 4.29% |
| 2024-10-21 | 4.86 | 4.97 | 4.79 | 4.90 | 4.86 | qfq | 34,797,806 | 169,755,965 | 2.30% |
| 2024-10-18 | 4.60 | 4.87 | 4.59 | 4.79 | 4.76 | qfq | 34,993,733 | 166,143,036 | 3.68% |
| 2024-10-17 | 4.71 | 4.76 | 4.61 | 4.62 | 4.59 | qfq | 20,776,300 | 97,312,013 | -1.28% |
| 2024-10-16 | 4.61 | 4.74 | 4.58 | 4.68 | 4.65 | qfq | 18,118,697 | 84,736,553 | -0.64% |
| 2024-10-15 | 4.75 | 4.87 | 4.70 | 4.71 | 4.68 | qfq | 24,973,886 | 119,373,552 | -1.46% |
| 2024-10-14 | 4.70 | 4.79 | 4.60 | 4.78 | 4.75 | qfq | 26,002,767 | 122,514,903 | 2.14% |
| 2024-10-11 | 4.81 | 4.85 | 4.57 | 4.68 | 4.65 | qfq | 29,559,300 | 139,163,909 | -2.70% |
| 2024-10-10 | 4.79 | 4.96 | 4.68 | 4.81 | 4.78 | qfq | 36,465,891 | 176,712,748 | 1.91% |
| 2024-10-09 | 5.24 | 5.25 | 4.71 | 4.72 | 4.69 | qfq | 55,608,323 | 278,500,962 | -14.18% |
| 2024-10-08 | 5.86 | 5.86 | 5.02 | 5.50 | 5.46 | qfq | 83,698,160 | 452,848,963 | 11.11% |
| 2024-09-30 | 4.55 | 5.00 | 4.40 | 4.95 | 4.91 | qfq | 77,138,594 | 361,422,894 | 13.79% |
| 2024-09-27 | 4.21 | 4.40 | 4.17 | 4.35 | 4.32 | qfq | 34,894,428 | 149,507,626 | 4.07% |
| 2024-09-26 | 4.07 | 4.18 | 4.06 | 4.18 | 4.15 | qfq | 16,513,680 | 68,247,907 | 2.20% |
| 2024-09-25 | 4.14 | 4.18 | 4.08 | 4.09 | 4.06 | qfq | 19,486,300 | 80,595,750 | 0.49% |
| 2024-09-24 | 4.02 | 4.08 | 3.97 | 4.07 | 4.04 | qfq | 14,245,024 | 57,506,229 | 2.01% |
| 2024-09-23 | 3.96 | 4.02 | 3.93 | 3.99 | 3.96 | qfq | 8,615,500 | 34,269,204 | 0.76% |
| 2024-09-20 | 3.94 | 4.01 | 3.93 | 3.96 | 3.93 | qfq | 10,208,900 | 40,447,684 | 0.51% |
| 2024-09-19 | 3.85 | 3.94 | 3.84 | 3.94 | 3.91 | qfq | 9,794,821 | 38,299,158 | 2.60% |
| 2024-09-18 | 3.83 | 3.85 | 3.76 | 3.84 | 3.81 | qfq | 7,970,500 | 30,352,878 | 0.26% |
| 2024-09-13 | 3.96 | 3.96 | 3.83 | 3.83 | 3.80 | qfq | 9,256,900 | 35,870,251 | -2.54% |
| 2024-09-12 | 3.95 | 3.97 | 3.91 | 3.93 | 3.90 | qfq | 8,623,128 | 34,005,482 | -0.25% |
| 2024-09-11 | 3.90 | 3.97 | 3.90 | 3.94 | 3.91 | qfq | 7,650,710 | 30,125,392 | -0.51% |
| 2024-09-10 | 3.96 | 3.98 | 3.87 | 3.96 | 3.93 | qfq | 9,054,382 | 35,550,791 | 0.51% |
| 2024-09-09 | 3.91 | 3.98 | 3.88 | 3.94 | 3.91 | qfq | 9,694,035 | 38,140,081 | -0.51% |
| 2024-09-06 | 4.03 | 4.08 | 3.96 | 3.96 | 3.93 | qfq | 13,218,300 | 53,144,624 | -1.25% |
| 2024-09-05 | 3.96 | 4.03 | 3.96 | 4.01 | 3.98 | qfq | 10,422,708 | 41,650,451 | 0.75% |
| 2024-09-04 | 3.99 | 4.03 | 3.95 | 3.98 | 3.95 | qfq | 9,784,400 | 38,989,051 | -1.00% |
| 2024-09-03 | 3.98 | 4.04 | 3.95 | 4.02 | 3.99 | qfq | 10,461,273 | 41,814,721 | 0.50% |
| 2024-09-02 | 4.03 | 4.10 | 3.99 | 4.00 | 3.97 | qfq | 14,637,777 | 59,282,062 | -0.99% |
| 2024-08-30 | 3.96 | 4.09 | 3.96 | 4.04 | 4.01 | qfq | 17,106,145 | 69,187,253 | 1.76% |
| 2024-08-29 | 3.88 | 3.98 | 3.88 | 3.97 | 3.94 | qfq | 12,432,307 | 49,107,782 | 1.79% |
| 2024-08-28 | 3.88 | 3.95 | 3.83 | 3.90 | 3.87 | qfq | 12,540,907 | 48,851,145 | -0.26% |
| 2024-08-27 | 3.93 | 3.98 | 3.88 | 3.91 | 3.88 | qfq | 13,552,153 | 53,279,425 | -1.01% |
| 2024-08-26 | 3.86 | 3.96 | 3.80 | 3.95 | 3.92 | qfq | 14,482,053 | 56,383,295 | 1.02% |
| 2024-08-23 | 3.85 | 3.98 | 3.76 | 3.91 | 3.88 | qfq | 15,912,000 | 61,454,532 | 1.30% |
| 2024-08-22 | 3.90 | 3.93 | 3.85 | 3.86 | 3.83 | qfq | 9,249,901 | 35,973,002 | -1.03% |
| 2024-08-21 | 3.91 | 3.92 | 3.85 | 3.90 | 3.87 | qfq | 7,941,873 | 30,945,857 | 0.26% |
| 2024-08-20 | 3.98 | 4.00 | 3.88 | 3.89 | 3.86 | qfq | 12,990,200 | 50,908,192 | -2.75% |
