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
浩云科技300448.SZ
最近收盘价4.962026-07-17
最近交易日2026-07-17
成交量（股）22,108,820
成交额（元）112,479,451
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-23 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-24 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.018 | — | — | — | 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 | 5.26 | 5.35 | 4.82 | 4.96 | 4.96 | qfq | 22,108,820 | 112,479,451 | -6.77% |
| 2026-07-16 | 5.20 | 5.42 | 5.14 | 5.32 | 5.32 | qfq | 14,372,220 | 76,248,298 | 1.14% |
| 2026-07-15 | 5.20 | 5.37 | 5.17 | 5.26 | 5.26 | qfq | 11,661,300 | 61,562,491 | 0.38% |
| 2026-07-14 | 5.16 | 5.25 | 5.04 | 5.24 | 5.24 | qfq | 13,038,530 | 67,238,411 | 1.55% |
| 2026-07-13 | 5.54 | 5.58 | 5.13 | 5.16 | 5.16 | qfq | 14,785,000 | 78,209,638 | -6.52% |
| 2026-07-10 | 5.40 | 5.68 | 5.35 | 5.52 | 5.52 | qfq | 15,736,017 | 87,472,953 | 1.28% |
| 2026-07-09 | 5.30 | 5.47 | 5.26 | 5.45 | 5.45 | qfq | 15,242,200 | 82,102,568 | 1.49% |
| 2026-07-08 | 5.36 | 5.44 | 5.26 | 5.37 | 5.37 | qfq | 14,115,300 | 75,868,363 | 0.00% |
| 2026-07-07 | 5.54 | 5.60 | 5.34 | 5.37 | 5.37 | qfq | 14,328,580 | 77,898,109 | -3.42% |
| 2026-07-06 | 5.89 | 5.92 | 5.55 | 5.56 | 5.56 | qfq | 15,519,800 | 88,250,941 | -5.76% |
| 2026-07-03 | 5.85 | 5.98 | 5.78 | 5.90 | 5.90 | qfq | 13,432,500 | 79,170,304 | 0.85% |
| 2026-07-02 | 5.92 | 6.09 | 5.83 | 5.85 | 5.85 | qfq | 17,079,200 | 101,538,335 | -1.68% |
| 2026-07-01 | 5.74 | 6.16 | 5.69 | 5.95 | 5.95 | qfq | 24,748,927 | 146,801,196 | 3.30% |
| 2026-06-30 | 5.82 | 5.95 | 5.70 | 5.76 | 5.76 | qfq | 16,316,723 | 94,553,886 | -0.86% |
| 2026-06-29 | 5.80 | 6.00 | 5.61 | 5.81 | 5.81 | qfq | 22,279,200 | 129,170,528 | 0.35% |
| 2026-06-26 | 6.03 | 6.17 | 5.78 | 5.79 | 5.79 | qfq | 20,591,000 | 122,033,711 | -3.34% |
| 2026-06-25 | 6.47 | 6.47 | 5.94 | 5.99 | 5.99 | qfq | 26,924,708 | 164,354,094 | -7.70% |
| 2026-06-24 | 6.70 | 6.75 | 6.45 | 6.49 | 6.49 | qfq | 19,314,000 | 125,945,157 | -4.84% |
| 2026-06-23 | 6.56 | 6.95 | 6.52 | 6.82 | 6.82 | qfq | 23,653,681 | 160,838,364 | 3.49% |
| 2026-06-22 | 6.79 | 6.84 | 6.40 | 6.59 | 6.59 | qfq | 20,493,700 | 134,477,408 | -3.51% |
| 2026-06-18 | 6.91 | 6.98 | 6.74 | 6.83 | 6.83 | qfq | 15,962,600 | 108,989,551 | -1.16% |
| 2026-06-17 | 7.10 | 7.23 | 6.89 | 6.91 | 6.91 | qfq | 20,479,115 | 143,224,344 | -3.63% |
| 2026-06-16 | 6.66 | 7.27 | 6.57 | 7.17 | 7.17 | qfq | 39,342,206 | 275,613,293 | 7.01% |
| 2026-06-15 | 6.58 | 6.82 | 6.45 | 6.70 | 6.70 | qfq | 31,792,853 | 209,087,973 | 0.45% |
| 2026-06-12 | 6.90 | 6.92 | 6.65 | 6.67 | 6.67 | qfq | 18,271,484 | 123,307,797 | -1.91% |
| 2026-06-11 | 7.01 | 7.01 | 6.72 | 6.80 | 6.80 | qfq | 17,412,264 | 119,089,041 | -3.27% |
| 2026-06-10 | 7.25 | 7.34 | 6.86 | 7.03 | 7.03 | qfq | 21,039,500 | 148,426,421 | -4.22% |
| 2026-06-09 | 7.31 | 7.39 | 7.10 | 7.34 | 7.34 | qfq | 20,889,800 | 151,663,946 | 2.09% |
| 2026-06-08 | 7.08 | 7.30 | 7.05 | 7.19 | 7.19 | qfq | 20,281,900 | 145,947,632 | -2.18% |
| 2026-06-05 | 7.55 | 7.55 | 7.04 | 7.35 | 7.35 | qfq | 28,966,723 | 210,382,122 | -1.61% |
| 2026-06-04 | 7.80 | 7.81 | 7.41 | 7.47 | 7.47 | qfq | 23,502,700 | 178,389,504 | -4.60% |
| 2026-06-03 | 7.71 | 8.26 | 7.61 | 7.83 | 7.83 | qfq | 29,279,307 | 233,408,285 | 0.90% |
| 2026-06-02 | 7.98 | 7.98 | 7.32 | 7.76 | 7.76 | qfq | 25,269,476 | 193,289,471 | -1.77% |
| 2026-06-01 | 7.80 | 8.06 | 7.68 | 7.90 | 7.90 | qfq | 20,951,137 | 166,039,400 | 1.41% |
| 2026-05-29 | 8.19 | 8.26 | 7.75 | 7.79 | 7.79 | qfq | 27,407,631 | 218,785,403 | -4.18% |
| 2026-05-28 | 7.88 | 8.21 | 7.71 | 8.13 | 8.13 | qfq | 33,991,223 | 273,098,273 | 3.44% |
| 2026-05-27 | 8.12 | 8.17 | 7.80 | 7.86 | 7.86 | qfq | 20,936,042 | 165,852,497 | -3.68% |
| 2026-05-26 | 8.27 | 8.38 | 8.09 | 8.16 | 8.16 | qfq | 27,733,200 | 227,579,809 | -1.09% |
| 2026-05-25 | 7.90 | 8.50 | 7.88 | 8.25 | 8.25 | qfq | 43,511,516 | 354,634,147 | 5.50% |
| 2026-05-22 | 7.71 | 7.91 | 7.57 | 7.82 | 7.80 | qfq | 21,565,752 | 167,592,243 | 2.22% |
| 2026-05-21 | 8.21 | 8.24 | 7.61 | 7.65 | 7.63 | qfq | 28,199,453 | 223,213,963 | -6.48% |
| 2026-05-20 | 8.39 | 8.39 | 8.05 | 8.18 | 8.16 | qfq | 28,376,653 | 231,638,373 | -3.42% |
| 2026-05-19 | 7.76 | 8.58 | 7.70 | 8.47 | 8.45 | qfq | 51,071,282 | 419,302,463 | 9.15% |
| 2026-05-18 | 7.85 | 8.20 | 7.69 | 7.76 | 7.74 | qfq | 19,153,204 | 150,001,391 | -1.02% |
| 2026-05-15 | 7.91 | 8.02 | 7.80 | 7.84 | 7.82 | qfq | 18,741,427 | 148,236,557 | -0.51% |
| 2026-05-14 | 8.10 | 8.24 | 7.86 | 7.88 | 7.86 | qfq | 23,657,497 | 189,338,042 | -2.60% |
| 2026-05-13 | 8.14 | 8.22 | 8.06 | 8.09 | 8.07 | qfq | 20,099,560 | 163,440,287 | -1.10% |
| 2026-05-12 | 8.10 | 8.33 | 8.07 | 8.18 | 8.16 | qfq | 27,503,242 | 225,902,952 | 0.99% |
| 2026-05-11 | 8.05 | 8.13 | 7.90 | 8.10 | 8.08 | qfq | 23,785,809 | 191,439,754 | 1.63% |
| 2026-05-08 | 7.98 | 8.13 | 7.90 | 7.97 | 7.95 | qfq | 18,991,128 | 152,002,850 | -0.13% |
| 2026-05-07 | 8.02 | 8.06 | 7.90 | 7.98 | 7.96 | qfq | 24,584,866 | 195,392,516 | -0.50% |
| 2026-05-06 | 8.17 | 8.19 | 7.90 | 8.02 | 8.00 | qfq | 31,515,300 | 252,938,264 | -1.11% |
| 2026-04-30 | 7.81 | 8.27 | 7.71 | 8.11 | 8.09 | qfq | 37,352,057 | 299,421,918 | 3.84% |
| 2026-04-29 | 7.51 | 7.87 | 7.47 | 7.81 | 7.79 | qfq | 24,497,759 | 189,624,723 | 3.17% |
| 2026-04-28 | 7.69 | 7.81 | 7.51 | 7.57 | 7.55 | qfq | 28,039,385 | 214,150,356 | -2.57% |
| 2026-04-27 | 7.83 | 7.99 | 7.62 | 7.77 | 7.75 | qfq | 28,327,973 | 219,555,653 | 0.65% |
| 2026-04-24 | 7.60 | 7.97 | 7.58 | 7.72 | 7.70 | qfq | 36,835,541 | 285,846,063 | 0.65% |
| 2026-04-23 | 7.29 | 7.75 | 7.26 | 7.67 | 7.65 | qfq | 46,042,796 | 351,983,215 | 4.35% |
| 2026-04-22 | 7.23 | 7.55 | 7.21 | 7.35 | 7.33 | qfq | 34,556,072 | 253,559,427 | 0.68% |
| 2026-04-21 | 6.92 | 7.35 | 6.82 | 7.30 | 7.28 | qfq | 48,873,549 | 347,730,727 | 4.73% |
| 2026-04-20 | 6.70 | 7.13 | 6.70 | 6.97 | 6.95 | qfq | 31,516,600 | 219,172,396 | 3.72% |
| 2026-04-17 | 6.77 | 6.80 | 6.61 | 6.72 | 6.70 | qfq | 16,547,170 | 110,682,546 | -1.47% |
| 2026-04-16 | 6.55 | 6.83 | 6.50 | 6.82 | 6.80 | qfq | 26,452,440 | 176,910,259 | 4.28% |
| 2026-04-15 | 6.76 | 6.78 | 6.50 | 6.54 | 6.53 | qfq | 22,488,338 | 148,442,118 | -2.97% |
| 2026-04-14 | 6.80 | 6.95 | 6.62 | 6.74 | 6.72 | qfq | 19,041,600 | 127,905,821 | 0.90% |
| 2026-04-13 | 6.70 | 6.79 | 6.62 | 6.68 | 6.66 | qfq | 15,541,809 | 104,128,549 | -1.04% |
| 2026-04-10 | 6.99 | 7.02 | 6.74 | 6.75 | 6.73 | qfq | 27,038,393 | 185,314,770 | -2.32% |
| 2026-04-09 | 7.02 | 7.05 | 6.88 | 6.91 | 6.89 | qfq | 19,666,256 | 136,591,940 | -2.54% |
| 2026-04-08 | 6.89 | 7.11 | 6.80 | 7.09 | 7.07 | qfq | 26,530,461 | 185,719,915 | 6.30% |
| 2026-04-07 | 6.60 | 6.72 | 6.48 | 6.67 | 6.65 | qfq | 17,460,240 | 116,321,592 | 1.83% |
| 2026-04-03 | 6.84 | 6.84 | 6.53 | 6.55 | 6.54 | qfq | 17,874,600 | 118,001,482 | -2.96% |
| 2026-04-02 | 7.05 | 7.09 | 6.68 | 6.75 | 6.73 | qfq | 27,701,885 | 189,321,276 | -4.80% |
| 2026-04-01 | 7.06 | 7.15 | 7.00 | 7.09 | 7.07 | qfq | 23,179,167 | 163,949,299 | 2.75% |
| 2026-03-31 | 7.19 | 7.19 | 6.88 | 6.90 | 6.88 | qfq | 22,789,770 | 159,792,335 | -3.36% |
| 2026-03-30 | 6.85 | 7.16 | 6.81 | 7.14 | 7.12 | qfq | 27,813,500 | 196,237,463 | 2.73% |
| 2026-03-27 | 6.98 | 7.18 | 6.90 | 6.95 | 6.93 | qfq | 34,180,349 | 239,877,717 | -1.28% |
| 2026-03-26 | 7.42 | 7.46 | 6.97 | 7.04 | 7.02 | qfq | 34,593,951 | 248,175,363 | -5.38% |
| 2026-03-25 | 7.61 | 7.71 | 7.38 | 7.44 | 7.42 | qfq | 31,096,149 | 234,423,890 | -1.98% |
| 2026-03-24 | 7.49 | 7.61 | 7.25 | 7.59 | 7.57 | qfq | 25,065,811 | 186,049,611 | 4.12% |
| 2026-03-23 | 7.70 | 7.71 | 7.20 | 7.29 | 7.27 | qfq | 32,639,750 | 243,244,664 | -6.54% |
| 2026-03-20 | 8.23 | 8.30 | 7.78 | 7.80 | 7.78 | qfq | 28,889,348 | 229,939,584 | -4.65% |
| 2026-03-19 | 8.31 | 8.43 | 8.15 | 8.18 | 8.16 | qfq | 24,826,053 | 204,683,092 | -3.08% |
| 2026-03-18 | 8.28 | 8.49 | 8.07 | 8.44 | 8.42 | qfq | 32,040,275 | 265,435,764 | 1.81% |
| 2026-03-17 | 8.89 | 8.93 | 8.27 | 8.29 | 8.27 | qfq | 49,267,903 | 418,277,537 | -7.89% |
| 2026-03-16 | 8.85 | 9.75 | 8.72 | 9.00 | 8.98 | qfq | 66,240,641 | 611,633,260 | 4.77% |
| 2026-03-13 | 9.03 | 9.03 | 8.36 | 8.59 | 8.57 | qfq | 70,200,017 | 604,839,190 | -6.63% |
| 2026-03-12 | 10.80 | 10.86 | 8.90 | 9.20 | 9.18 | qfq | 109,209,878 | 1,059,213,255 | -15.52% |