| 2024-08-19 | 4.03 | 4.05 | 3.97 | 4.00 | 3.97 | qfq | 10,887,308 | 43,643,734 | -0.50% |
| 2024-08-16 | 4.03 | 4.07 | 3.99 | 4.02 | 3.99 | qfq | 11,244,803 | 45,283,636 | -0.74% |
| 2024-08-15 | 3.94 | 4.05 | 3.90 | 4.05 | 4.02 | qfq | 15,434,418 | 61,794,975 | 2.79% |
| 2024-08-14 | 3.94 | 3.99 | 3.94 | 3.94 | 3.91 | qfq | 11,610,008 | 46,000,066 | 0.25% |
| 2024-08-13 | 3.87 | 3.94 | 3.87 | 3.93 | 3.90 | qfq | 9,451,257 | 36,885,338 | 1.03% |
| 2024-08-12 | 3.91 | 3.93 | 3.87 | 3.89 | 3.86 | qfq | 10,255,608 | 39,903,692 | -1.02% |
| 2024-08-09 | 3.97 | 4.01 | 3.92 | 3.93 | 3.90 | qfq | 10,583,608 | 41,818,357 | -1.01% |
| 2024-08-08 | 3.99 | 4.00 | 3.88 | 3.97 | 3.94 | qfq | 15,660,181 | 61,656,233 | -0.75% |
| 2024-08-07 | 4.03 | 4.05 | 3.96 | 4.00 | 3.97 | qfq | 12,797,900 | 51,269,554 | -0.50% |
| 2024-08-06 | 4.01 | 4.08 | 3.96 | 4.02 | 3.99 | qfq | 15,845,400 | 63,315,713 | 0.75% |
| 2024-08-05 | 4.13 | 4.16 | 3.98 | 3.99 | 3.96 | qfq | 19,857,700 | 80,817,077 | -3.62% |
| 2024-08-02 | 4.20 | 4.25 | 4.13 | 4.14 | 4.11 | qfq | 20,951,495 | 87,711,300 | -2.59% |
| 2024-08-01 | 4.27 | 4.34 | 4.23 | 4.25 | 4.22 | qfq | 23,817,200 | 101,993,847 | -0.47% |
| 2024-07-31 | 4.17 | 4.29 | 4.16 | 4.27 | 4.24 | qfq | 27,232,282 | 115,486,874 | 1.67% |
| 2024-07-30 | 4.18 | 4.23 | 4.15 | 4.20 | 4.17 | qfq | 19,705,200 | 82,407,815 | 0.24% |
| 2024-07-29 | 4.16 | 4.26 | 4.13 | 4.19 | 4.16 | qfq | 24,855,400 | 104,296,378 | -0.24% |
| 2024-07-26 | 4.09 | 4.23 | 4.09 | 4.20 | 4.17 | qfq | 31,722,607 | 132,313,718 | 3.96% |
| 2024-07-25 | 3.94 | 4.07 | 3.88 | 4.04 | 4.01 | qfq | 22,348,700 | 89,321,827 | 1.76% |
| 2024-07-24 | 4.05 | 4.08 | 3.97 | 3.97 | 3.94 | qfq | 19,944,600 | 80,069,071 | -2.70% |
| 2024-07-23 | 4.09 | 4.19 | 4.07 | 4.08 | 4.05 | qfq | 30,086,686 | 124,349,172 | -0.97% |
| 2024-07-22 | 4.10 | 4.24 | 4.07 | 4.12 | 4.09 | qfq | 39,337,115 | 162,169,469 | 4.83% |
| 2024-07-19 | 3.83 | 3.98 | 3.83 | 3.93 | 3.90 | qfq | 15,308,800 | 59,996,037 | 1.03% |
| 2024-07-18 | 3.90 | 3.90 | 3.77 | 3.89 | 3.86 | qfq | 17,955,030 | 68,953,919 | -1.02% |
| 2024-07-17 | 4.06 | 4.17 | 3.92 | 3.93 | 3.90 | qfq | 21,343,095 | 85,147,327 | -4.15% |
| 2024-07-16 | 4.18 | 4.30 | 4.09 | 4.10 | 4.07 | qfq | 31,718,400 | 131,653,526 | -2.15% |
| 2024-07-15 | 4.33 | 4.44 | 4.15 | 4.19 | 4.16 | qfq | 46,248,330 | 195,861,537 | 1.45% |
| 2024-07-12 | 4.03 | 4.15 | 4.01 | 4.13 | 4.10 | qfq | 24,127,768 | 98,609,740 | 0.24% |
| 2024-07-11 | 4.00 | 4.17 | 3.94 | 4.12 | 4.06 | qfq | 26,055,400 | 106,114,002 | 5.10% |
| 2024-07-10 | 3.81 | 3.98 | 3.77 | 3.92 | 3.86 | qfq | 20,345,507 | 79,879,843 | 2.62% |
| 2024-07-09 | 3.72 | 3.84 | 3.64 | 3.82 | 3.76 | qfq | 13,728,565 | 51,340,531 | 2.69% |
| 2024-07-08 | 3.81 | 3.89 | 3.71 | 3.72 | 3.66 | qfq | 10,736,457 | 40,302,504 | -3.38% |
| 2024-07-05 | 3.76 | 3.92 | 3.67 | 3.85 | 3.79 | qfq | 13,272,700 | 50,235,777 | 2.39% |
| 2024-07-04 | 3.88 | 3.95 | 3.75 | 3.76 | 3.70 | qfq | 12,756,804 | 48,911,944 | -2.34% |
| 2024-07-03 | 3.91 | 3.99 | 3.85 | 3.85 | 3.79 | qfq | 10,629,007 | 41,509,672 | -1.53% |
| 2024-07-02 | 3.92 | 3.98 | 3.89 | 3.91 | 3.85 | qfq | 9,777,569 | 38,387,794 | 0.26% |
| 2024-07-01 | 3.85 | 3.92 | 3.80 | 3.90 | 3.84 | qfq | 12,358,514 | 47,626,513 | 0.78% |
| 2024-06-28 | 3.90 | 3.97 | 3.82 | 3.87 | 3.81 | qfq | 15,604,600 | 60,972,538 | -0.77% |
| 2024-06-27 | 3.96 | 4.10 | 3.89 | 3.90 | 3.84 | qfq | 20,278,000 | 80,295,734 | -2.50% |
| 2024-06-26 | 3.85 | 4.01 | 3.77 | 4.00 | 3.94 | qfq | 14,398,517 | 56,034,650 | 3.09% |
| 2024-06-25 | 3.75 | 3.94 | 3.75 | 3.88 | 3.82 | qfq | 17,122,557 | 66,479,019 | 3.47% |
| 2024-06-24 | 3.93 | 3.94 | 3.75 | 3.75 | 3.69 | qfq | 12,396,400 | 47,212,285 | -5.06% |
| 2024-06-21 | 3.92 | 4.00 | 3.89 | 3.95 | 3.89 | qfq | 8,658,300 | 34,216,072 | 0.00% |
| 2024-06-20 | 4.08 | 4.09 | 3.94 | 3.95 | 3.89 | qfq | 12,230,600 | 48,987,846 | -2.95% |
| 2024-06-19 | 4.10 | 4.17 | 4.06 | 4.07 | 4.01 | qfq | 14,277,298 | 58,757,941 | -0.49% |
| 2024-06-18 | 3.96 | 4.11 | 3.93 | 4.09 | 4.03 | qfq | 17,684,591 | 71,381,255 | 4.60% |
| 2024-06-17 | 3.92 | 3.99 | 3.90 | 3.91 | 3.85 | qfq | 8,395,700 | 33,065,336 | -0.76% |
| 2024-06-14 | 3.93 | 3.96 | 3.87 | 3.94 | 3.88 | qfq | 7,732,600 | 30,320,078 | 0.25% |
| 2024-06-13 | 3.98 | 4.01 | 3.92 | 3.93 | 3.87 | qfq | 8,845,600 | 35,026,498 | -1.26% |
| 2024-06-12 | 3.90 | 4.01 | 3.89 | 3.98 | 3.92 | qfq | 10,133,000 | 40,246,892 | 2.05% |
| 2024-06-11 | 3.88 | 3.92 | 3.77 | 3.90 | 3.84 | qfq | 11,130,440 | 42,853,951 | 0.26% |
| 2024-06-07 | 3.77 | 3.90 | 3.77 | 3.89 | 3.83 | qfq | 18,674,269 | 71,787,573 | 4.57% |
| 2024-06-06 | 3.95 | 3.98 | 3.69 | 3.72 | 3.66 | qfq | 24,660,146 | 93,121,609 | -6.06% |
| 2024-06-05 | 4.06 | 4.06 | 3.96 | 3.96 | 3.90 | qfq | 12,850,574 | 51,421,863 | -2.46% |
| 2024-06-04 | 4.15 | 4.15 | 4.01 | 4.06 | 4.00 | qfq | 14,148,700 | 57,447,023 | -2.64% |
| 2024-06-03 | 4.26 | 4.29 | 4.13 | 4.17 | 4.10 | qfq | 14,579,870 | 61,040,704 | -2.11% |
| 2024-05-31 | 4.23 | 4.30 | 4.21 | 4.26 | 4.19 | qfq | 13,681,370 | 58,304,639 | 1.67% |
| 2024-05-30 | 4.22 | 4.32 | 4.16 | 4.19 | 4.12 | qfq | 16,284,468 | 69,078,784 | -0.71% |
| 2024-05-29 | 4.11 | 4.28 | 4.09 | 4.22 | 4.15 | qfq | 16,699,232 | 70,257,988 | 2.18% |
| 2024-05-28 | 4.17 | 4.20 | 4.11 | 4.13 | 4.07 | qfq | 10,166,115 | 42,188,084 | -1.43% |
| 2024-05-27 | 4.16 | 4.19 | 4.07 | 4.19 | 4.12 | qfq | 11,189,530 | 46,138,702 | 1.21% |
| 2024-05-24 | 4.20 | 4.21 | 4.12 | 4.14 | 4.08 | qfq | 11,187,100 | 46,530,492 | -1.43% |
| 2024-05-23 | 4.27 | 4.28 | 4.16 | 4.20 | 4.13 | qfq | 14,467,178 | 60,846,750 | -1.64% |
| 2024-05-22 | 4.28 | 4.33 | 4.25 | 4.27 | 4.20 | qfq | 13,394,285 | 57,376,771 | -0.23% |
| 2024-05-21 | 4.40 | 4.40 | 4.21 | 4.28 | 4.21 | qfq | 22,012,985 | 93,993,800 | -2.73% |
| 2024-05-20 | 4.42 | 4.49 | 4.37 | 4.40 | 4.33 | qfq | 17,680,578 | 78,193,137 | 0.23% |
| 2024-05-17 | 4.35 | 4.41 | 4.31 | 4.39 | 4.32 | qfq | 13,693,000 | 59,896,092 | 1.15% |
| 2024-05-16 | 4.31 | 4.39 | 4.31 | 4.34 | 4.27 | qfq | 12,452,700 | 54,212,006 | 0.93% |
| 2024-05-15 | 4.33 | 4.42 | 4.28 | 4.30 | 4.23 | qfq | 12,472,928 | 54,130,621 | -1.83% |
| 2024-05-14 | 4.28 | 4.38 | 4.28 | 4.38 | 4.31 | qfq | 14,855,131 | 64,556,428 | 2.58% |
| 2024-05-13 | 4.34 | 4.34 | 4.22 | 4.27 | 4.20 | qfq | 17,306,300 | 74,143,350 | -3.39% |
| 2024-05-10 | 4.50 | 4.53 | 4.39 | 4.42 | 4.35 | qfq | 15,186,400 | 67,245,725 | -2.00% |
| 2024-05-09 | 4.46 | 4.59 | 4.46 | 4.51 | 4.44 | qfq | 14,489,676 | 65,666,223 | 0.22% |
| 2024-05-08 | 4.60 | 4.61 | 4.40 | 4.50 | 4.43 | qfq | 17,335,356 | 78,514,162 | -2.39% |
| 2024-05-07 | 4.68 | 4.69 | 4.58 | 4.61 | 4.54 | qfq | 19,547,306 | 90,377,840 | -1.71% |
| 2024-05-06 | 4.63 | 4.73 | 4.60 | 4.69 | 4.62 | qfq | 21,100,538 | 99,043,613 | 2.40% |
| 2024-04-30 | 4.65 | 4.70 | 4.53 | 4.58 | 4.51 | qfq | 26,277,000 | 120,881,752 | -1.51% |
| 2024-04-29 | 4.56 | 4.68 | 4.55 | 4.65 | 4.58 | qfq | 32,012,167 | 147,955,042 | 2.42% |