| 2026-03-11 | 11.13 | 11.25 | 10.85 | 10.89 | 10.87 | qfq | 25,241,639 | 276,653,968 | -2.68% |
| 2026-03-10 | 11.25 | 11.45 | 11.16 | 11.19 | 11.16 | qfq | 33,186,854 | 373,713,285 | -2.36% |
| 2026-03-09 | 10.87 | 11.46 | 10.74 | 11.46 | 11.43 | qfq | 41,128,570 | 456,298,595 | 3.71% |
| 2026-03-06 | 10.72 | 11.28 | 10.70 | 11.05 | 11.02 | qfq | 37,848,229 | 415,760,530 | 2.60% |
| 2026-03-05 | 10.90 | 11.01 | 10.63 | 10.77 | 10.75 | qfq | 28,881,713 | 310,490,464 | 0.19% |
| 2026-03-04 | 10.81 | 10.99 | 10.62 | 10.75 | 10.73 | qfq | 33,068,063 | 357,420,671 | 0.28% |
| 2026-03-03 | 11.21 | 11.27 | 10.70 | 10.72 | 10.70 | qfq | 49,590,572 | 542,699,767 | -4.37% |
| 2026-03-02 | 10.38 | 11.38 | 10.36 | 11.21 | 11.18 | qfq | 79,125,450 | 873,376,431 | 2.00% |
| 2026-02-27 | 9.37 | 11.28 | 9.34 | 10.99 | 10.97 | qfq | 102,629,753 | 1,076,028,030 | 16.54% |
| 2026-02-26 | 9.33 | 9.48 | 9.20 | 9.43 | 9.41 | qfq | 21,788,090 | 203,456,720 | 1.07% |
| 2026-02-25 | 9.53 | 9.68 | 9.25 | 9.33 | 9.31 | qfq | 28,087,129 | 263,814,047 | -2.41% |
| 2026-02-24 | 9.94 | 9.98 | 9.51 | 9.56 | 9.54 | qfq | 26,150,023 | 252,498,732 | -2.75% |
| 2026-02-13 | 9.95 | 10.04 | 9.83 | 9.83 | 9.81 | qfq | 19,995,623 | 198,425,181 | -1.90% |
| 2026-02-12 | 9.91 | 10.10 | 9.65 | 10.02 | 10.00 | qfq | 27,454,861 | 273,319,009 | 2.24% |
| 2026-02-11 | 9.94 | 10.07 | 9.75 | 9.80 | 9.78 | qfq | 24,264,021 | 240,001,224 | -2.00% |
| 2026-02-10 | 9.98 | 10.11 | 9.86 | 10.00 | 9.98 | qfq | 27,231,819 | 271,107,692 | -0.20% |
| 2026-02-09 | 10.23 | 10.24 | 9.79 | 10.02 | 10.00 | qfq | 45,092,200 | 449,300,855 | 0.60% |
| 2026-02-06 | 9.56 | 10.12 | 9.44 | 9.96 | 9.94 | qfq | 55,310,102 | 546,151,040 | 4.18% |
| 2026-02-05 | 9.30 | 9.67 | 9.30 | 9.56 | 9.54 | qfq | 31,516,534 | 301,180,160 | 0.74% |
| 2026-02-04 | 9.25 | 9.58 | 9.12 | 9.49 | 9.47 | qfq | 35,870,800 | 337,538,970 | 2.15% |
| 2026-02-03 | 9.03 | 9.38 | 9.01 | 9.29 | 9.27 | qfq | 29,917,917 | 276,315,190 | 3.22% |
| 2026-02-02 | 9.24 | 9.24 | 8.60 | 9.00 | 8.98 | qfq | 36,525,023 | 327,498,470 | -2.28% |
| 2026-01-30 | 9.62 | 9.92 | 9.13 | 9.21 | 9.19 | qfq | 63,934,072 | 599,930,466 | -6.21% |
| 2026-01-29 | 9.05 | 9.86 | 8.95 | 9.82 | 9.80 | qfq | 74,183,433 | 709,845,312 | 7.91% |
| 2026-01-28 | 9.26 | 9.49 | 9.08 | 9.10 | 9.08 | qfq | 32,668,441 | 302,090,089 | -2.67% |
| 2026-01-27 | 9.36 | 9.63 | 9.19 | 9.35 | 9.33 | qfq | 34,420,277 | 322,226,326 | -0.11% |
| 2026-01-26 | 9.32 | 9.40 | 9.00 | 9.36 | 9.34 | qfq | 48,867,364 | 447,293,867 | 0.11% |
| 2026-01-23 | 9.06 | 9.58 | 9.06 | 9.35 | 9.33 | qfq | 70,768,494 | 662,563,297 | 4.59% |
| 2026-01-22 | 9.25 | 9.45 | 8.85 | 8.94 | 8.92 | qfq | 62,046,874 | 564,264,611 | -3.66% |
| 2026-01-21 | 9.26 | 9.97 | 9.11 | 9.28 | 9.26 | qfq | 72,314,632 | 681,040,034 | -2.11% |
| 2026-01-20 | 9.00 | 10.64 | 9.00 | 9.48 | 9.46 | qfq | 99,114,320 | 976,082,822 | 5.45% |
| 2026-01-19 | 9.15 | 9.32 | 8.91 | 8.99 | 8.97 | qfq | 43,717,101 | 396,114,992 | -2.81% |
| 2026-01-16 | 9.28 | 9.57 | 8.96 | 9.25 | 9.23 | qfq | 52,731,438 | 483,899,377 | -1.70% |
| 2026-01-15 | 8.96 | 9.43 | 8.81 | 9.41 | 9.39 | qfq | 54,168,378 | 494,332,951 | 3.52% |
| 2026-01-14 | 8.91 | 9.36 | 8.89 | 9.09 | 9.07 | qfq | 46,223,497 | 421,400,802 | 1.22% |
| 2026-01-13 | 9.18 | 9.32 | 8.81 | 8.98 | 8.96 | qfq | 51,017,703 | 462,900,793 | -1.10% |
| 2026-01-12 | 8.93 | 9.18 | 8.77 | 9.08 | 9.06 | qfq | 57,729,273 | 519,139,286 | 4.13% |
| 2026-01-09 | 8.17 | 8.85 | 8.15 | 8.72 | 8.70 | qfq | 63,014,387 | 540,945,747 | 6.60% |
| 2026-01-08 | 7.91 | 8.20 | 7.91 | 8.18 | 8.16 | qfq | 41,824,208 | 338,927,611 | 3.15% |
| 2026-01-07 | 8.10 | 8.12 | 7.75 | 7.93 | 7.91 | qfq | 46,610,624 | 368,227,504 | -2.46% |
| 2026-01-06 | 7.92 | 8.18 | 7.88 | 8.13 | 8.11 | qfq | 34,145,673 | 276,435,309 | 2.52% |
| 2026-01-05 | 7.91 | 8.15 | 7.84 | 7.93 | 7.91 | qfq | 30,352,363 | 242,338,627 | 1.28% |
| 2025-12-31 | 7.95 | 8.11 | 7.81 | 7.83 | 7.81 | qfq | 30,109,610 | 238,865,008 | -2.25% |
| 2025-12-30 | 8.16 | 8.47 | 8.01 | 8.01 | 7.99 | qfq | 35,547,794 | 291,669,614 | -2.44% |
| 2025-12-29 | 8.02 | 8.31 | 8.00 | 8.21 | 8.19 | qfq | 37,888,612 | 311,433,072 | 2.11% |
| 2025-12-26 | 7.96 | 8.30 | 7.90 | 8.04 | 8.02 | qfq | 35,277,972 | 284,844,512 | 0.75% |
| 2025-12-25 | 7.99 | 8.04 | 7.86 | 7.98 | 7.96 | qfq | 21,074,636 | 167,296,793 | -0.87% |
| 2025-12-24 | 7.98 | 8.21 | 7.92 | 8.05 | 8.03 | qfq | 29,530,091 | 239,232,012 | 1.13% |
| 2025-12-23 | 8.01 | 8.21 | 7.91 | 7.96 | 7.94 | qfq | 30,411,929 | 243,323,858 | -1.36% |
| 2025-12-22 | 8.01 | 8.08 | 7.92 | 8.07 | 8.05 | qfq | 25,316,746 | 202,951,880 | -0.25% |
| 2025-12-19 | 8.01 | 8.15 | 7.89 | 8.09 | 8.07 | qfq | 30,834,323 | 247,269,915 | 1.00% |
| 2025-12-18 | 8.07 | 8.18 | 7.81 | 8.01 | 7.99 | qfq | 31,419,038 | 251,696,281 | 0.13% |
| 2025-12-17 | 8.07 | 8.13 | 7.82 | 8.00 | 7.98 | qfq | 33,705,189 | 268,730,087 | -1.36% |
| 2025-12-16 | 8.13 | 8.32 | 8.00 | 8.11 | 8.09 | qfq | 53,062,091 | 432,527,225 | 0.12% |
| 2025-12-15 | 7.50 | 8.32 | 7.43 | 8.10 | 8.08 | qfq | 71,195,521 | 569,532,418 | 7.14% |
| 2025-12-12 | 7.57 | 7.82 | 7.47 | 7.56 | 7.54 | qfq | 26,437,078 | 201,191,403 | 0.53% |
| 2025-12-11 | 7.80 | 7.81 | 7.38 | 7.52 | 7.50 | qfq | 35,888,481 | 272,326,174 | -3.22% |
| 2025-12-10 | 7.92 | 7.96 | 7.72 | 7.77 | 7.75 | qfq | 19,062,925 | 149,006,809 | -1.65% |
| 2025-12-09 | 7.74 | 8.27 | 7.72 | 7.90 | 7.88 | qfq | 41,722,949 | 333,869,337 | 1.80% |
| 2025-12-08 | 7.46 | 7.86 | 7.41 | 7.76 | 7.74 | qfq | 30,097,045 | 233,415,007 | 4.02% |
| 2025-12-05 | 7.38 | 7.48 | 7.24 | 7.46 | 7.44 | qfq | 15,417,500 | 113,886,163 | 0.81% |
| 2025-12-04 | 7.34 | 7.54 | 7.17 | 7.40 | 7.38 | qfq | 24,769,087 | 182,260,260 | 0.14% |
| 2025-12-03 | 7.56 | 7.58 | 7.22 | 7.39 | 7.37 | qfq | 30,822,200 | 227,239,820 | -2.38% |
| 2025-12-02 | 7.74 | 7.74 | 7.55 | 7.57 | 7.55 | qfq | 19,733,259 | 150,253,481 | -1.82% |
| 2025-12-01 | 7.67 | 7.78 | 7.62 | 7.71 | 7.69 | qfq | 18,373,500 | 141,818,807 | -0.26% |
| 2025-11-28 | 7.70 | 7.78 | 7.61 | 7.73 | 7.71 | qfq | 21,959,768 | 168,798,995 | 0.13% |
| 2025-11-27 | 7.91 | 7.94 | 7.71 | 7.72 | 7.70 | qfq | 27,964,700 | 217,394,359 | -2.89% |
| 2025-11-26 | 7.81 | 8.11 | 7.79 | 7.95 | 7.93 | qfq | 43,914,121 | 349,100,601 | 1.27% |
| 2025-11-25 | 7.80 | 7.95 | 7.77 | 7.85 | 7.83 | qfq | 43,386,427 | 340,740,734 | 0.38% |
| 2025-11-24 | 7.25 | 7.98 | 7.09 | 7.82 | 7.80 | qfq | 57,166,109 | 436,700,142 | 9.07% |
| 2025-11-21 | 7.35 | 7.49 | 7.12 | 7.17 | 7.15 | qfq | 24,021,641 | 174,311,051 | -3.63% |
| 2025-11-20 | 7.50 | 7.53 | 7.29 | 7.44 | 7.42 | qfq | 18,399,500 | 136,628,081 | 1.09% |
| 2025-11-19 | 7.60 | 7.60 | 7.18 | 7.36 | 7.34 | qfq | 33,607,822 | 247,947,573 | -3.16% |
| 2025-11-18 | 7.59 | 7.69 | 7.51 | 7.60 | 7.58 | qfq | 22,836,751 | 173,527,763 | -0.39% |
| 2025-11-17 | 7.45 | 7.67 | 7.40 | 7.63 | 7.61 | qfq | 21,599,216 | 163,592,416 | 2.28% |
| 2025-11-14 | 7.38 | 7.65 | 7.35 | 7.46 | 7.44 | qfq | 21,969,323 | 165,303,752 | 0.81% |
| 2025-11-13 | 7.41 | 7.46 | 7.29 | 7.40 | 7.38 | qfq | 14,484,449 | 107,027,996 | -0.13% |
| 2025-11-12 | 7.47 | 7.54 | 7.37 | 7.41 | 7.39 | qfq | 17,509,400 | 130,272,296 | -1.07% |
| 2025-11-11 | 7.85 | 7.86 | 7.46 | 7.49 | 7.47 | qfq | 26,826,800 | 202,871,182 | -2.85% |
| 2025-11-10 | 7.26 | 7.81 | 7.16 | 7.71 | 7.69 | qfq | 44,852,800 | 338,354,446 | 6.05% |
| 2025-11-07 | 7.44 | 7.47 | 7.26 | 7.27 | 7.25 | qfq | 18,942,830 | 138,852,898 | -2.68% |
| 2025-11-06 | 7.50 | 7.53 | 7.32 | 7.47 | 7.45 | qfq | 21,677,000 | 161,453,736 | -0.53% |
| 2025-11-05 | 7.39 | 7.60 | 7.34 | 7.51 | 7.49 | qfq | 21,790,038 | 163,604,939 | 1.21% |
| 2025-11-04 | 7.42 | 7.50 | 7.27 | 7.42 | 7.40 | qfq | 29,458,480 | 217,505,586 | -0.67% |
| 2025-11-03 | 7.33 | 7.49 | 7.23 | 7.47 | 7.45 | qfq | 27,694,100 | 205,013,325 | 2.33% |
| 2025-10-31 | 7.30 | 7.40 | 7.24 | 7.30 | 7.28 | qfq | 23,335,861 | 171,019,380 | 0.41% |
| 2025-10-30 | 7.32 | 7.36 | 7.16 | 7.27 | 7.25 | qfq | 19,683,502 | 143,012,360 | -0.82% |
| 2025-10-29 | 7.30 | 7.46 | 7.27 | 7.33 | 7.31 | qfq | 25,399,227 | 186,438,806 | -0.41% |
| 2025-10-28 | 7.07 | 7.49 | 7.00 | 7.36 | 7.34 | qfq | 46,427,837 | 339,147,941 | 3.81% |
| 2025-10-27 | 7.04 | 7.18 | 6.82 | 7.09 | 7.07 | qfq | 33,743,468 | 236,103,666 | 0.14% |