| 2024-04-26 | 4.36 | 4.65 | 4.33 | 4.54 | 4.47 | qfq | 38,625,703 | 173,355,157 | 4.85% |
| 2024-04-25 | 4.39 | 4.50 | 4.32 | 4.33 | 4.26 | qfq | 36,447,114 | 160,388,716 | 1.64% |
| 2024-04-24 | 4.15 | 4.28 | 4.11 | 4.26 | 4.19 | qfq | 21,161,930 | 89,447,595 | 3.65% |
| 2024-04-23 | 4.03 | 4.15 | 4.02 | 4.11 | 4.05 | qfq | 18,801,258 | 76,835,607 | 2.24% |
| 2024-04-22 | 4.03 | 4.09 | 3.92 | 4.02 | 3.96 | qfq | 15,890,972 | 63,706,217 | -1.23% |
| 2024-04-19 | 4.12 | 4.18 | 4.05 | 4.07 | 4.01 | qfq | 20,482,661 | 84,014,259 | -1.45% |
| 2024-04-18 | 4.24 | 4.25 | 4.12 | 4.13 | 4.07 | qfq | 27,058,174 | 113,227,686 | -3.28% |
| 2024-04-17 | 3.90 | 4.27 | 3.90 | 4.27 | 4.20 | qfq | 35,095,962 | 144,973,009 | 11.49% |
| 2024-04-16 | 4.11 | 4.14 | 3.72 | 3.83 | 3.77 | qfq | 32,596,661 | 126,221,593 | -7.26% |
| 2024-04-15 | 4.35 | 4.44 | 4.01 | 4.13 | 4.07 | qfq | 36,952,814 | 156,211,214 | -5.28% |
| 2024-04-12 | 4.40 | 4.49 | 4.34 | 4.36 | 4.29 | qfq | 22,741,400 | 100,581,170 | -0.91% |
| 2024-04-11 | 4.32 | 4.52 | 4.30 | 4.40 | 4.33 | qfq | 26,503,248 | 117,514,034 | 0.00% |
| 2024-04-10 | 4.60 | 4.62 | 4.33 | 4.40 | 4.33 | qfq | 35,045,217 | 155,517,372 | -5.38% |
| 2024-04-09 | 4.57 | 4.65 | 4.48 | 4.65 | 4.58 | qfq | 31,069,438 | 141,829,081 | 1.97% |
| 2024-04-08 | 4.65 | 4.79 | 4.56 | 4.56 | 4.49 | qfq | 35,099,425 | 163,607,980 | -2.77% |
| 2024-04-03 | 5.04 | 5.07 | 4.67 | 4.69 | 4.62 | qfq | 65,353,006 | 312,669,767 | -8.58% |
| 2024-04-02 | 5.47 | 5.50 | 5.02 | 5.13 | 5.05 | qfq | 80,223,850 | 414,441,566 | -5.52% |
| 2024-04-01 | 5.46 | 5.75 | 5.35 | 5.43 | 5.35 | qfq | 101,843,353 | 561,197,524 | -1.63% |
| 2024-03-29 | 5.66 | 6.00 | 5.40 | 5.52 | 5.43 | qfq | 123,187,427 | 697,369,469 | 7.18% |
| 2024-03-28 | 4.93 | 5.24 | 4.83 | 5.15 | 5.07 | qfq | 60,402,475 | 309,354,053 | 4.04% |
| 2024-03-27 | 5.62 | 5.67 | 4.92 | 4.95 | 4.87 | qfq | 86,779,259 | 453,447,265 | -14.80% |
| 2024-03-26 | 5.40 | 5.95 | 5.30 | 5.81 | 5.72 | qfq | 111,296,381 | 641,737,314 | 4.12% |
| 2024-03-25 | 5.25 | 5.60 | 5.21 | 5.58 | 5.49 | qfq | 98,711,827 | 537,712,449 | 7.72% |
| 2024-03-22 | 5.07 | 5.22 | 4.95 | 5.18 | 5.10 | qfq | 57,465,119 | 294,587,466 | 1.97% |
| 2024-03-21 | 5.03 | 5.13 | 5.01 | 5.08 | 5.00 | qfq | 34,519,053 | 174,923,477 | 0.00% |
| 2024-03-20 | 5.01 | 5.18 | 5.00 | 5.08 | 5.00 | qfq | 37,300,206 | 190,204,356 | 0.99% |
| 2024-03-19 | 5.26 | 5.26 | 5.01 | 5.03 | 4.95 | qfq | 60,530,601 | 308,511,931 | -4.55% |
| 2024-03-18 | 5.28 | 5.39 | 5.17 | 5.27 | 5.19 | qfq | 62,769,612 | 329,861,681 | 0.57% |
| 2024-03-15 | 5.22 | 5.32 | 5.10 | 5.24 | 5.16 | qfq | 73,984,164 | 382,845,216 | -2.06% |
| 2024-03-14 | 4.88 | 5.49 | 4.81 | 5.35 | 5.27 | qfq | 110,351,672 | 570,705,528 | 7.86% |
| 2024-03-13 | 4.76 | 5.28 | 4.74 | 4.96 | 4.88 | qfq | 92,430,760 | 466,240,653 | 1.85% |
| 2024-03-12 | 4.75 | 4.95 | 4.61 | 4.87 | 4.79 | qfq | 82,194,822 | 393,297,379 | 6.56% |
| 2024-03-11 | 4.45 | 4.67 | 4.44 | 4.57 | 4.50 | qfq | 42,866,622 | 196,071,434 | 1.78% |
| 2024-03-08 | 4.51 | 4.55 | 4.40 | 4.49 | 4.42 | qfq | 42,247,556 | 188,846,074 | -1.75% |
| 2024-03-07 | 4.40 | 4.77 | 4.33 | 4.57 | 4.50 | qfq | 78,165,820 | 353,748,904 | 4.10% |
| 2024-03-06 | 4.31 | 4.48 | 4.25 | 4.39 | 4.32 | qfq | 45,228,600 | 196,388,718 | 0.00% |
| 2024-03-05 | 4.19 | 4.48 | 4.09 | 4.39 | 4.32 | qfq | 64,479,770 | 278,906,594 | 3.54% |