| 2025-10-24 | 7.12 | 7.20 | 7.05 | 7.08 | 7.06 | qfq | 17,633,156 | 125,776,773 | -0.28% |
| 2025-10-23 | 7.09 | 7.15 | 6.93 | 7.10 | 7.08 | qfq | 24,929,133 | 175,099,629 | 0.14% |
| 2025-10-22 | 7.15 | 7.25 | 7.07 | 7.09 | 7.07 | qfq | 24,241,211 | 173,169,222 | -1.25% |
| 2025-10-21 | 7.20 | 7.26 | 7.06 | 7.18 | 7.16 | qfq | 24,918,800 | 178,889,251 | 0.00% |
| 2025-10-20 | 7.45 | 7.47 | 7.09 | 7.18 | 7.16 | qfq | 37,534,422 | 271,006,999 | -2.05% |
| 2025-10-17 | 7.73 | 7.90 | 7.30 | 7.33 | 7.31 | qfq | 58,579,811 | 437,951,603 | -3.93% |
| 2025-10-16 | 7.18 | 7.73 | 7.12 | 7.63 | 7.61 | qfq | 91,801,717 | 688,108,169 | 8.07% |
| 2025-10-15 | 6.72 | 7.08 | 6.71 | 7.06 | 7.04 | qfq | 28,567,198 | 198,449,972 | 4.75% |
| 2025-10-14 | 6.90 | 6.92 | 6.71 | 6.74 | 6.72 | qfq | 16,758,444 | 114,095,080 | -1.89% |
| 2025-10-13 | 6.63 | 6.96 | 6.58 | 6.87 | 6.85 | qfq | 20,795,229 | 141,683,759 | -0.87% |
| 2025-10-10 | 6.95 | 7.02 | 6.85 | 6.93 | 6.91 | qfq | 19,468,480 | 134,993,797 | -0.29% |
| 2025-10-09 | 6.95 | 7.12 | 6.90 | 6.95 | 6.93 | qfq | 24,030,470 | 168,885,174 | 0.43% |
| 2025-09-30 | 6.89 | 6.95 | 6.78 | 6.92 | 6.90 | qfq | 24,230,455 | 166,827,346 | 2.22% |
| 2025-09-29 | 6.90 | 6.90 | 6.72 | 6.77 | 6.75 | qfq | 24,396,170 | 165,473,120 | -2.03% |
| 2025-09-26 | 6.95 | 7.13 | 6.86 | 6.91 | 6.89 | qfq | 39,836,163 | 278,472,780 | -1.29% |
| 2025-09-25 | 6.58 | 7.06 | 6.56 | 7.00 | 6.98 | qfq | 55,828,000 | 385,866,812 | 6.38% |
| 2025-09-24 | 6.25 | 6.63 | 6.19 | 6.58 | 6.57 | qfq | 29,536,166 | 192,097,286 | 5.28% |
| 2025-09-23 | 6.31 | 6.39 | 6.13 | 6.25 | 6.24 | qfq | 16,176,834 | 100,487,862 | -1.88% |
| 2025-09-22 | 6.38 | 6.46 | 6.30 | 6.37 | 6.34 | qfq | 12,147,693 | 77,408,298 | -0.16% |
| 2025-09-19 | 6.31 | 6.44 | 6.28 | 6.38 | 6.35 | qfq | 13,933,500 | 88,452,998 | 1.11% |
| 2025-09-18 | 6.48 | 6.51 | 6.26 | 6.31 | 6.28 | qfq | 15,941,174 | 102,052,822 | -2.62% |
| 2025-09-17 | 6.48 | 6.53 | 6.40 | 6.48 | 6.45 | qfq | 11,747,243 | 75,979,698 | -0.31% |
| 2025-09-16 | 6.35 | 6.50 | 6.33 | 6.50 | 6.47 | qfq | 13,947,759 | 89,913,655 | 2.20% |
| 2025-09-15 | 6.42 | 6.49 | 6.32 | 6.36 | 6.33 | qfq | 12,903,808 | 82,179,859 | -1.55% |
| 2025-09-12 | 6.48 | 6.62 | 6.43 | 6.46 | 6.43 | qfq | 16,952,567 | 110,473,601 | -0.77% |
| 2025-09-11 | 6.30 | 6.51 | 6.24 | 6.51 | 6.48 | qfq | 23,238,479 | 149,373,202 | 3.83% |
| 2025-09-10 | 6.23 | 6.33 | 6.21 | 6.27 | 6.24 | qfq | 11,800,074 | 73,914,923 | 1.29% |
| 2025-09-09 | 6.33 | 6.33 | 6.17 | 6.19 | 6.16 | qfq | 16,102,023 | 100,440,546 | -2.52% |
| 2025-09-08 | 6.33 | 6.36 | 6.25 | 6.35 | 6.32 | qfq | 12,568,402 | 79,308,492 | 0.32% |
| 2025-09-05 | 6.25 | 6.33 | 6.14 | 6.33 | 6.30 | qfq | 15,610,229 | 97,688,547 | 1.28% |
| 2025-09-04 | 6.30 | 6.42 | 6.14 | 6.25 | 6.22 | qfq | 17,092,901 | 107,695,465 | -0.48% |
| 2025-09-03 | 6.55 | 6.57 | 6.26 | 6.28 | 6.25 | qfq | 20,306,846 | 130,215,975 | -4.12% |
| 2025-09-02 | 6.86 | 6.86 | 6.46 | 6.55 | 6.52 | qfq | 30,235,764 | 199,120,566 | -4.38% |
| 2025-09-01 | 6.80 | 7.03 | 6.80 | 6.85 | 6.82 | qfq | 22,964,387 | 158,874,960 | 0.44% |
| 2025-08-29 | 7.01 | 7.04 | 6.78 | 6.82 | 6.79 | qfq | 23,407,300 | 160,561,561 | -2.99% |
| 2025-08-28 | 6.97 | 7.03 | 6.68 | 7.03 | 7.00 | qfq | 28,210,610 | 194,071,193 | 1.44% |
| 2025-08-27 | 7.18 | 7.25 | 6.92 | 6.93 | 6.90 | qfq | 27,143,806 | 193,223,038 | -2.94% |
| 2025-08-26 | 7.03 | 7.18 | 6.99 | 7.14 | 7.11 | qfq | 25,050,921 | 178,569,898 | 1.28% |
| 2025-08-25 | 7.13 | 7.15 | 6.98 | 7.05 | 7.02 | qfq | 27,187,254 | 191,702,465 | -0.70% |
| 2025-08-22 | 7.06 | 7.15 | 7.04 | 7.10 | 7.07 | qfq | 18,182,735 | 128,940,900 | 0.28% |
| 2025-08-21 | 7.08 | 7.17 | 7.02 | 7.08 | 7.05 | qfq | 19,074,200 | 135,122,345 | 0.00% |
| 2025-08-20 | 6.99 | 7.08 | 6.94 | 7.08 | 7.05 | qfq | 20,252,748 | 141,972,615 | 0.57% |
| 2025-08-19 | 6.92 | 7.10 | 6.86 | 7.04 | 7.01 | qfq | 27,147,724 | 190,935,052 | 1.59% |
| 2025-08-18 | 6.79 | 6.98 | 6.79 | 6.93 | 6.90 | qfq | 23,298,580 | 161,308,179 | 2.36% |
| 2025-08-15 | 6.66 | 6.78 | 6.66 | 6.77 | 6.74 | qfq | 15,466,091 | 104,334,339 | 1.35% |
| 2025-08-14 | 6.86 | 6.89 | 6.68 | 6.68 | 6.65 | qfq | 18,341,200 | 124,091,976 | -2.62% |
| 2025-08-13 | 6.94 | 6.95 | 6.82 | 6.86 | 6.83 | qfq | 21,202,700 | 145,759,399 | -0.72% |
| 2025-08-12 | 6.93 | 6.97 | 6.85 | 6.91 | 6.88 | qfq | 14,626,200 | 100,933,575 | -0.72% |
| 2025-08-11 | 6.93 | 7.00 | 6.91 | 6.96 | 6.93 | qfq | 18,195,920 | 126,473,196 | 1.02% |
| 2025-08-08 | 7.12 | 7.16 | 6.88 | 6.89 | 6.86 | qfq | 37,809,383 | 263,098,631 | -4.97% |
| 2025-08-07 | 7.03 | 7.30 | 6.99 | 7.25 | 7.22 | qfq | 50,645,644 | 362,636,226 | 3.13% |
| 2025-08-06 | 6.90 | 7.05 | 6.88 | 7.03 | 7.00 | qfq | 27,035,641 | 188,976,662 | 1.59% |
| 2025-08-05 | 6.97 | 7.00 | 6.87 | 6.92 | 6.89 | qfq | 28,562,001 | 197,938,506 | -0.57% |
| 2025-08-04 | 6.63 | 7.03 | 6.62 | 6.96 | 6.93 | qfq | 47,044,147 | 324,486,525 | 3.88% |
| 2025-08-01 | 6.63 | 6.77 | 6.53 | 6.70 | 6.67 | qfq | 23,176,800 | 154,017,187 | 1.67% |
| 2025-07-31 | 6.58 | 6.68 | 6.53 | 6.59 | 6.56 | qfq | 14,452,777 | 95,735,997 | 0.15% |
| 2025-07-30 | 6.67 | 6.72 | 6.52 | 6.58 | 6.55 | qfq | 18,186,551 | 120,145,726 | -2.23% |
| 2025-07-29 | 6.75 | 6.78 | 6.62 | 6.73 | 6.70 | qfq | 11,686,619 | 78,089,620 | -0.74% |
| 2025-07-28 | 6.79 | 6.82 | 6.71 | 6.78 | 6.75 | qfq | 11,413,747 | 77,124,267 | 0.15% |
| 2025-07-25 | 6.71 | 6.81 | 6.68 | 6.77 | 6.74 | qfq | 15,392,008 | 103,793,583 | 1.50% |
| 2025-07-24 | 6.58 | 6.68 | 6.58 | 6.67 | 6.64 | qfq | 11,287,300 | 75,105,869 | 0.91% |
| 2025-07-23 | 6.68 | 6.70 | 6.60 | 6.61 | 6.58 | qfq | 14,515,879 | 96,460,742 | -1.64% |
| 2025-07-22 | 6.76 | 6.82 | 6.66 | 6.72 | 6.69 | qfq | 16,361,029 | 110,043,401 | -0.74% |
| 2025-07-21 | 6.74 | 6.82 | 6.73 | 6.77 | 6.74 | qfq | 15,266,915 | 103,312,295 | -0.29% |
| 2025-07-18 | 6.88 | 6.92 | 6.73 | 6.79 | 6.76 | qfq | 23,591,324 | 160,219,711 | -0.29% |
| 2025-07-17 | 6.61 | 6.98 | 6.61 | 6.81 | 6.78 | qfq | 41,186,749 | 280,861,403 | 2.25% |
| 2025-07-16 | 6.63 | 6.83 | 6.61 | 6.66 | 6.63 | qfq | 17,175,100 | 114,922,150 | -0.60% |
| 2025-07-15 | 6.74 | 6.77 | 6.58 | 6.70 | 6.67 | qfq | 17,052,800 | 113,549,240 | -0.89% |
| 2025-07-14 | 6.84 | 6.89 | 6.71 | 6.76 | 6.73 | qfq | 16,951,345 | 114,790,613 | -0.88% |
| 2025-07-11 | 6.86 | 6.91 | 6.76 | 6.82 | 6.79 | qfq | 23,250,612 | 158,649,419 | -0.73% |
| 2025-07-10 | 6.82 | 6.92 | 6.76 | 6.87 | 6.84 | qfq | 33,232,931 | 227,197,104 | 0.73% |
| 2025-07-09 | 6.64 | 6.92 | 6.60 | 6.82 | 6.79 | qfq | 37,025,753 | 251,827,976 | 2.56% |
| 2025-07-08 | 6.56 | 6.74 | 6.52 | 6.65 | 6.62 | qfq | 13,982,600 | 92,791,323 | 1.68% |
| 2025-07-07 | 6.52 | 6.58 | 6.50 | 6.54 | 6.51 | qfq | 8,588,072 | 56,149,471 | -0.15% |
| 2025-07-04 | 6.58 | 6.65 | 6.48 | 6.55 | 6.52 | qfq | 15,078,377 | 99,022,054 | -1.06% |
| 2025-07-03 | 6.57 | 6.69 | 6.57 | 6.62 | 6.57 | qfq | 13,214,968 | 87,531,031 | 0.76% |
| 2025-07-02 | 6.72 | 6.72 | 6.53 | 6.57 | 6.52 | qfq | 14,346,600 | 94,763,862 | -2.09% |
| 2025-07-01 | 6.77 | 6.81 | 6.65 | 6.71 | 6.66 | qfq | 15,189,708 | 101,824,364 | -1.03% |
| 2025-06-30 | 6.74 | 6.82 | 6.73 | 6.78 | 6.73 | qfq | 14,967,508 | 101,267,995 | 0.89% |
| 2025-06-27 | 6.75 | 6.89 | 6.70 | 6.72 | 6.67 | qfq | 17,367,400 | 117,674,207 | -0.44% |
| 2025-06-26 | 6.72 | 6.83 | 6.66 | 6.75 | 6.70 | qfq | 21,474,209 | 144,929,926 | 0.30% |
| 2025-06-25 | 6.62 | 6.73 | 6.57 | 6.73 | 6.68 | qfq | 21,949,500 | 146,420,245 | 1.36% |
| 2025-06-24 | 6.44 | 6.67 | 6.44 | 6.64 | 6.59 | qfq | 20,625,238 | 136,203,769 | 2.47% |
| 2025-06-23 | 6.17 | 6.52 | 6.15 | 6.48 | 6.43 | qfq | 24,580,991 | 156,950,932 | 4.35% |
| 2025-06-20 | 6.33 | 6.41 | 6.16 | 6.21 | 6.16 | qfq | 28,107,690 | 176,166,811 | -3.72% |
| 2025-06-19 | 6.77 | 6.93 | 6.43 | 6.45 | 6.40 | qfq | 45,848,223 | 307,065,273 | -1.98% |
| 2025-06-18 | 6.55 | 6.65 | 6.53 | 6.58 | 6.53 | qfq | 13,321,100 | 87,651,278 | 0.00% |
| 2025-06-17 | 6.62 | 6.68 | 6.54 | 6.58 | 6.53 | qfq | 13,913,740 | 91,761,465 | -0.60% |
| 2025-06-16 | 6.37 | 6.62 | 6.37 | 6.62 | 6.57 | qfq | 22,845,251 | 150,122,217 | 3.12% |
| 2025-06-13 | 6.57 | 6.63 | 6.40 | 6.42 | 6.37 | qfq | 19,105,453 | 123,503,368 | -3.17% |
| 2025-06-12 | 6.50 | 6.64 | 6.47 | 6.63 | 6.58 | qfq | 19,436,167 | 128,337,852 | 1.53% |
| 2025-06-11 | 6.49 | 6.60 | 6.48 | 6.53 | 6.48 | qfq | 11,187,809 | 73,332,684 | 0.15% |
| 2025-06-10 | 6.57 | 6.60 | 6.40 | 6.52 | 6.47 | qfq | 15,651,200 | 101,792,990 | -1.06% |
| 2025-06-09 | 6.55 | 6.59 | 6.48 | 6.59 | 6.54 | qfq | 12,187,687 | 79,966,336 | 1.23% |
| 2025-06-06 | 6.51 | 6.55 | 6.46 | 6.51 | 6.46 | qfq | 13,454,300 | 87,390,236 | 0.00% |
| 2025-06-05 | 6.37 | 6.53 | 6.35 | 6.51 | 6.46 | qfq | 16,928,600 | 109,192,651 | 2.04% |
| 2025-06-04 | 6.44 | 6.47 | 6.35 | 6.38 | 6.33 | qfq | 15,923,940 | 101,860,899 | -0.78% |
| 2025-06-03 | 6.46 | 6.62 | 6.42 | 6.43 | 6.38 | qfq | 15,411,770 | 100,176,542 | -0.46% |
| 2025-05-30 | 6.65 | 6.67 | 6.44 | 6.46 | 6.41 | qfq | 15,662,987 | 102,106,948 | -3.00% |
| 2025-05-29 | 6.41 | 6.68 | 6.39 | 6.66 | 6.61 | qfq | 27,723,487 | 183,097,138 | 4.23% |
| 2025-05-28 | 6.44 | 6.48 | 6.37 | 6.39 | 6.34 | qfq | 9,254,987 | 59,322,899 | -0.47% |
| 2025-05-27 | 6.44 | 6.44 | 6.33 | 6.42 | 6.37 | qfq | 11,598,170 | 74,105,436 | -0.31% |
| 2025-05-26 | 6.24 | 6.45 | 6.24 | 6.44 | 6.39 | qfq | 16,200,382 | 103,602,510 | 3.54% |
| 2025-05-23 | 6.48 | 6.52 | 6.20 | 6.22 | 6.17 | qfq | 18,507,200 | 117,610,752 | -4.01% |
| 2025-05-22 | 6.58 | 6.70 | 6.46 | 6.48 | 6.43 | qfq | 17,874,600 | 117,508,062 | -1.97% |
| 2025-05-21 | 6.54 | 6.67 | 6.46 | 6.61 | 6.56 | qfq | 24,127,800 | 158,421,846 | 1.38% |
| 2025-05-20 | 6.38 | 6.55 | 6.34 | 6.52 | 6.47 | qfq | 20,116,609 | 129,932,631 | 2.19% |
| 2025-05-19 | 6.37 | 6.44 | 6.30 | 6.38 | 6.33 | qfq | 17,445,141 | 110,958,660 | 0.16% |
| 2025-05-16 | 6.42 | 6.50 | 6.33 | 6.37 | 6.32 | qfq | 25,852,340 | 165,930,839 | -2.60% |
| 2025-05-15 | 6.38 | 6.87 | 6.29 | 6.54 | 6.49 | qfq | 47,574,361 | 312,009,534 | 1.71% |
| 2025-05-14 | 6.37 | 6.49 | 6.31 | 6.43 | 6.38 | qfq | 15,476,245 | 98,881,515 | 0.78% |
| 2025-05-13 | 6.54 | 6.59 | 6.37 | 6.38 | 6.33 | qfq | 17,574,775 | 113,573,950 | -2.30% |
| 2025-05-12 | 6.44 | 6.67 | 6.38 | 6.53 | 6.48 | qfq | 24,569,800 | 160,517,543 | 2.83% |
| 2025-05-09 | 6.46 | 6.47 | 6.34 | 6.35 | 6.30 | qfq | 12,724,109 | 81,234,465 | -2.16% |
| 2025-05-08 | 6.31 | 6.50 | 6.30 | 6.49 | 6.44 | qfq | 17,019,255 | 109,325,269 | 2.37% |
| 2025-05-07 | 6.55 | 6.56 | 6.28 | 6.34 | 6.29 | qfq | 21,496,533 | 137,587,248 | -1.40% |
| 2025-05-06 | 6.26 | 6.45 | 6.24 | 6.43 | 6.38 | qfq | 16,502,529 | 104,970,816 | 3.88% |
| 2025-04-30 | 6.04 | 6.25 | 6.04 | 6.19 | 6.15 | qfq | 11,715,236 | 72,530,521 | 1.98% |
| 2025-04-29 | 5.93 | 6.14 | 5.85 | 6.07 | 6.03 | qfq | 12,986,408 | 78,451,564 | 2.19% |
| 2025-04-28 | 5.97 | 6.12 | 5.90 | 5.94 | 5.90 | qfq | 11,348,400 | 67,553,746 | -1.49% |
| 2025-04-25 | 6.03 | 6.13 | 6.03 | 6.03 | 5.99 | qfq | 8,839,139 | 53,713,047 | -0.50% |
| 2025-04-24 | 6.26 | 6.28 | 6.01 | 6.06 | 6.02 | qfq | 14,306,158 | 87,571,318 | -2.73% |
| 2025-04-23 | 6.34 | 6.44 | 6.23 | 6.23 | 6.18 | qfq | 20,176,395 | 127,650,131 | 1.30% |
| 2025-04-22 | 6.21 | 6.24 | 6.11 | 6.15 | 6.11 | qfq | 11,157,700 | 68,893,337 | -0.81% |
| 2025-04-21 | 5.99 | 6.20 | 5.95 | 6.20 | 6.15 | qfq | 13,830,792 | 84,972,836 | 2.65% |
| 2025-04-18 | 6.01 | 6.11 | 5.95 | 6.04 | 6.00 | qfq | 10,393,900 | 62,647,812 | -0.17% |
| 2025-04-17 | 5.99 | 6.18 | 5.90 | 6.05 | 6.01 | qfq | 12,366,900 | 75,277,705 | 0.67% |
| 2025-04-16 | 6.09 | 6.11 | 5.86 | 6.01 | 5.97 | qfq | 13,228,527 | 79,296,499 | -1.80% |
| 2025-04-15 | 6.11 | 6.22 | 6.06 | 6.12 | 6.08 | qfq | 9,432,809 | 57,713,425 | -0.33% |
| 2025-04-14 | 6.19 | 6.26 | 6.11 | 6.14 | 6.10 | qfq | 12,904,196 | 79,719,375 | 1.49% |
| 2025-04-11 | 5.95 | 6.16 | 5.87 | 6.05 | 6.01 | qfq | 14,781,016 | 89,679,617 | 0.83% |
| 2025-04-10 | 5.95 | 6.15 | 5.95 | 6.00 | 5.96 | qfq | 20,386,816 | 123,303,791 | 3.27% |
| 2025-04-09 | 5.40 | 5.87 | 5.03 | 5.81 | 5.77 | qfq | 25,938,634 | 143,756,757 | 4.12% |
| 2025-04-08 | 5.43 | 5.84 | 5.42 | 5.58 | 5.54 | qfq | 18,623,144 | 104,603,845 | 2.95% |
| 2025-04-07 | 6.30 | 6.33 | 5.42 | 5.42 | 5.38 | qfq | 26,134,939 | 151,470,613 | -20.06% |
| 2025-04-03 | 6.67 | 6.82 | 6.66 | 6.78 | 6.73 | qfq | 10,943,557 | 73,903,911 | 0.44% |
| 2025-04-02 | 6.68 | 6.79 | 6.67 | 6.75 | 6.70 | qfq | 7,777,670 | 52,518,351 | 0.60% |
| 2025-04-01 | 6.75 | 6.84 | 6.70 | 6.71 | 6.66 | qfq | 9,057,600 | 61,300,672 | -0.30% |
| 2025-03-31 | 6.70 | 6.74 | 6.51 | 6.73 | 6.68 | qfq | 13,984,385 | 92,607,223 | -0.30% |
| 2025-03-28 | 6.85 | 6.96 | 6.75 | 6.75 | 6.70 | qfq | 12,216,600 | 83,587,909 | -1.46% |
| 2025-03-27 | 6.93 | 6.96 | 6.73 | 6.85 | 6.80 | qfq | 12,043,019 | 82,579,862 | -1.15% |
| 2025-03-26 | 6.92 | 7.01 | 6.85 | 6.93 | 6.88 | qfq | 11,119,166 | 77,391,503 | 0.00% |
| 2025-03-25 | 7.13 | 7.13 | 6.86 | 6.93 | 6.88 | qfq | 15,349,154 | 107,094,012 | -2.12% |
| 2025-03-24 | 7.38 | 7.38 | 6.89 | 7.08 | 7.03 | qfq | 24,322,803 | 172,297,477 | -3.80% |
| 2025-03-21 | 7.60 | 7.75 | 7.30 | 7.36 | 7.31 | qfq | 29,313,121 | 218,589,557 | -3.41% |
| 2025-03-20 | 7.68 | 7.84 | 7.40 | 7.62 | 7.56 | qfq | 34,603,598 | 264,717,738 | -2.31% |
| 2025-03-19 | 7.72 | 8.03 | 7.70 | 7.80 | 7.74 | qfq | 57,892,507 | 455,342,558 | 3.04% |
| 2025-03-18 | 7.48 | 7.79 | 7.44 | 7.57 | 7.52 | qfq | 26,679,893 | 202,367,367 | 1.20% |
| 2025-03-17 | 7.57 | 7.63 | 7.44 | 7.48 | 7.43 | qfq | 18,778,698 | 141,106,110 | -1.32% |
| 2025-03-14 | 7.45 | 7.58 | 7.31 | 7.58 | 7.52 | qfq | 22,818,268 | 170,912,681 | 1.07% |
| 2025-03-13 | 7.72 | 7.72 | 7.29 | 7.50 | 7.45 | qfq | 29,490,812 | 220,189,072 | -3.47% |
| 2025-03-12 | 7.75 | 7.89 | 7.69 | 7.77 | 7.71 | qfq | 33,917,082 | 263,879,367 | 2.10% |
| 2025-03-11 | 7.41 | 7.64 | 7.33 | 7.61 | 7.55 | qfq | 19,983,600 | 149,497,475 | 1.47% |
| 2025-03-10 | 7.57 | 7.62 | 7.40 | 7.50 | 7.45 | qfq | 20,510,506 | 153,615,956 | -1.57% |
| 2025-03-07 | 7.70 | 7.90 | 7.55 | 7.62 | 7.56 | qfq | 28,203,598 | 218,563,041 | -1.80% |
| 2025-03-06 | 7.52 | 7.82 | 7.52 | 7.76 | 7.70 | qfq | 33,327,800 | 257,634,454 | 4.16% |
| 2025-03-05 | 7.40 | 7.50 | 7.26 | 7.45 | 7.40 | qfq | 20,781,770 | 153,537,658 | 0.13% |
| 2025-03-04 | 7.15 | 7.47 | 7.11 | 7.44 | 7.39 | qfq | 19,734,967 | 145,270,369 | 2.34% |
| 2025-03-03 | 7.27 | 7.44 | 7.13 | 7.27 | 7.22 | qfq | 24,985,432 | 182,434,336 | 0.14% |
| 2025-02-28 | 7.80 | 7.87 | 7.21 | 7.26 | 7.21 | qfq | 38,958,578 | 292,327,240 | -7.98% |
| 2025-02-27 | 8.14 | 8.18 | 7.76 | 7.89 | 7.83 | qfq | 36,575,409 | 290,250,293 | -2.71% |
| 2025-02-26 | 7.99 | 8.18 | 7.95 | 8.11 | 8.05 | qfq | 43,024,327 | 347,425,648 | 1.38% |
| 2025-02-25 | 7.84 | 8.22 | 7.74 | 8.00 | 7.94 | qfq | 43,472,082 | 347,673,590 | -0.37% |
| 2025-02-24 | 8.10 | 8.15 | 7.91 | 8.03 | 7.97 | qfq | 39,765,518 | 318,819,183 | -1.71% |
| 2025-02-21 | 8.11 | 8.25 | 7.99 | 8.17 | 8.11 | qfq | 57,337,967 | 465,882,335 | 0.99% |
| 2025-02-20 | 7.86 | 8.15 | 7.81 | 8.09 | 8.03 | qfq | 56,763,603 | 456,212,805 | 3.98% |
| 2025-02-19 | 7.64 | 7.78 | 7.60 | 7.78 | 7.72 | qfq | 31,448,813 | 242,963,121 | 2.37% |
| 2025-02-18 | 8.05 | 8.14 | 7.60 | 7.60 | 7.54 | qfq | 47,337,542 | 371,823,699 | -6.52% |
| 2025-02-17 | 8.06 | 8.27 | 7.99 | 8.13 | 8.07 | qfq | 57,393,160 | 465,967,485 | 0.74% |
| 2025-02-14 | 7.87 | 8.19 | 7.78 | 8.07 | 8.01 | qfq | 61,522,633 | 494,311,115 | 2.54% |
| 2025-02-13 | 8.00 | 8.11 | 7.74 | 7.87 | 7.81 | qfq | 51,840,161 | 410,126,143 | -1.99% |
| 2025-02-12 | 7.93 | 8.23 | 7.90 | 8.03 | 7.97 | qfq | 50,675,483 | 408,168,631 | -1.59% |
| 2025-02-11 | 7.85 | 8.50 | 7.68 | 8.16 | 8.10 | qfq | 79,038,281 | 638,861,319 | 2.13% |
| 2025-02-10 | 7.59 | 7.99 | 7.48 | 7.99 | 7.93 | qfq | 70,110,010 | 547,085,596 | 4.31% |
| 2025-02-07 | 7.70 | 8.18 | 7.50 | 7.66 | 7.60 | qfq | 91,703,717 | 714,374,501 | 5.22% |
| 2025-02-06 | 6.90 | 7.34 | 6.80 | 7.28 | 7.23 | qfq | 47,242,429 | 336,651,144 | 5.20% |
| 2025-02-05 | 6.71 | 6.98 | 6.68 | 6.92 | 6.87 | qfq | 29,986,200 | 206,517,421 | 5.01% |
| 2025-01-27 | 6.95 | 6.99 | 6.59 | 6.59 | 6.54 | qfq | 20,541,200 | 137,845,685 | -3.23% |
| 2025-01-24 | 6.57 | 6.84 | 6.45 | 6.81 | 6.76 | qfq | 30,575,829 | 203,960,611 | 1.49% |
| 2025-01-23 | 6.82 | 6.98 | 6.71 | 6.71 | 6.66 | qfq | 27,144,378 | 186,376,236 | 0.15% |
| 2025-01-22 | 6.97 | 6.97 | 6.66 | 6.70 | 6.65 | qfq | 25,940,722 | 175,751,204 | -3.74% |
| 2025-01-21 | 6.92 | 7.07 | 6.90 | 6.96 | 6.91 | qfq | 24,581,628 | 171,149,811 | 1.02% |
| 2025-01-20 | 6.89 | 7.05 | 6.80 | 6.89 | 6.84 | qfq | 23,081,349 | 159,174,318 | 0.00% |