| 2024-03-04 | 4.26 | 4.36 | 4.13 | 4.24 | 4.17 | qfq | 33,849,910 | 143,127,627 | -2.75% |
| 2024-03-01 | 4.23 | 4.50 | 4.21 | 4.36 | 4.29 | qfq | 51,623,755 | 223,609,136 | 1.63% |
| 2024-02-29 | 3.80 | 4.33 | 3.79 | 4.29 | 4.22 | qfq | 54,010,485 | 223,845,297 | 9.44% |
| 2024-02-28 | 4.35 | 4.42 | 3.91 | 3.92 | 3.86 | qfq | 62,561,925 | 264,156,407 | -10.91% |
| 2024-02-27 | 4.14 | 4.41 | 4.12 | 4.40 | 4.33 | qfq | 50,166,608 | 217,171,869 | 6.02% |
| 2024-02-26 | 4.06 | 4.23 | 4.04 | 4.15 | 4.09 | qfq | 40,990,295 | 169,485,285 | 1.47% |
| 2024-02-23 | 3.95 | 4.10 | 3.92 | 4.09 | 4.03 | qfq | 43,130,297 | 172,565,152 | 3.54% |
| 2024-02-22 | 3.80 | 3.98 | 3.80 | 3.95 | 3.89 | qfq | 38,928,464 | 151,777,010 | 3.13% |
| 2024-02-21 | 3.67 | 4.10 | 3.62 | 3.83 | 3.77 | qfq | 51,815,625 | 203,211,546 | 2.41% |
| 2024-02-20 | 3.58 | 3.93 | 3.48 | 3.74 | 3.68 | qfq | 35,403,259 | 130,856,306 | 4.47% |
| 2024-02-19 | 3.45 | 3.62 | 3.44 | 3.58 | 3.52 | qfq | 30,217,154 | 107,253,704 | 4.99% |
| 2024-02-08 | 3.10 | 3.43 | 3.03 | 3.41 | 3.36 | qfq | 34,813,102 | 113,685,046 | 8.95% |
| 2024-02-07 | 3.31 | 3.42 | 3.09 | 3.13 | 3.08 | qfq | 33,144,714 | 107,446,415 | -3.99% |
| 2024-02-06 | 3.14 | 3.37 | 2.99 | 3.26 | 3.21 | qfq | 28,958,200 | 91,238,199 | 1.24% |
| 2024-02-05 | 3.65 | 3.65 | 3.15 | 3.22 | 3.17 | qfq | 29,379,970 | 97,063,037 | -12.02% |
| 2024-02-02 | 3.87 | 3.98 | 3.54 | 3.66 | 3.60 | qfq | 19,704,400 | 73,737,534 | -4.69% |
| 2024-02-01 | 3.88 | 3.95 | 3.77 | 3.84 | 3.78 | qfq | 14,657,700 | 56,602,498 | -1.54% |
| 2024-01-31 | 4.10 | 4.16 | 3.88 | 3.90 | 3.84 | qfq | 16,940,200 | 67,637,242 | -5.11% |
| 2024-01-30 | 4.20 | 4.30 | 4.11 | 4.11 | 4.05 | qfq | 13,754,300 | 57,630,140 | -3.07% |
| 2024-01-29 | 4.47 | 4.50 | 4.20 | 4.24 | 4.17 | qfq | 22,103,900 | 95,030,963 | -5.99% |
| 2024-01-26 | 4.52 | 4.58 | 4.47 | 4.51 | 4.44 | qfq | 17,421,500 | 78,877,224 | 0.22% |
| 2024-01-25 | 4.37 | 4.52 | 4.31 | 4.50 | 4.43 | qfq | 19,386,600 | 86,053,515 | 3.69% |
| 2024-01-24 | 4.29 | 4.37 | 4.18 | 4.34 | 4.27 | qfq | 17,177,364 | 73,794,921 | 1.64% |
| 2024-01-23 | 4.29 | 4.33 | 4.21 | 4.27 | 4.20 | qfq | 14,589,500 | 62,211,293 | 0.00% |
| 2024-01-22 | 4.52 | 4.56 | 4.25 | 4.27 | 4.20 | qfq | 19,910,815 | 87,729,177 | -5.53% |
| 2024-01-19 | 4.60 | 4.64 | 4.50 | 4.52 | 4.45 | qfq | 12,633,400 | 57,475,565 | -1.74% |
| 2024-01-18 | 4.61 | 4.67 | 4.49 | 4.60 | 4.53 | qfq | 20,912,361 | 95,432,181 | -1.50% |
| 2024-01-17 | 4.78 | 4.81 | 4.66 | 4.67 | 4.60 | qfq | 10,906,600 | 51,412,267 | -2.30% |
| 2024-01-16 | 4.80 | 4.82 | 4.72 | 4.78 | 4.71 | qfq | 12,652,800 | 60,213,323 | -0.21% |
| 2024-01-15 | 4.77 | 4.83 | 4.72 | 4.79 | 4.72 | qfq | 13,780,601 | 65,805,567 | -0.42% |
| 2024-01-12 | 4.90 | 4.94 | 4.80 | 4.81 | 4.73 | qfq | 17,016,040 | 82,801,914 | -2.43% |
| 2024-01-11 | 4.80 | 4.95 | 4.79 | 4.93 | 4.85 | qfq | 16,321,500 | 79,804,492 | 2.49% |
| 2024-01-10 | 4.90 | 4.91 | 4.79 | 4.81 | 4.73 | qfq | 17,455,697 | 84,465,091 | -2.24% |
| 2024-01-09 | 4.91 | 5.04 | 4.87 | 4.92 | 4.84 | qfq | 19,428,000 | 95,910,793 | -0.81% |
| 2024-01-08 | 4.91 | 5.03 | 4.91 | 4.96 | 4.88 | qfq | 18,175,122 | 90,237,876 | -0.60% |
| 2024-01-05 | 5.04 | 5.14 | 4.95 | 4.99 | 4.91 | qfq | 22,105,067 | 111,489,724 | -1.58% |
| 2024-01-04 | 5.07 | 5.10 | 4.94 | 5.07 | 4.99 | qfq | 24,217,340 | 121,711,181 | -0.20% |
| 2024-01-03 | 5.33 | 5.36 | 5.05 | 5.08 | 5.00 | qfq | 47,008,123 | 241,314,232 | -5.40% |
| 2024-01-02 | 5.50 | 5.65 | 5.36 | 5.37 | 5.29 | qfq | 39,509,400 | 217,077,700 | -2.89% |
| 2023-12-29 | 5.55 | 5.64 | 5.42 | 5.53 | 5.44 | qfq | 50,355,189 | 278,923,627 | -2.47% |
| 2023-12-28 | 5.56 | 5.77 | 5.32 | 5.67 | 5.58 | qfq | 54,999,100 | 306,238,589 | 1.80% |
| 2023-12-27 | 5.60 | 5.85 | 5.47 | 5.57 | 5.48 | qfq | 45,798,745 | 257,155,814 | -2.28% |
| 2023-12-26 | 6.15 | 6.15 | 5.69 | 5.70 | 5.61 | qfq | 61,445,436 | 361,349,827 | -6.71% |
| 2023-12-25 | 5.93 | 6.11 | 5.85 | 6.11 | 6.01 | qfq | 66,916,086 | 401,754,630 | 4.44% |
| 2023-12-22 | 5.98 | 6.18 | 5.76 | 5.85 | 5.76 | qfq | 60,961,091 | 359,759,776 | -2.66% |
| 2023-12-21 | 5.81 | 6.11 | 5.69 | 6.01 | 5.92 | qfq | 81,436,597 | 483,918,058 | 2.04% |
| 2023-12-20 | 5.66 | 5.96 | 5.61 | 5.89 | 5.80 | qfq | 83,512,235 | 486,430,014 | 4.25% |
| 2023-12-19 | 5.38 | 5.69 | 5.34 | 5.65 | 5.56 | qfq | 63,893,770 | 356,018,615 | 3.48% |
| 2023-12-18 | 5.37 | 5.62 | 5.30 | 5.46 | 5.37 | qfq | 43,807,755 | 239,730,443 | 1.87% |
| 2023-12-15 | 5.40 | 5.42 | 5.32 | 5.36 | 5.28 | qfq | 18,159,700 | 97,256,556 | -0.74% |
| 2023-12-14 | 5.51 | 5.54 | 5.39 | 5.40 | 5.32 | qfq | 24,433,279 | 132,779,853 | -1.82% |
| 2023-12-13 | 5.53 | 5.59 | 5.46 | 5.50 | 5.41 | qfq | 25,110,400 | 138,363,800 | -1.08% |
| 2023-12-12 | 5.49 | 5.59 | 5.43 | 5.56 | 5.47 | qfq | 28,455,138 | 157,190,439 | 1.28% |
| 2023-12-11 | 5.35 | 5.50 | 5.35 | 5.49 | 5.40 | qfq | 24,324,672 | 132,605,801 | 1.48% |
| 2023-12-08 | 5.52 | 5.58 | 5.38 | 5.41 | 5.33 | qfq | 33,704,974 | 183,441,266 | -2.17% |
| 2023-12-07 | 5.61 | 5.62 | 5.50 | 5.53 | 5.44 | qfq | 31,553,877 | 175,010,048 | -1.78% |
| 2023-12-06 | 5.64 | 5.79 | 5.60 | 5.63 | 5.54 | qfq | 35,175,468 | 199,179,142 | -0.71% |
| 2023-12-05 | 5.86 | 5.91 | 5.67 | 5.67 | 5.58 | qfq | 44,485,089 | 255,699,452 | -4.38% |
| 2023-12-04 | 5.96 | 6.06 | 5.86 | 5.93 | 5.84 | qfq | 47,476,232 | 282,614,292 | 0.00% |
| 2023-12-01 | 5.90 | 5.98 | 5.70 | 5.93 | 5.84 | qfq | 39,651,905 | 232,590,799 | -0.17% |
| 2023-11-30 | 6.08 | 6.18 | 5.86 | 5.94 | 5.85 | qfq | 56,471,511 | 338,191,306 | -4.50% |
| 2023-11-29 | 6.23 | 6.48 | 6.18 | 6.22 | 6.12 | qfq | 75,837,859 | 478,560,929 | 0.32% |
| 2023-11-28 | 6.10 | 6.29 | 6.03 | 6.20 | 6.10 | qfq | 73,130,443 | 449,531,618 | 0.00% |
| 2023-11-27 | 5.82 | 6.30 | 5.81 | 6.20 | 6.10 | qfq | 93,386,795 | 567,410,251 | 6.90% |
| 2023-11-24 | 6.00 | 6.01 | 5.78 | 5.80 | 5.71 | qfq | 59,978,982 | 351,510,999 | -4.13% |
| 2023-11-23 | 5.97 | 6.15 | 5.93 | 6.05 | 5.96 | qfq | 56,716,535 | 344,525,851 | 0.67% |
| 2023-11-22 | 6.21 | 6.32 | 6.00 | 6.01 | 5.92 | qfq | 76,344,038 | 467,777,148 | -4.45% |
| 2023-11-21 | 6.62 | 6.64 | 6.26 | 6.29 | 6.19 | qfq | 108,921,079 | 699,819,489 | -5.84% |
| 2023-11-20 | 6.50 | 7.10 | 6.46 | 6.68 | 6.58 | qfq | 140,545,079 | 936,653,361 | -2.20% |
| 2023-11-17 | 6.35 | 7.30 | 6.35 | 6.83 | 6.72 | qfq | 185,920,133 | 1,278,772,403 | 4.59% |
| 2023-11-16 | 6.68 | 7.30 | 6.37 | 6.53 | 6.43 | qfq | 211,068,642 | 1,458,692,701 | 7.22% |
| 2023-11-15 | 6.01 | 6.18 | 5.83 | 6.09 | 5.99 | qfq | 100,283,139 | 600,965,211 | 0.83% |
| 2023-11-14 | 5.75 | 6.15 | 5.65 | 6.04 | 5.95 | qfq | 98,585,443 | 584,177,622 | 4.68% |
| 2023-11-13 | 5.66 | 5.80 | 5.61 | 5.77 | 5.68 | qfq | 54,268,236 | 309,989,411 | 1.76% |
| 2023-11-10 | 5.55 | 5.83 | 5.51 | 5.67 | 5.58 | qfq | 61,886,931 | 353,181,199 | 1.07% |
| 2023-11-09 | 6.00 | 6.00 | 5.61 | 5.61 | 5.52 | qfq | 105,755,822 | 615,553,401 | -9.22% |