| 2025-01-17 | 6.80 | 7.07 | 6.72 | 6.89 | 6.84 | qfq | 31,641,478 | 218,111,647 | 0.00% |
| 2025-01-16 | 6.91 | 7.04 | 6.76 | 6.89 | 6.84 | qfq | 39,364,745 | 271,307,722 | 1.03% |
| 2025-01-15 | 6.92 | 6.98 | 6.68 | 6.82 | 6.77 | qfq | 34,674,029 | 235,525,522 | 0.29% |
| 2025-01-14 | 6.30 | 6.82 | 6.26 | 6.80 | 6.75 | qfq | 43,165,500 | 285,745,721 | 9.50% |
| 2025-01-13 | 5.98 | 6.25 | 5.80 | 6.21 | 6.16 | qfq | 21,918,800 | 133,473,029 | 2.14% |
| 2025-01-10 | 6.36 | 6.47 | 6.06 | 6.08 | 6.04 | qfq | 23,539,711 | 148,007,935 | -4.55% |
| 2025-01-09 | 6.23 | 6.50 | 6.22 | 6.37 | 6.32 | qfq | 25,276,311 | 161,460,617 | 1.11% |
| 2025-01-08 | 6.23 | 6.36 | 6.05 | 6.30 | 6.25 | qfq | 27,641,023 | 171,701,330 | 0.48% |
| 2025-01-07 | 6.07 | 6.28 | 6.05 | 6.27 | 6.22 | qfq | 29,747,200 | 184,348,781 | 4.85% |
| 2025-01-06 | 5.94 | 6.07 | 5.70 | 5.98 | 5.94 | qfq | 20,973,100 | 124,534,709 | -0.50% |
| 2025-01-03 | 6.48 | 6.59 | 5.98 | 6.01 | 5.97 | qfq | 29,306,861 | 181,170,589 | -7.25% |
| 2025-01-02 | 6.58 | 6.76 | 6.38 | 6.48 | 6.43 | qfq | 25,901,745 | 169,734,514 | -1.67% |
| 2024-12-31 | 7.02 | 7.05 | 6.59 | 6.59 | 6.54 | qfq | 26,260,479 | 177,859,944 | -5.04% |
| 2024-12-30 | 6.98 | 7.02 | 6.70 | 6.94 | 6.89 | qfq | 23,478,599 | 162,357,802 | -1.56% |
| 2024-12-27 | 7.07 | 7.21 | 6.93 | 7.05 | 7.00 | qfq | 26,660,500 | 189,591,195 | 0.43% |
| 2024-12-26 | 6.95 | 7.11 | 6.86 | 7.02 | 6.97 | qfq | 25,318,911 | 177,400,507 | 1.74% |
| 2024-12-25 | 7.31 | 7.31 | 6.79 | 6.90 | 6.85 | qfq | 40,580,367 | 282,058,107 | -6.63% |
| 2024-12-24 | 7.65 | 7.68 | 7.14 | 7.39 | 7.34 | qfq | 36,116,408 | 265,022,964 | -1.73% |
| 2024-12-23 | 8.24 | 8.24 | 7.50 | 7.52 | 7.47 | qfq | 39,440,218 | 307,834,091 | -8.74% |
| 2024-12-20 | 7.93 | 8.40 | 7.90 | 8.24 | 8.18 | qfq | 43,303,723 | 357,059,118 | 2.87% |
| 2024-12-19 | 7.94 | 8.14 | 7.80 | 8.01 | 7.95 | qfq | 33,913,016 | 269,933,814 | -1.11% |
| 2024-12-18 | 7.79 | 8.23 | 7.55 | 8.10 | 8.04 | qfq | 43,415,711 | 343,196,852 | 2.66% |
| 2024-12-17 | 8.16 | 8.43 | 7.86 | 7.89 | 7.83 | qfq | 50,078,110 | 409,701,542 | -3.19% |
| 2024-12-16 | 8.57 | 8.57 | 8.06 | 8.15 | 8.09 | qfq | 60,773,071 | 500,326,301 | -5.78% |
| 2024-12-13 | 9.01 | 9.15 | 8.60 | 8.65 | 8.59 | qfq | 79,952,880 | 706,726,772 | -5.77% |
| 2024-12-12 | 8.99 | 10.20 | 8.87 | 9.18 | 9.11 | qfq | 128,498,385 | 1,209,379,586 | 3.61% |
| 2024-12-11 | 8.77 | 9.06 | 8.76 | 8.86 | 8.80 | qfq | 63,720,021 | 567,171,742 | -0.56% |
| 2024-12-10 | 9.08 | 9.10 | 8.60 | 8.91 | 8.85 | qfq | 89,894,759 | 796,580,404 | 2.41% |
| 2024-12-09 | 8.46 | 8.83 | 8.40 | 8.70 | 8.64 | qfq | 69,368,012 | 597,877,041 | 2.23% |
| 2024-12-06 | 8.82 | 8.86 | 8.21 | 8.51 | 8.45 | qfq | 88,530,272 | 751,082,695 | -4.06% |
| 2024-12-05 | 8.83 | 9.15 | 8.53 | 8.87 | 8.81 | qfq | 113,500,012 | 994,002,699 | -0.67% |
| 2024-12-04 | 9.36 | 10.21 | 8.74 | 8.93 | 8.87 | qfq | 208,199,974 | 1,969,935,634 | -4.59% |
| 2024-12-03 | 7.71 | 9.36 | 7.49 | 9.36 | 9.29 | qfq | 140,390,360 | 1,196,476,144 | 20.00% |
| 2024-12-02 | 7.59 | 7.95 | 7.44 | 7.80 | 7.74 | qfq | 92,014,697 | 707,669,455 | 2.36% |
| 2024-11-29 | 7.29 | 7.78 | 7.05 | 7.62 | 7.56 | qfq | 98,108,050 | 728,345,964 | 2.28% |
| 2024-11-28 | 7.37 | 7.90 | 7.35 | 7.45 | 7.40 | qfq | 101,697,765 | 770,248,503 | 1.09% |
| 2024-11-27 | 7.15 | 7.55 | 7.00 | 7.37 | 7.32 | qfq | 105,485,875 | 767,622,266 | 0.55% |
| 2024-11-26 | 8.00 | 8.28 | 7.31 | 7.33 | 7.28 | qfq | 186,657,711 | 1,457,369,534 | -2.27% |
| 2024-11-25 | 6.27 | 7.50 | 6.05 | 7.50 | 7.45 | qfq | 128,163,073 | 921,946,554 | 20.00% |
| 2024-11-22 | 6.49 | 6.73 | 6.21 | 6.25 | 6.20 | qfq | 31,559,503 | 204,121,457 | -5.16% |
| 2024-11-21 | 6.60 | 6.64 | 6.43 | 6.59 | 6.54 | qfq | 32,359,021 | 211,537,197 | -1.20% |
| 2024-11-20 | 6.36 | 6.74 | 6.26 | 6.67 | 6.62 | qfq | 41,373,502 | 271,664,314 | 4.71% |
| 2024-11-19 | 6.20 | 6.39 | 5.98 | 6.37 | 6.32 | qfq | 32,954,572 | 204,163,855 | 2.74% |
| 2024-11-18 | 7.00 | 7.12 | 6.10 | 6.20 | 6.15 | qfq | 66,157,481 | 426,949,195 | -12.92% |
| 2024-11-15 | 7.21 | 7.88 | 7.11 | 7.12 | 7.07 | qfq | 86,699,784 | 637,359,924 | 0.28% |
| 2024-11-14 | 6.93 | 7.36 | 6.75 | 7.10 | 7.05 | qfq | 73,648,383 | 525,244,280 | 1.72% |
| 2024-11-13 | 6.84 | 7.02 | 6.65 | 6.98 | 6.93 | qfq | 31,287,318 | 213,905,211 | 1.16% |
| 2024-11-12 | 7.28 | 7.29 | 6.80 | 6.90 | 6.85 | qfq | 46,212,080 | 324,242,781 | -4.96% |
| 2024-11-11 | 6.96 | 7.26 | 6.87 | 7.26 | 7.21 | qfq | 46,415,393 | 331,105,578 | 2.98% |
| 2024-11-08 | 7.32 | 7.45 | 6.95 | 7.05 | 7.00 | qfq | 58,013,115 | 415,467,266 | -1.12% |
| 2024-11-07 | 6.75 | 7.13 | 6.72 | 7.13 | 7.08 | qfq | 57,165,021 | 397,284,480 | 4.85% |
| 2024-11-06 | 6.88 | 7.02 | 6.70 | 6.80 | 6.75 | qfq | 53,902,862 | 369,669,091 | -1.02% |
| 2024-11-05 | 6.49 | 6.98 | 6.46 | 6.87 | 6.82 | qfq | 53,346,484 | 361,087,283 | 5.86% |
| 2024-11-04 | 6.35 | 6.52 | 6.03 | 6.49 | 6.44 | qfq | 43,553,697 | 276,555,577 | -0.92% |
| 2024-11-01 | 6.80 | 7.40 | 6.47 | 6.55 | 6.50 | qfq | 92,810,188 | 649,362,950 | -1.50% |
| 2024-10-31 | 6.54 | 6.74 | 6.37 | 6.65 | 6.60 | qfq | 40,134,485 | 264,745,798 | 1.53% |
| 2024-10-30 | 6.52 | 6.63 | 6.33 | 6.55 | 6.50 | qfq | 37,979,497 | 245,821,641 | -1.36% |
| 2024-10-29 | 7.02 | 7.09 | 6.63 | 6.64 | 6.59 | qfq | 54,667,017 | 370,241,830 | -5.14% |
| 2024-10-28 | 6.61 | 7.10 | 6.61 | 7.00 | 6.95 | qfq | 70,386,089 | 484,461,484 | 7.36% |
| 2024-10-25 | 6.45 | 6.63 | 6.45 | 6.52 | 6.47 | qfq | 36,448,465 | 237,913,973 | 3.00% |
| 2024-10-24 | 6.60 | 6.60 | 6.30 | 6.33 | 6.28 | qfq | 31,757,655 | 203,008,797 | -4.09% |
| 2024-10-23 | 6.42 | 6.93 | 6.34 | 6.60 | 6.55 | qfq | 51,287,503 | 341,652,082 | 2.80% |
| 2024-10-22 | 6.70 | 6.70 | 6.30 | 6.42 | 6.37 | qfq | 41,228,478 | 267,645,512 | -5.03% |
| 2024-10-21 | 6.47 | 6.78 | 6.45 | 6.76 | 6.71 | qfq | 52,519,313 | 348,013,992 | 4.64% |
| 2024-10-18 | 6.20 | 6.59 | 6.11 | 6.46 | 6.41 | qfq | 44,384,005 | 281,654,327 | 3.69% |
| 2024-10-17 | 6.34 | 6.43 | 6.21 | 6.23 | 6.18 | qfq | 40,045,100 | 253,671,953 | 0.00% |
| 2024-10-16 | 5.90 | 6.30 | 5.89 | 6.23 | 6.18 | qfq | 33,790,109 | 208,328,551 | 1.30% |
| 2024-10-15 | 6.16 | 6.47 | 6.02 | 6.15 | 6.11 | qfq | 48,696,225 | 306,593,404 | -0.81% |
| 2024-10-14 | 5.99 | 6.21 | 5.76 | 6.20 | 6.15 | qfq | 37,736,999 | 226,662,070 | 5.44% |
| 2024-10-11 | 6.14 | 6.22 | 5.80 | 5.88 | 5.84 | qfq | 41,790,123 | 249,758,799 | -5.62% |
| 2024-10-10 | 6.38 | 6.66 | 6.11 | 6.23 | 6.18 | qfq | 48,863,407 | 309,003,751 | 0.00% |
| 2024-10-09 | 6.99 | 7.07 | 6.22 | 6.23 | 6.18 | qfq | 82,325,628 | 557,707,216 | -15.58% |
| 2024-10-08 | 7.29 | 7.38 | 6.52 | 7.38 | 7.33 | qfq | 113,675,965 | 798,709,574 | 20.00% |
| 2024-09-30 | 5.33 | 6.18 | 5.33 | 6.15 | 6.11 | qfq | 90,686,406 | 516,754,944 | 17.59% |
| 2024-09-27 | 4.97 | 5.27 | 4.91 | 5.23 | 5.19 | qfq | 46,359,240 | 235,688,667 | 6.52% |
| 2024-09-26 | 4.82 | 4.92 | 4.78 | 4.91 | 4.87 | qfq | 32,300,610 | 157,201,151 | 1.45% |
| 2024-09-25 | 4.77 | 4.93 | 4.72 | 4.84 | 4.80 | qfq | 37,523,700 | 181,846,256 | 1.89% |
| 2024-09-24 | 4.61 | 4.75 | 4.49 | 4.75 | 4.72 | qfq | 27,453,993 | 127,418,084 | 2.59% |
| 2024-09-23 | 4.68 | 4.70 | 4.61 | 4.63 | 4.58 | qfq | 17,541,809 | 81,672,161 | -0.64% |
| 2024-09-20 | 4.53 | 4.71 | 4.52 | 4.66 | 4.61 | qfq | 22,629,400 | 105,357,081 | 2.64% |
| 2024-09-19 | 4.43 | 4.57 | 4.39 | 4.54 | 4.49 | qfq | 15,676,500 | 70,563,541 | 3.42% |
| 2024-09-18 | 4.48 | 4.52 | 4.30 | 4.39 | 4.34 | qfq | 14,807,700 | 65,081,806 | -2.01% |
| 2024-09-13 | 4.57 | 4.58 | 4.47 | 4.48 | 4.43 | qfq | 16,036,800 | 72,262,518 | -1.97% |
| 2024-09-12 | 4.51 | 4.66 | 4.51 | 4.57 | 4.52 | qfq | 21,364,500 | 97,954,736 | 1.56% |
| 2024-09-11 | 4.56 | 4.59 | 4.47 | 4.50 | 4.45 | qfq | 15,878,400 | 71,666,061 | -2.17% |
| 2024-09-10 | 4.58 | 4.65 | 4.44 | 4.60 | 4.55 | qfq | 18,729,300 | 85,193,402 | 1.55% |
| 2024-09-09 | 4.54 | 4.59 | 4.43 | 4.53 | 4.48 | qfq | 16,141,300 | 72,903,605 | -1.31% |
| 2024-09-06 | 4.78 | 4.82 | 4.57 | 4.59 | 4.54 | qfq | 28,276,594 | 131,982,832 | -4.77% |
| 2024-09-05 | 4.80 | 4.86 | 4.69 | 4.82 | 4.77 | qfq | 25,721,233 | 123,279,098 | 0.84% |
| 2024-09-04 | 4.85 | 4.91 | 4.76 | 4.78 | 4.73 | qfq | 30,688,056 | 148,079,767 | -4.97% |
| 2024-09-03 | 5.06 | 5.10 | 4.76 | 5.03 | 4.98 | qfq | 53,104,677 | 259,913,008 | -0.59% |
| 2024-09-02 | 5.27 | 5.40 | 5.05 | 5.06 | 5.01 | qfq | 55,739,300 | 290,795,450 | -4.35% |
| 2024-08-30 | 5.07 | 5.48 | 5.05 | 5.29 | 5.23 | qfq | 74,874,897 | 397,994,910 | 2.52% |
| 2024-08-29 | 5.08 | 5.29 | 4.91 | 5.16 | 5.11 | qfq | 65,276,079 | 331,430,385 | -3.55% |
| 2024-08-28 | 5.15 | 5.48 | 5.07 | 5.35 | 5.29 | qfq | 72,915,271 | 381,727,000 | 1.90% |
| 2024-08-27 | 5.31 | 5.88 | 5.14 | 5.25 | 5.20 | qfq | 100,361,792 | 549,521,306 | -2.42% |
| 2024-08-26 | 5.49 | 5.49 | 5.12 | 5.38 | 5.32 | qfq | 107,721,576 | 567,635,322 | -3.24% |
| 2024-08-23 | 4.65 | 5.56 | 4.65 | 5.56 | 5.50 | qfq | 83,174,326 | 442,659,779 | 20.09% |
| 2024-08-22 | 4.86 | 4.92 | 4.62 | 4.63 | 4.58 | qfq | 51,579,372 | 245,585,512 | -7.95% |
| 2024-08-21 | 4.74 | 5.18 | 4.72 | 5.03 | 4.98 | qfq | 60,103,408 | 298,008,984 | 5.45% |
| 2024-08-20 | 4.88 | 4.96 | 4.74 | 4.77 | 4.72 | qfq | 34,683,990 | 166,947,645 | -2.25% |
| 2024-08-19 | 4.96 | 5.04 | 4.77 | 4.88 | 4.83 | qfq | 48,710,200 | 237,808,136 | -3.94% |
| 2024-08-16 | 4.89 | 5.30 | 4.88 | 5.08 | 5.03 | qfq | 80,733,570 | 410,797,789 | 4.31% |
| 2024-08-15 | 4.53 | 4.94 | 4.47 | 4.87 | 4.82 | qfq | 46,574,500 | 220,271,507 | 5.87% |
| 2024-08-14 | 4.46 | 4.68 | 4.45 | 4.60 | 4.55 | qfq | 27,908,454 | 127,955,872 | 2.68% |
| 2024-08-13 | 4.46 | 4.53 | 4.38 | 4.48 | 4.43 | qfq | 21,035,650 | 93,800,748 | -0.22% |
| 2024-08-12 | 4.69 | 4.72 | 4.43 | 4.49 | 4.44 | qfq | 35,177,900 | 158,836,611 | -5.87% |
| 2024-08-09 | 4.59 | 4.96 | 4.52 | 4.77 | 4.72 | qfq | 46,648,603 | 222,146,129 | 4.61% |
| 2024-08-08 | 4.75 | 4.78 | 4.50 | 4.56 | 4.51 | qfq | 38,411,944 | 177,921,905 | -4.80% |
| 2024-08-07 | 4.74 | 4.96 | 4.70 | 4.79 | 4.74 | qfq | 54,192,490 | 261,494,360 | 2.35% |
| 2024-08-06 | 4.60 | 4.86 | 4.39 | 4.68 | 4.63 | qfq | 50,239,473 | 233,994,091 | 4.23% |
| 2024-08-05 | 4.77 | 4.98 | 4.45 | 4.49 | 4.44 | qfq | 51,783,303 | 241,901,007 | -4.26% |
| 2024-08-02 | 4.45 | 5.06 | 4.35 | 4.69 | 4.64 | qfq | 72,415,997 | 337,847,467 | 5.87% |
| 2024-08-01 | 4.42 | 4.54 | 4.30 | 4.43 | 4.38 | qfq | 34,160,890 | 150,131,490 | 0.91% |
| 2024-07-31 | 4.14 | 4.50 | 4.14 | 4.39 | 4.34 | qfq | 40,654,100 | 176,134,752 | 6.04% |
| 2024-07-30 | 4.06 | 4.19 | 4.02 | 4.14 | 4.10 | qfq | 20,606,200 | 85,319,370 | 1.72% |
| 2024-07-29 | 4.04 | 4.11 | 3.98 | 4.07 | 4.03 | qfq | 22,667,100 | 92,110,280 | 0.49% |
| 2024-07-26 | 3.88 | 4.08 | 3.86 | 4.05 | 4.01 | qfq | 28,786,082 | 115,448,249 | 4.38% |
| 2024-07-25 | 3.77 | 3.93 | 3.70 | 3.88 | 3.84 | qfq | 19,198,400 | 73,124,358 | 1.84% |
| 2024-07-24 | 3.88 | 3.95 | 3.79 | 3.81 | 3.77 | qfq | 18,829,615 | 72,693,875 | -3.30% |
| 2024-07-23 | 3.99 | 4.03 | 3.93 | 3.94 | 3.90 | qfq | 21,325,006 | 84,925,369 | -1.75% |
| 2024-07-22 | 3.97 | 4.08 | 3.90 | 4.01 | 3.97 | qfq | 32,307,006 | 128,941,915 | 4.16% |
| 2024-07-19 | 3.78 | 3.90 | 3.75 | 3.85 | 3.81 | qfq | 18,195,378 | 70,051,170 | 0.52% |
| 2024-07-18 | 3.72 | 3.84 | 3.64 | 3.83 | 3.79 | qfq | 25,205,740 | 94,087,053 | 0.00% |
| 2024-07-17 | 4.04 | 4.04 | 3.82 | 3.83 | 3.79 | qfq | 30,174,340 | 117,247,617 | -5.20% |
| 2024-07-16 | 4.08 | 4.15 | 3.97 | 4.04 | 4.00 | qfq | 28,068,240 | 113,408,601 | -1.94% |
| 2024-07-15 | 4.35 | 4.36 | 4.10 | 4.12 | 4.08 | qfq | 38,964,470 | 163,121,802 | -6.36% |
| 2024-07-12 | 4.53 | 4.54 | 4.37 | 4.40 | 4.35 | qfq | 44,410,650 | 197,390,722 | -4.56% |
| 2024-07-11 | 4.61 | 4.72 | 4.53 | 4.61 | 4.56 | qfq | 58,718,648 | 270,866,381 | 0.88% |
| 2024-07-10 | 4.33 | 4.92 | 4.31 | 4.57 | 4.52 | qfq | 69,836,445 | 322,781,917 | 2.47% |
| 2024-07-09 | 4.31 | 4.54 | 4.18 | 4.46 | 4.41 | qfq | 61,513,134 | 269,329,076 | 3.48% |
| 2024-07-08 | 4.70 | 4.75 | 4.31 | 4.31 | 4.27 | qfq | 74,911,592 | 333,625,108 | -12.22% |
| 2024-07-05 | 4.86 | 5.17 | 4.64 | 4.91 | 4.86 | qfq | 94,078,431 | 457,529,977 | -4.29% |
| 2024-07-04 | 5.70 | 5.97 | 5.08 | 5.13 | 5.08 | qfq | 136,220,004 | 758,109,831 | 0.59% |
| 2024-07-03 | 4.43 | 5.10 | 4.43 | 5.10 | 5.05 | qfq | 91,452,424 | 451,630,759 | 20.00% |
| 2024-07-02 | 4.16 | 4.29 | 4.15 | 4.25 | 4.21 | qfq | 31,412,133 | 132,964,726 | 2.91% |
| 2024-07-01 | 4.13 | 4.19 | 4.04 | 4.13 | 4.09 | qfq | 26,975,611 | 110,826,761 | -1.43% |
| 2024-06-28 | 4.25 | 4.51 | 4.15 | 4.19 | 4.15 | qfq | 49,108,690 | 210,441,860 | -3.23% |
| 2024-06-27 | 4.09 | 4.84 | 3.99 | 4.33 | 4.28 | qfq | 58,240,507 | 257,987,006 | 7.44% |
| 2024-06-26 | 3.81 | 4.03 | 3.72 | 4.03 | 3.99 | qfq | 16,733,041 | 65,637,727 | 4.40% |
| 2024-06-25 | 3.99 | 4.09 | 3.78 | 3.86 | 3.82 | qfq | 21,065,379 | 82,334,246 | -3.26% |
| 2024-06-24 | 3.97 | 4.30 | 3.80 | 3.99 | 3.95 | qfq | 26,224,973 | 105,432,540 | -1.24% |
| 2024-06-21 | 3.87 | 4.14 | 3.84 | 4.04 | 4.00 | qfq | 15,197,000 | 61,016,715 | 2.28% |
| 2024-06-20 | 4.10 | 4.16 | 3.94 | 3.95 | 3.91 | qfq | 8,291,095 | 33,313,225 | -4.13% |
| 2024-06-19 | 4.07 | 4.16 | 4.03 | 4.12 | 4.08 | qfq | 12,980,206 | 53,356,331 | 0.98% |
| 2024-06-18 | 3.81 | 4.10 | 3.79 | 4.08 | 4.04 | qfq | 11,535,107 | 46,275,372 | 7.09% |
| 2024-06-17 | 3.87 | 3.92 | 3.79 | 3.81 | 3.77 | qfq | 6,020,800 | 23,122,869 | -1.55% |
| 2024-06-14 | 3.88 | 3.90 | 3.79 | 3.87 | 3.83 | qfq | 4,932,800 | 19,063,819 | -0.26% |
| 2024-06-13 | 3.88 | 3.95 | 3.80 | 3.88 | 3.84 | qfq | 7,444,448 | 28,768,716 | -0.51% |
| 2024-06-12 | 3.82 | 3.90 | 3.77 | 3.90 | 3.86 | qfq | 7,160,100 | 27,676,667 | 3.45% |
| 2024-06-11 | 3.62 | 3.79 | 3.53 | 3.77 | 3.73 | qfq | 8,997,240 | 33,176,975 | 3.01% |
| 2024-06-07 | 3.59 | 3.72 | 3.55 | 3.66 | 3.62 | qfq | 12,107,100 | 44,020,883 | 3.98% |
| 2024-06-06 | 3.83 | 3.89 | 3.48 | 3.52 | 3.48 | qfq | 12,945,693 | 46,741,565 | -8.09% |
| 2024-06-05 | 3.86 | 3.95 | 3.78 | 3.83 | 3.79 | qfq | 8,027,682 | 31,097,074 | -0.52% |
| 2024-06-04 | 3.96 | 4.02 | 3.78 | 3.85 | 3.81 | qfq | 9,870,023 | 37,937,926 | -4.23% |
| 2024-06-03 | 4.15 | 4.20 | 3.97 | 4.02 | 3.98 | qfq | 8,311,306 | 33,871,574 | -3.60% |
| 2024-05-31 | 4.05 | 4.21 | 4.04 | 4.17 | 4.13 | qfq | 7,300,929 | 30,278,012 | 2.46% |
| 2024-05-30 | 4.04 | 4.13 | 4.01 | 4.07 | 4.03 | qfq | 5,131,744 | 20,924,874 | 0.00% |
| 2024-05-29 | 4.14 | 4.20 | 4.03 | 4.07 | 4.03 | qfq | 6,729,842 | 27,650,592 | -1.93% |
| 2024-05-28 | 4.23 | 4.25 | 4.13 | 4.15 | 4.09 | qfq | 6,527,200 | 27,368,393 | -1.19% |
| 2024-05-27 | 4.21 | 4.24 | 4.08 | 4.20 | 4.14 | qfq | 7,507,775 | 31,177,180 | 0.00% |
| 2024-05-24 | 4.20 | 4.27 | 4.15 | 4.20 | 4.14 | qfq | 7,035,172 | 29,731,078 | -0.47% |
| 2024-05-23 | 4.33 | 4.33 | 4.20 | 4.22 | 4.16 | qfq | 8,470,468 | 35,914,117 | -2.76% |
| 2024-05-22 | 4.26 | 4.36 | 4.20 | 4.34 | 4.28 | qfq | 9,789,114 | 42,199,089 | 2.36% |
| 2024-05-21 | 4.21 | 4.36 | 4.18 | 4.24 | 4.18 | qfq | 9,354,945 | 39,698,040 | 0.71% |
| 2024-05-20 | 4.36 | 4.37 | 4.19 | 4.21 | 4.15 | qfq | 14,495,546 | 61,672,506 | -4.10% |
| 2024-05-17 | 4.26 | 4.39 | 4.19 | 4.39 | 4.33 | qfq | 12,646,727 | 54,513,421 | 3.05% |
| 2024-05-16 | 4.16 | 4.33 | 4.16 | 4.26 | 4.20 | qfq | 17,463,956 | 73,898,728 | 1.19% |
| 2024-05-15 | 4.17 | 4.55 | 4.08 | 4.21 | 4.15 | qfq | 17,902,017 | 77,329,091 | 1.45% |
| 2024-05-14 | 4.05 | 4.20 | 4.03 | 4.15 | 4.09 | qfq | 6,668,561 | 27,566,107 | 2.98% |
| 2024-05-13 | 4.12 | 4.12 | 3.97 | 4.03 | 3.97 | qfq | 9,508,700 | 38,418,214 | -2.89% |
| 2024-05-10 | 4.23 | 4.27 | 4.13 | 4.15 | 4.09 | qfq | 6,926,600 | 28,931,626 | -1.89% |
| 2024-05-09 | 4.20 | 4.28 | 4.20 | 4.23 | 4.17 | qfq | 5,960,563 | 25,310,453 | 0.95% |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.19 | 4.13 | qfq | 7,023,709 | 29,714,081 | -2.10% |
| 2024-05-07 | 4.32 | 4.34 | 4.23 | 4.28 | 4.22 | qfq | 6,719,017 | 28,784,751 | -1.15% |
| 2024-05-06 | 4.29 | 4.39 | 4.27 | 4.33 | 4.27 | qfq | 10,978,100 | 47,646,031 | 1.64% |
| 2024-04-30 | 4.26 | 4.40 | 4.20 | 4.26 | 4.20 | qfq | 14,678,100 | 62,892,117 | 0.00% |
| 2024-04-29 | 4.02 | 4.28 | 4.02 | 4.26 | 4.20 | qfq | 14,101,809 | 59,104,174 | 6.50% |
| 2024-04-26 | 3.86 | 4.03 | 3.81 | 4.00 | 3.94 | qfq | 10,990,803 | 43,480,833 | 3.36% |
| 2024-04-25 | 3.81 | 3.93 | 3.75 | 3.87 | 3.81 | qfq | 10,447,331 | 40,335,713 | 1.57% |
| 2024-04-24 | 3.60 | 3.83 | 3.60 | 3.81 | 3.75 | qfq | 10,132,192 | 38,017,547 | 6.13% |
| 2024-04-23 | 3.50 | 3.63 | 3.49 | 3.59 | 3.54 | qfq | 9,148,300 | 32,673,099 | 4.36% |
| 2024-04-22 | 3.50 | 3.52 | 3.32 | 3.44 | 3.39 | qfq | 6,895,500 | 23,643,653 | -1.71% |