| 2023-11-08 | 5.86 | 6.33 | 5.65 | 6.18 | 6.08 | qfq | 167,207,316 | 992,535,070 | 2.66% |
| 2023-11-07 | 6.02 | 6.35 | 5.96 | 6.02 | 5.93 | qfq | 131,886,495 | 801,417,709 | -1.63% |
| 2023-11-06 | 5.74 | 6.18 | 5.68 | 6.12 | 6.02 | qfq | 139,560,748 | 831,972,766 | 6.62% |
| 2023-11-03 | 5.73 | 6.14 | 5.69 | 5.74 | 5.65 | qfq | 136,123,593 | 795,368,004 | -3.69% |
| 2023-11-02 | 5.47 | 6.20 | 5.45 | 5.96 | 5.87 | qfq | 175,486,254 | 1,029,580,397 | 6.43% |
| 2023-11-01 | 5.33 | 5.81 | 5.32 | 5.60 | 5.51 | qfq | 144,665,541 | 811,064,542 | 2.75% |
| 2023-10-31 | 5.91 | 5.99 | 5.41 | 5.45 | 5.36 | qfq | 164,676,716 | 929,221,739 | -9.77% |
| 2023-10-30 | 6.80 | 6.80 | 5.92 | 6.04 | 5.95 | qfq | 239,998,935 | 1,486,281,545 | -13.22% |
| 2023-10-27 | 6.51 | 6.96 | 6.31 | 6.96 | 6.85 | qfq | 267,144,430 | 1,802,460,223 | 20.00% |
| 2023-10-26 | 4.79 | 5.80 | 4.78 | 5.80 | 5.71 | qfq | 125,597,804 | 660,302,076 | 20.08% |
| 2023-10-25 | 4.60 | 4.97 | 4.58 | 4.83 | 4.75 | qfq | 91,785,382 | 440,424,979 | 4.32% |
| 2023-10-24 | 4.50 | 4.79 | 4.47 | 4.63 | 4.56 | qfq | 56,962,520 | 262,558,362 | 4.51% |
| 2023-10-23 | 4.46 | 4.65 | 4.37 | 4.43 | 4.36 | qfq | 46,039,825 | 205,261,964 | -2.21% |
| 2023-10-20 | 4.67 | 4.88 | 4.50 | 4.53 | 4.46 | qfq | 71,803,838 | 335,701,597 | -3.82% |
| 2023-10-19 | 4.48 | 4.76 | 4.39 | 4.71 | 4.64 | qfq | 76,416,587 | 348,204,858 | 4.67% |
| 2023-10-18 | 4.50 | 4.69 | 4.45 | 4.50 | 4.43 | qfq | 56,271,944 | 256,762,823 | -2.60% |
| 2023-10-17 | 4.50 | 4.73 | 4.43 | 4.62 | 4.55 | qfq | 72,578,888 | 333,490,702 | 3.13% |
| 2023-10-16 | 4.61 | 4.61 | 4.43 | 4.48 | 4.41 | qfq | 40,644,620 | 182,087,869 | -1.75% |
| 2023-10-13 | 4.43 | 4.63 | 4.43 | 4.56 | 4.49 | qfq | 73,160,702 | 332,265,145 | 1.56% |
| 2023-10-12 | 4.21 | 4.56 | 4.16 | 4.49 | 4.42 | qfq | 80,607,821 | 356,247,330 | 6.90% |
| 2023-10-11 | 4.27 | 4.29 | 4.17 | 4.20 | 4.13 | qfq | 17,607,800 | 74,041,399 | -1.41% |
| 2023-10-10 | 4.30 | 4.31 | 4.22 | 4.26 | 4.19 | qfq | 20,058,816 | 85,299,709 | -0.93% |
| 2023-10-09 | 4.15 | 4.32 | 4.15 | 4.30 | 4.23 | qfq | 38,356,217 | 163,303,935 | 4.12% |
| 2023-09-28 | 4.05 | 4.16 | 4.04 | 4.13 | 4.07 | qfq | 22,893,926 | 94,351,840 | 2.74% |
| 2023-09-27 | 4.06 | 4.08 | 4.02 | 4.02 | 3.96 | qfq | 15,272,017 | 61,782,451 | -0.74% |
| 2023-09-26 | 4.06 | 4.09 | 4.03 | 4.05 | 3.99 | qfq | 8,764,750 | 35,574,807 | -0.49% |
| 2023-09-25 | 4.08 | 4.13 | 4.05 | 4.07 | 4.01 | qfq | 12,825,300 | 52,380,320 | -0.73% |
| 2023-09-22 | 4.03 | 4.10 | 4.01 | 4.10 | 4.04 | qfq | 13,889,440 | 56,429,694 | 1.23% |
| 2023-09-21 | 4.08 | 4.12 | 4.01 | 4.05 | 3.99 | qfq | 15,877,200 | 64,322,004 | -0.49% |
| 2023-09-20 | 4.12 | 4.21 | 4.06 | 4.07 | 4.01 | qfq | 17,278,327 | 71,108,109 | -1.69% |
| 2023-09-19 | 4.21 | 4.28 | 4.13 | 4.14 | 4.08 | qfq | 23,023,760 | 96,013,950 | -3.27% |
| 2023-09-18 | 4.01 | 4.35 | 4.00 | 4.28 | 4.21 | qfq | 47,828,253 | 202,631,555 | 5.68% |
| 2023-09-15 | 4.12 | 4.13 | 4.02 | 4.05 | 3.99 | qfq | 18,039,708 | 73,111,728 | -0.74% |
| 2023-09-14 | 4.24 | 4.25 | 4.06 | 4.08 | 4.02 | qfq | 33,489,597 | 138,117,509 | -4.45% |
| 2023-09-13 | 4.36 | 4.37 | 4.21 | 4.27 | 4.20 | qfq | 31,160,990 | 133,103,638 | -2.29% |
| 2023-09-12 | 4.23 | 4.42 | 4.22 | 4.37 | 4.30 | qfq | 46,715,075 | 203,341,009 | 2.58% |
| 2023-09-11 | 4.16 | 4.29 | 4.11 | 4.26 | 4.19 | qfq | 30,875,255 | 129,961,465 | 1.91% |
| 2023-09-08 | 4.14 | 4.21 | 4.06 | 4.18 | 4.11 | qfq | 33,898,555 | 140,321,592 | 0.24% |