| 2024-04-19 | 3.56 | 3.62 | 3.49 | 3.50 | 3.45 | qfq | 7,071,000 | 24,996,380 | -2.23% |
| 2024-04-18 | 3.69 | 3.71 | 3.54 | 3.58 | 3.53 | qfq | 9,672,800 | 35,066,196 | -2.19% |
| 2024-04-17 | 3.30 | 3.67 | 3.30 | 3.66 | 3.61 | qfq | 13,784,315 | 48,943,977 | 12.96% |
| 2024-04-16 | 3.61 | 3.63 | 3.21 | 3.24 | 3.19 | qfq | 15,585,288 | 52,156,861 | -10.99% |
| 2024-04-15 | 4.01 | 4.05 | 3.57 | 3.64 | 3.59 | qfq | 16,029,882 | 60,265,693 | -10.12% |
| 2024-04-12 | 4.11 | 4.29 | 4.04 | 4.05 | 3.99 | qfq | 11,274,900 | 46,855,035 | -1.70% |
| 2024-04-11 | 4.19 | 4.28 | 4.08 | 4.12 | 4.06 | qfq | 13,696,700 | 57,351,063 | -2.83% |
| 2024-04-10 | 4.46 | 4.48 | 4.14 | 4.24 | 4.18 | qfq | 21,620,967 | 92,267,826 | -6.19% |
| 2024-04-09 | 4.69 | 4.70 | 4.46 | 4.52 | 4.45 | qfq | 22,965,090 | 104,657,023 | -5.24% |
| 2024-04-08 | 4.62 | 4.81 | 4.38 | 4.77 | 4.70 | qfq | 35,347,330 | 164,504,365 | 4.61% |
| 2024-04-03 | 4.51 | 4.66 | 4.35 | 4.56 | 4.49 | qfq | 14,401,806 | 64,795,722 | 0.66% |
| 2024-04-02 | 4.65 | 4.65 | 4.51 | 4.53 | 4.46 | qfq | 10,039,918 | 45,700,969 | -2.16% |
| 2024-04-01 | 4.52 | 4.64 | 4.50 | 4.63 | 4.56 | qfq | 11,236,885 | 51,424,429 | 2.21% |
| 2024-03-29 | 4.47 | 4.53 | 4.37 | 4.53 | 4.46 | qfq | 10,472,000 | 46,676,226 | 1.12% |
| 2024-03-28 | 4.30 | 4.54 | 4.27 | 4.48 | 4.41 | qfq | 11,646,206 | 51,791,716 | 4.19% |
| 2024-03-27 | 4.54 | 4.56 | 4.27 | 4.30 | 4.24 | qfq | 12,508,931 | 55,108,228 | -5.70% |
| 2024-03-26 | 4.56 | 4.63 | 4.45 | 4.56 | 4.49 | qfq | 14,785,999 | 67,271,031 | 0.22% |
| 2024-03-25 | 4.66 | 4.79 | 4.53 | 4.55 | 4.48 | qfq | 19,426,695 | 91,123,739 | -2.36% |
| 2024-03-22 | 4.72 | 4.74 | 4.55 | 4.66 | 4.59 | qfq | 19,375,993 | 89,902,057 | -1.69% |
| 2024-03-21 | 4.87 | 4.87 | 4.64 | 4.74 | 4.67 | qfq | 26,130,444 | 123,676,088 | -3.07% |
| 2024-03-20 | 4.61 | 4.93 | 4.53 | 4.89 | 4.82 | qfq | 27,447,587 | 129,785,800 | 7.00% |
| 2024-03-19 | 4.43 | 4.72 | 4.41 | 4.57 | 4.50 | qfq | 24,937,262 | 114,473,238 | 3.39% |
| 2024-03-18 | 4.42 | 4.44 | 4.36 | 4.42 | 4.36 | qfq | 11,838,148 | 52,130,941 | 1.14% |
| 2024-03-15 | 4.30 | 4.38 | 4.22 | 4.37 | 4.31 | qfq | 11,626,868 | 50,093,035 | 0.92% |
| 2024-03-14 | 4.37 | 4.46 | 4.23 | 4.33 | 4.27 | qfq | 16,666,492 | 72,641,562 | -0.69% |
| 2024-03-13 | 4.44 | 4.51 | 4.30 | 4.36 | 4.30 | qfq | 25,546,901 | 111,605,992 | -3.11% |
| 2024-03-12 | 4.23 | 4.69 | 4.21 | 4.50 | 4.43 | qfq | 28,442,452 | 126,636,837 | 6.13% |
| 2024-03-11 | 4.12 | 4.24 | 4.09 | 4.24 | 4.18 | qfq | 9,050,800 | 37,759,365 | 2.42% |
| 2024-03-08 | 4.09 | 4.15 | 4.05 | 4.14 | 4.08 | qfq | 6,535,363 | 26,825,481 | 1.72% |
| 2024-03-07 | 4.15 | 4.24 | 4.06 | 4.07 | 4.01 | qfq | 8,716,572 | 36,198,694 | -2.16% |
| 2024-03-06 | 4.10 | 4.22 | 4.07 | 4.16 | 4.10 | qfq | 8,387,857 | 34,862,759 | 0.73% |
| 2024-03-05 | 4.23 | 4.24 | 4.11 | 4.13 | 4.07 | qfq | 8,299,000 | 34,552,652 | -2.82% |
| 2024-03-04 | 4.24 | 4.31 | 4.11 | 4.25 | 4.19 | qfq | 12,637,419 | 53,279,131 | 1.19% |
| 2024-03-01 | 4.09 | 4.22 | 4.09 | 4.20 | 4.14 | qfq | 12,490,190 | 52,013,573 | 2.94% |
| 2024-02-29 | 3.78 | 4.08 | 3.77 | 4.08 | 4.02 | qfq | 17,544,806 | 69,989,721 | 6.53% |
| 2024-02-28 | 4.34 | 4.40 | 3.83 | 3.83 | 3.77 | qfq | 22,946,576 | 95,034,555 | -10.72% |
| 2024-02-27 | 4.13 | 4.29 | 4.09 | 4.29 | 4.23 | qfq | 13,397,280 | 56,269,769 | 2.88% |
| 2024-02-26 | 4.17 | 4.29 | 4.00 | 4.17 | 4.11 | qfq | 18,391,361 | 76,510,385 | 0.97% |
| 2024-02-23 | 3.89 | 4.13 | 3.87 | 4.13 | 4.07 | qfq | 18,328,944 | 73,595,642 | 6.17% |
| 2024-02-22 | 3.61 | 3.92 | 3.61 | 3.89 | 3.83 | qfq | 21,143,909 | 80,371,665 | 8.06% |
| 2024-02-21 | 3.46 | 3.73 | 3.42 | 3.60 | 3.55 | qfq | 13,624,367 | 49,442,173 | 2.27% |
| 2024-02-20 | 3.38 | 3.52 | 3.32 | 3.52 | 3.47 | qfq | 15,130,136 | 52,271,634 | 3.53% |
| 2024-02-19 | 3.19 | 3.46 | 3.19 | 3.40 | 3.35 | qfq | 18,475,358 | 62,186,570 | 7.26% |
| 2024-02-08 | 2.80 | 3.17 | 2.75 | 3.17 | 3.12 | qfq | 20,651,145 | 60,890,234 | 13.62% |
| 2024-02-07 | 3.10 | 3.13 | 2.73 | 2.79 | 2.75 | qfq | 24,543,896 | 71,222,362 | -7.92% |
| 2024-02-06 | 2.99 | 3.20 | 2.69 | 3.03 | 2.99 | qfq | 23,540,624 | 68,415,078 | -1.62% |
| 2024-02-05 | 3.63 | 3.67 | 2.97 | 3.08 | 3.03 | qfq | 25,141,540 | 79,618,611 | -15.85% |
| 2024-02-02 | 3.89 | 4.01 | 3.49 | 3.66 | 3.61 | qfq | 13,249,426 | 49,702,136 | -5.67% |
| 2024-02-01 | 3.90 | 3.97 | 3.74 | 3.88 | 3.82 | qfq | 14,041,809 | 54,313,043 | -1.27% |
| 2024-01-31 | 4.31 | 4.41 | 3.93 | 3.93 | 3.87 | qfq | 22,838,820 | 93,430,484 | -11.29% |
| 2024-01-30 | 4.55 | 4.61 | 4.41 | 4.43 | 4.36 | qfq | 5,021,200 | 22,588,211 | -3.28% |
| 2024-01-29 | 4.81 | 4.83 | 4.55 | 4.58 | 4.51 | qfq | 6,435,700 | 29,912,450 | -4.78% |
| 2024-01-26 | 4.80 | 4.90 | 4.76 | 4.81 | 4.74 | qfq | 6,540,110 | 31,569,686 | 0.63% |
| 2024-01-25 | 4.61 | 4.79 | 4.53 | 4.78 | 4.71 | qfq | 6,901,025 | 32,415,011 | 4.14% |
| 2024-01-24 | 4.56 | 4.59 | 4.38 | 4.59 | 4.52 | qfq | 8,315,940 | 37,451,027 | 2.00% |
| 2024-01-23 | 4.50 | 4.60 | 4.42 | 4.50 | 4.43 | qfq | 9,135,000 | 41,018,312 | -1.53% |
| 2024-01-22 | 4.85 | 4.88 | 4.49 | 4.57 | 4.50 | qfq | 9,479,835 | 44,514,722 | -7.49% |
| 2024-01-19 | 4.93 | 4.94 | 4.82 | 4.94 | 4.87 | qfq | 5,203,900 | 25,407,002 | 0.61% |
| 2024-01-18 | 4.93 | 4.99 | 4.77 | 4.91 | 4.84 | qfq | 7,302,200 | 35,507,630 | -0.41% |
| 2024-01-17 | 5.08 | 5.11 | 4.93 | 4.93 | 4.86 | qfq | 4,679,900 | 23,481,736 | -2.95% |
| 2024-01-16 | 5.12 | 5.14 | 4.99 | 5.08 | 5.01 | qfq | 7,368,700 | 37,219,044 | -0.59% |
| 2024-01-15 | 5.09 | 5.16 | 5.05 | 5.11 | 5.04 | qfq | 4,456,400 | 22,700,172 | -0.58% |
| 2024-01-12 | 5.23 | 5.26 | 5.11 | 5.14 | 5.06 | qfq | 4,540,800 | 23,533,541 | -1.91% |
| 2024-01-11 | 5.09 | 5.27 | 5.08 | 5.24 | 5.16 | qfq | 6,775,900 | 35,193,538 | 2.75% |
| 2024-01-10 | 5.17 | 5.19 | 5.04 | 5.10 | 5.03 | qfq | 5,454,746 | 27,874,757 | -1.92% |
| 2024-01-09 | 5.20 | 5.28 | 5.15 | 5.20 | 5.12 | qfq | 5,176,700 | 27,009,100 | 0.97% |
| 2024-01-08 | 5.26 | 5.26 | 5.15 | 5.15 | 5.07 | qfq | 5,440,500 | 28,332,766 | -2.09% |
| 2024-01-05 | 5.36 | 5.41 | 5.22 | 5.26 | 5.18 | qfq | 5,892,800 | 31,318,422 | -2.05% |
| 2024-01-04 | 5.36 | 5.47 | 5.32 | 5.37 | 5.29 | qfq | 5,872,473 | 31,659,074 | 0.19% |
| 2024-01-03 | 5.36 | 5.42 | 5.30 | 5.36 | 5.28 | qfq | 5,050,587 | 27,048,778 | -0.19% |
| 2024-01-02 | 5.40 | 5.46 | 5.35 | 5.37 | 5.29 | qfq | 5,901,500 | 31,876,874 | -0.19% |
| 2023-12-29 | 5.30 | 5.41 | 5.28 | 5.38 | 5.30 | qfq | 6,494,875 | 34,858,437 | 1.32% |
| 2023-12-28 | 5.23 | 5.36 | 5.15 | 5.31 | 5.23 | qfq | 7,290,600 | 38,557,193 | 0.57% |
| 2023-12-27 | 5.19 | 5.29 | 5.17 | 5.28 | 5.20 | qfq | 6,278,929 | 32,887,060 | 2.52% |
| 2023-12-26 | 5.34 | 5.34 | 5.13 | 5.15 | 5.07 | qfq | 7,362,618 | 38,216,869 | -3.01% |
| 2023-12-25 | 5.36 | 5.46 | 5.29 | 5.31 | 5.23 | qfq | 6,703,942 | 35,823,400 | -1.12% |
| 2023-12-22 | 5.56 | 5.56 | 5.34 | 5.37 | 5.29 | qfq | 9,033,100 | 48,980,935 | -3.42% |
| 2023-12-21 | 5.53 | 5.60 | 5.44 | 5.56 | 5.48 | qfq | 7,259,872 | 40,036,112 | 0.18% |
| 2023-12-20 | 5.65 | 5.69 | 5.54 | 5.55 | 5.47 | qfq | 6,138,481 | 34,418,639 | -1.60% |
| 2023-12-19 | 5.58 | 5.65 | 5.54 | 5.64 | 5.56 | qfq | 5,390,972 | 30,197,982 | 1.26% |
| 2023-12-18 | 5.65 | 5.70 | 5.56 | 5.57 | 5.49 | qfq | 7,474,600 | 41,947,515 | -1.59% |
| 2023-12-15 | 5.73 | 5.74 | 5.62 | 5.66 | 5.58 | qfq | 7,504,023 | 42,588,165 | -0.88% |
| 2023-12-14 | 5.79 | 5.84 | 5.69 | 5.71 | 5.63 | qfq | 7,602,223 | 43,817,899 | -1.04% |
| 2023-12-13 | 5.90 | 5.91 | 5.76 | 5.77 | 5.69 | qfq | 9,663,000 | 56,387,567 | -2.37% |
| 2023-12-12 | 5.85 | 5.92 | 5.81 | 5.91 | 5.82 | qfq | 12,995,300 | 76,375,733 | 1.37% |
| 2023-12-11 | 5.72 | 5.84 | 5.66 | 5.83 | 5.74 | qfq | 9,579,674 | 54,978,021 | 1.57% |
| 2023-12-08 | 5.87 | 5.91 | 5.70 | 5.74 | 5.66 | qfq | 9,143,200 | 52,959,109 | -1.88% |
| 2023-12-07 | 5.74 | 5.91 | 5.71 | 5.85 | 5.76 | qfq | 10,774,061 | 62,885,951 | 1.92% |
| 2023-12-06 | 5.73 | 5.82 | 5.65 | 5.74 | 5.66 | qfq | 8,201,800 | 46,948,242 | 0.17% |
| 2023-12-05 | 5.97 | 5.99 | 5.72 | 5.73 | 5.65 | qfq | 11,002,000 | 63,895,171 | -3.86% |
| 2023-12-04 | 5.91 | 6.07 | 5.90 | 5.96 | 5.87 | qfq | 11,871,450 | 71,157,094 | 0.51% |
| 2023-12-01 | 5.79 | 5.94 | 5.74 | 5.93 | 5.84 | qfq | 12,311,150 | 72,106,568 | 2.77% |