| 2023-09-07 | 4.41 | 4.45 | 4.17 | 4.17 | 4.10 | qfq | 53,929,554 | 231,163,176 | -4.36% |
| 2023-09-06 | 4.22 | 4.44 | 4.21 | 4.36 | 4.29 | qfq | 68,479,715 | 298,623,548 | 3.56% |
| 2023-09-05 | 4.29 | 4.29 | 4.17 | 4.21 | 4.14 | qfq | 19,396,700 | 81,642,924 | -1.86% |
| 2023-09-04 | 4.19 | 4.29 | 4.17 | 4.29 | 4.22 | qfq | 27,121,170 | 115,236,085 | 3.13% |
| 2023-09-01 | 4.15 | 4.19 | 4.10 | 4.16 | 4.09 | qfq | 15,432,800 | 64,070,560 | 0.24% |
| 2023-08-31 | 4.22 | 4.22 | 4.13 | 4.15 | 4.09 | qfq | 16,520,628 | 68,788,045 | -1.43% |
| 2023-08-30 | 4.21 | 4.26 | 4.18 | 4.21 | 4.14 | qfq | 29,966,668 | 126,469,310 | -1.64% |
| 2023-08-29 | 4.09 | 4.28 | 4.07 | 4.28 | 4.21 | qfq | 38,988,825 | 164,827,420 | 4.39% |
| 2023-08-28 | 4.22 | 4.26 | 4.08 | 4.10 | 4.04 | qfq | 30,101,470 | 125,677,840 | 0.99% |
| 2023-08-25 | 4.11 | 4.17 | 4.04 | 4.06 | 4.00 | qfq | 20,711,617 | 84,679,822 | -2.40% |
| 2023-08-24 | 4.14 | 4.20 | 4.08 | 4.16 | 4.09 | qfq | 19,190,270 | 79,464,491 | 0.73% |
| 2023-08-23 | 4.17 | 4.19 | 4.09 | 4.13 | 4.07 | qfq | 17,486,200 | 72,428,392 | -1.43% |
| 2023-08-22 | 4.21 | 4.23 | 4.09 | 4.19 | 4.12 | qfq | 21,066,974 | 87,589,456 | 1.21% |
| 2023-08-21 | 4.16 | 4.21 | 4.13 | 4.14 | 4.08 | qfq | 16,338,574 | 68,134,028 | -0.24% |
| 2023-08-18 | 4.17 | 4.21 | 4.14 | 4.15 | 4.09 | qfq | 25,474,032 | 106,321,451 | -0.95% |
| 2023-08-17 | 4.10 | 4.20 | 4.08 | 4.19 | 4.12 | qfq | 29,756,791 | 123,604,044 | 1.70% |
| 2023-08-16 | 4.16 | 4.17 | 4.10 | 4.12 | 4.06 | qfq | 20,909,130 | 86,423,357 | -1.20% |
| 2023-08-15 | 4.28 | 4.30 | 4.13 | 4.17 | 4.10 | qfq | 30,635,773 | 127,969,393 | -1.88% |
| 2023-08-14 | 4.21 | 4.26 | 4.18 | 4.25 | 4.18 | qfq | 22,743,932 | 96,139,982 | 0.24% |
| 2023-08-11 | 4.31 | 4.34 | 4.23 | 4.24 | 4.17 | qfq | 28,742,242 | 122,987,255 | -1.85% |
| 2023-08-10 | 4.33 | 4.38 | 4.29 | 4.32 | 4.25 | qfq | 35,942,120 | 155,462,501 | -1.37% |
| 2023-08-09 | 4.47 | 4.50 | 4.35 | 4.38 | 4.31 | qfq | 43,720,070 | 192,010,410 | -1.13% |
| 2023-08-08 | 4.48 | 4.61 | 4.43 | 4.43 | 4.36 | qfq | 59,270,762 | 266,742,640 | -1.12% |
| 2023-08-07 | 4.48 | 4.54 | 4.40 | 4.48 | 4.41 | qfq | 55,091,754 | 246,590,738 | 0.22% |
| 2023-08-04 | 4.76 | 4.77 | 4.45 | 4.47 | 4.40 | qfq | 109,873,669 | 501,461,631 | -5.50% |
| 2023-08-03 | 4.87 | 4.92 | 4.70 | 4.73 | 4.66 | qfq | 96,782,615 | 462,066,773 | -5.40% |
| 2023-08-02 | 5.00 | 5.15 | 4.80 | 5.00 | 4.92 | qfq | 131,605,130 | 651,046,734 | -2.53% |
| 2023-08-01 | 5.21 | 5.47 | 4.97 | 5.13 | 5.05 | qfq | 158,363,254 | 828,345,902 | -8.72% |
| 2023-07-31 | 5.20 | 6.15 | 5.06 | 5.62 | 5.53 | qfq | 204,855,685 | 1,146,855,722 | 6.84% |
| 2023-07-28 | 5.00 | 5.56 | 4.78 | 5.26 | 5.18 | qfq | 199,360,983 | 1,024,003,278 | 12.88% |
| 2023-07-27 | 4.65 | 4.66 | 4.65 | 4.66 | 4.59 | qfq | 43,741,836 | 203,788,118 | 20.10% |
| 2023-07-26 | 3.94 | 3.94 | 3.86 | 3.88 | 3.82 | qfq | 7,679,300 | 29,900,249 | -1.77% |
| 2023-07-25 | 3.86 | 3.96 | 3.83 | 3.95 | 3.89 | qfq | 9,529,900 | 37,239,799 | 3.95% |
| 2023-07-24 | 3.82 | 3.84 | 3.78 | 3.80 | 3.74 | qfq | 4,444,700 | 16,932,351 | -0.26% |
| 2023-07-21 | 3.87 | 3.88 | 3.80 | 3.81 | 3.75 | qfq | 6,884,023 | 26,417,537 | -1.80% |
| 2023-07-20 | 3.94 | 3.97 | 3.86 | 3.88 | 3.82 | qfq | 5,819,870 | 22,742,658 | -1.52% |
| 2023-07-19 | 3.95 | 3.99 | 3.91 | 3.94 | 3.88 | qfq | 6,064,988 | 23,867,186 | -0.51% |
| 2023-07-18 | 3.89 | 4.00 | 3.85 | 3.96 | 3.90 | qfq | 9,537,500 | 37,569,561 | 2.06% |