| 2023-11-30 | 5.91 | 5.91 | 5.71 | 5.77 | 5.69 | qfq | 8,322,700 | 48,206,719 | -1.87% |
| 2023-11-29 | 5.99 | 6.01 | 5.87 | 5.88 | 5.79 | qfq | 6,233,250 | 36,928,640 | -2.16% |
| 2023-11-28 | 5.94 | 6.07 | 5.90 | 6.01 | 5.92 | qfq | 10,380,574 | 62,206,305 | 1.18% |
| 2023-11-27 | 5.86 | 6.01 | 5.86 | 5.94 | 5.85 | qfq | 8,728,800 | 51,888,362 | 1.02% |
| 2023-11-24 | 6.04 | 6.09 | 5.85 | 5.88 | 5.79 | qfq | 9,209,809 | 54,550,963 | -2.81% |
| 2023-11-23 | 5.98 | 6.09 | 5.89 | 6.05 | 5.96 | qfq | 11,058,709 | 66,413,539 | 0.83% |
| 2023-11-22 | 6.04 | 6.11 | 5.99 | 6.00 | 5.91 | qfq | 10,481,400 | 63,382,815 | -0.50% |
| 2023-11-21 | 6.13 | 6.15 | 6.00 | 6.03 | 5.94 | qfq | 10,383,600 | 63,047,987 | -1.63% |
| 2023-11-20 | 6.06 | 6.18 | 6.06 | 6.13 | 6.04 | qfq | 10,780,462 | 66,074,260 | 0.82% |
| 2023-11-17 | 6.08 | 6.13 | 6.03 | 6.08 | 5.99 | qfq | 9,765,476 | 59,249,865 | 0.00% |
| 2023-11-16 | 6.05 | 6.21 | 6.04 | 6.08 | 5.99 | qfq | 14,400,205 | 88,300,737 | 0.16% |
| 2023-11-15 | 6.11 | 6.31 | 6.05 | 6.07 | 5.98 | qfq | 15,620,326 | 96,062,888 | 0.00% |
| 2023-11-14 | 5.94 | 6.11 | 5.92 | 6.07 | 5.98 | qfq | 11,040,240 | 66,707,069 | 2.02% |
| 2023-11-13 | 5.84 | 5.98 | 5.84 | 5.95 | 5.86 | qfq | 9,965,001 | 59,086,325 | 2.06% |
| 2023-11-10 | 5.83 | 5.89 | 5.77 | 5.83 | 5.74 | qfq | 8,187,900 | 47,810,254 | -0.51% |
| 2023-11-09 | 5.92 | 5.99 | 5.81 | 5.86 | 5.77 | qfq | 12,720,142 | 74,850,290 | -1.18% |
| 2023-11-08 | 5.80 | 6.00 | 5.78 | 5.93 | 5.84 | qfq | 17,083,305 | 101,076,516 | 2.07% |
| 2023-11-07 | 5.76 | 5.83 | 5.74 | 5.81 | 5.72 | qfq | 11,477,049 | 66,405,611 | 0.69% |
| 2023-11-06 | 5.64 | 5.79 | 5.62 | 5.77 | 5.69 | qfq | 12,488,664 | 71,485,660 | 2.85% |
| 2023-11-03 | 5.48 | 5.64 | 5.46 | 5.61 | 5.53 | qfq | 12,056,700 | 67,228,899 | 2.56% |
| 2023-11-02 | 5.51 | 5.60 | 5.45 | 5.47 | 5.39 | qfq | 11,630,584 | 64,202,679 | -0.73% |
| 2023-11-01 | 5.45 | 5.54 | 5.38 | 5.51 | 5.43 | qfq | 12,683,900 | 69,679,579 | 1.10% |
| 2023-10-31 | 5.47 | 5.55 | 5.37 | 5.45 | 5.37 | qfq | 12,263,904 | 66,901,767 | -0.73% |
| 2023-10-30 | 5.33 | 5.54 | 5.28 | 5.49 | 5.41 | qfq | 17,936,780 | 97,911,084 | 2.43% |
| 2023-10-27 | 5.85 | 5.85 | 5.28 | 5.36 | 5.28 | qfq | 37,693,795 | 205,633,062 | -8.53% |
| 2023-10-26 | 5.72 | 5.86 | 5.66 | 5.86 | 5.77 | qfq | 14,655,449 | 84,294,605 | -0.17% |
| 2023-10-25 | 5.64 | 5.94 | 5.63 | 5.87 | 5.78 | qfq | 19,736,393 | 115,093,928 | 5.01% |
| 2023-10-24 | 5.55 | 5.67 | 5.44 | 5.59 | 5.51 | qfq | 13,166,588 | 73,162,320 | 0.72% |
| 2023-10-23 | 5.78 | 5.79 | 5.50 | 5.55 | 5.47 | qfq | 14,308,481 | 80,395,452 | -4.31% |
| 2023-10-20 | 5.94 | 6.08 | 5.78 | 5.80 | 5.71 | qfq | 14,704,600 | 86,445,628 | -3.33% |
| 2023-10-19 | 6.01 | 6.17 | 5.98 | 6.00 | 5.91 | qfq | 17,379,400 | 105,718,747 | -0.33% |
| 2023-10-18 | 6.10 | 6.11 | 5.93 | 6.02 | 5.93 | qfq | 15,737,309 | 94,575,885 | -2.27% |
| 2023-10-17 | 6.15 | 6.19 | 6.05 | 6.16 | 6.07 | qfq | 16,611,651 | 101,879,792 | 0.16% |
| 2023-10-16 | 6.13 | 6.20 | 6.03 | 6.15 | 6.06 | qfq | 16,039,501 | 98,314,854 | 0.33% |
| 2023-10-13 | 6.10 | 6.18 | 6.06 | 6.13 | 6.04 | qfq | 14,475,567 | 88,758,535 | 0.00% |
| 2023-10-12 | 6.20 | 6.20 | 6.08 | 6.13 | 6.04 | qfq | 17,695,501 | 108,524,401 | -0.81% |
| 2023-10-11 | 6.26 | 6.31 | 6.09 | 6.18 | 6.09 | qfq | 31,176,951 | 192,241,531 | -1.28% |
| 2023-10-10 | 6.17 | 6.55 | 6.05 | 6.26 | 6.17 | qfq | 57,186,545 | 360,191,920 | 7.01% |
| 2023-10-09 | 5.82 | 5.88 | 5.78 | 5.85 | 5.76 | qfq | 8,131,100 | 47,400,874 | 0.34% |
| 2023-09-28 | 5.70 | 5.86 | 5.68 | 5.83 | 5.74 | qfq | 10,495,794 | 60,822,721 | 2.82% |
| 2023-09-27 | 5.70 | 5.73 | 5.65 | 5.67 | 5.59 | qfq | 8,041,549 | 45,732,018 | -0.70% |
| 2023-09-26 | 5.79 | 5.81 | 5.68 | 5.71 | 5.63 | qfq | 9,180,300 | 52,588,381 | -1.38% |
| 2023-09-25 | 5.86 | 5.92 | 5.72 | 5.79 | 5.71 | qfq | 10,427,679 | 60,438,822 | -1.19% |
| 2023-09-22 | 5.61 | 5.87 | 5.60 | 5.86 | 5.77 | qfq | 12,682,998 | 73,156,488 | 3.53% |
| 2023-09-21 | 5.55 | 5.74 | 5.54 | 5.66 | 5.58 | qfq | 11,861,918 | 67,153,269 | 1.80% |
| 2023-09-20 | 5.58 | 5.66 | 5.56 | 5.56 | 5.48 | qfq | 9,063,800 | 50,797,105 | -0.89% |
| 2023-09-19 | 5.75 | 5.75 | 5.58 | 5.61 | 5.53 | qfq | 13,520,200 | 75,978,782 | -2.60% |
| 2023-09-18 | 5.75 | 5.81 | 5.66 | 5.76 | 5.68 | qfq | 13,263,855 | 76,214,594 | 0.17% |
| 2023-09-15 | 5.91 | 5.92 | 5.71 | 5.75 | 5.67 | qfq | 14,089,600 | 81,228,496 | -2.21% |
| 2023-09-14 | 5.99 | 5.99 | 5.80 | 5.88 | 5.79 | qfq | 11,696,300 | 68,833,024 | -1.51% |
| 2023-09-13 | 6.17 | 6.17 | 5.90 | 5.97 | 5.88 | qfq | 14,433,200 | 86,551,587 | -3.24% |
| 2023-09-12 | 6.16 | 6.28 | 6.14 | 6.17 | 6.08 | qfq | 15,970,500 | 98,786,882 | -0.64% |
| 2023-09-11 | 6.20 | 6.26 | 6.13 | 6.21 | 6.12 | qfq | 13,813,709 | 85,473,775 | -0.64% |
| 2023-09-08 | 6.19 | 6.31 | 6.03 | 6.25 | 6.16 | qfq | 17,771,600 | 110,004,948 | 1.13% |
| 2023-09-07 | 6.25 | 6.31 | 6.15 | 6.18 | 6.09 | qfq | 18,464,990 | 114,888,308 | -0.96% |
| 2023-09-06 | 6.06 | 6.27 | 5.93 | 6.24 | 6.15 | qfq | 25,713,284 | 158,313,755 | 2.63% |
| 2023-09-05 | 5.88 | 6.19 | 5.86 | 6.08 | 5.99 | qfq | 23,093,793 | 139,836,700 | 2.88% |
| 2023-09-04 | 5.85 | 5.91 | 5.78 | 5.91 | 5.82 | qfq | 11,056,223 | 64,663,381 | 1.55% |
| 2023-09-01 | 6.00 | 6.02 | 5.78 | 5.82 | 5.73 | qfq | 12,532,900 | 73,284,472 | -2.35% |
| 2023-08-31 | 6.12 | 6.12 | 5.93 | 5.96 | 5.87 | qfq | 13,482,945 | 80,805,021 | -2.77% |
| 2023-08-30 | 5.89 | 6.15 | 5.85 | 6.13 | 6.04 | qfq | 21,233,768 | 128,420,835 | 3.72% |
| 2023-08-29 | 5.60 | 5.93 | 5.60 | 5.91 | 5.82 | qfq | 19,967,400 | 116,610,816 | 4.42% |
| 2023-08-28 | 6.13 | 6.19 | 5.66 | 5.66 | 5.58 | qfq | 23,262,300 | 136,788,743 | -1.39% |
| 2023-08-25 | 6.01 | 6.09 | 5.71 | 5.74 | 5.66 | qfq | 21,189,928 | 124,246,639 | -6.06% |
| 2023-08-24 | 6.27 | 6.28 | 6.06 | 6.11 | 6.02 | qfq | 19,484,500 | 119,838,603 | -1.13% |
| 2023-08-23 | 6.07 | 6.32 | 6.01 | 6.18 | 6.09 | qfq | 25,551,083 | 157,860,100 | 1.15% |
| 2023-08-22 | 5.82 | 6.13 | 5.82 | 6.11 | 6.02 | qfq | 23,873,500 | 143,764,606 | 5.34% |
| 2023-08-21 | 5.71 | 5.97 | 5.71 | 5.80 | 5.71 | qfq | 15,154,900 | 88,868,337 | 1.22% |
| 2023-08-18 | 6.06 | 6.12 | 5.72 | 5.73 | 5.65 | qfq | 22,287,997 | 131,258,144 | -5.45% |
| 2023-08-17 | 5.93 | 6.14 | 5.80 | 6.06 | 5.97 | qfq | 19,825,592 | 118,791,392 | 1.00% |
| 2023-08-16 | 6.00 | 6.14 | 5.84 | 6.00 | 5.91 | qfq | 25,093,313 | 149,883,946 | -1.32% |
| 2023-08-15 | 6.34 | 6.38 | 5.95 | 6.08 | 5.99 | qfq | 33,477,428 | 204,806,696 | -3.95% |
| 2023-08-14 | 6.50 | 6.51 | 6.10 | 6.33 | 6.24 | qfq | 33,117,186 | 207,196,736 | -2.16% |
| 2023-08-11 | 6.74 | 6.75 | 6.40 | 6.47 | 6.38 | qfq | 45,271,053 | 295,661,362 | -6.23% |
| 2023-08-10 | 6.79 | 7.10 | 6.60 | 6.90 | 6.80 | qfq | 59,071,855 | 401,145,123 | 0.29% |
| 2023-08-09 | 6.43 | 7.07 | 6.43 | 6.88 | 6.78 | qfq | 81,166,657 | 555,502,868 | 3.30% |
| 2023-08-08 | 6.28 | 7.19 | 6.13 | 6.66 | 6.56 | qfq | 72,214,806 | 481,582,695 | 8.12% |
| 2023-08-07 | 6.10 | 6.20 | 6.05 | 6.16 | 6.07 | qfq | 13,206,538 | 80,935,956 | 1.32% |
| 2023-08-04 | 5.91 | 6.14 | 5.90 | 6.08 | 5.99 | qfq | 18,561,645 | 112,842,630 | 3.05% |
| 2023-08-03 | 5.88 | 5.92 | 5.85 | 5.90 | 5.81 | qfq | 5,127,001 | 30,166,956 | 0.00% |
| 2023-08-02 | 5.86 | 5.95 | 5.81 | 5.90 | 5.81 | qfq | 7,456,757 | 43,789,884 | 0.51% |
| 2023-08-01 | 5.85 | 5.91 | 5.80 | 5.87 | 5.78 | qfq | 6,967,300 | 40,854,341 | 0.00% |
| 2023-07-31 | 5.82 | 5.91 | 5.76 | 5.87 | 5.78 | qfq | 8,268,300 | 48,429,891 | 0.86% |
| 2023-07-28 | 5.68 | 5.88 | 5.61 | 5.82 | 5.73 | qfq | 10,603,428 | 60,987,833 | 2.28% |
| 2023-07-27 | 5.86 | 5.91 | 5.67 | 5.69 | 5.61 | qfq | 12,663,444 | 73,163,586 | -2.90% |
| 2023-07-26 | 6.18 | 6.24 | 5.85 | 5.86 | 5.77 | qfq | 17,705,041 | 105,665,801 | -2.33% |
| 2023-07-25 | 5.89 | 6.02 | 5.82 | 6.00 | 5.91 | qfq | 8,799,861 | 52,240,617 | 3.27% |
| 2023-07-24 | 5.76 | 5.89 | 5.71 | 5.81 | 5.72 | qfq | 5,442,600 | 31,674,631 | 0.69% |
| 2023-07-21 | 5.83 | 5.92 | 5.73 | 5.77 | 5.69 | qfq | 6,670,426 | 38,716,280 | -1.20% |
| 2023-07-20 | 5.95 | 6.02 | 5.84 | 5.84 | 5.75 | qfq | 8,217,365 | 48,516,356 | -2.01% |
| 2023-07-19 | 5.98 | 6.07 | 5.94 | 5.96 | 5.87 | qfq | 6,203,599 | 37,134,426 | -0.17% |
| 2023-07-18 | 6.02 | 6.05 | 5.93 | 5.97 | 5.88 | qfq | 7,064,644 | 42,249,379 | -1.00% |