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
创业慧康300451.SZ
最近收盘价3.322026-07-17
最近交易日2026-07-17
成交量（股）41,295,499
成交额（元）140,886,642
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 3.54 | 3.59 | 3.30 | 3.32 | 3.32 | qfq | 41,295,499 | 140,886,642 | -6.74% |
| 2026-07-16 | 3.44 | 3.59 | 3.40 | 3.56 | 3.56 | qfq | 39,867,711 | 140,551,683 | 2.30% |
| 2026-07-15 | 3.37 | 3.56 | 3.33 | 3.48 | 3.48 | qfq | 42,150,792 | 146,789,614 | 2.96% |
| 2026-07-14 | 3.38 | 3.47 | 3.30 | 3.38 | 3.38 | qfq | 36,880,288 | 124,260,624 | -0.88% |
| 2026-07-13 | 3.45 | 3.67 | 3.38 | 3.41 | 3.41 | qfq | 49,808,960 | 172,570,308 | 0.00% |
| 2026-07-10 | 3.21 | 3.63 | 3.17 | 3.41 | 3.41 | qfq | 66,861,143 | 230,087,244 | 5.57% |
| 2026-07-09 | 3.19 | 3.28 | 3.14 | 3.23 | 3.23 | qfq | 24,978,548 | 80,106,114 | 0.62% |
| 2026-07-08 | 3.15 | 3.23 | 3.10 | 3.21 | 3.21 | qfq | 24,388,484 | 77,406,924 | 2.23% |
| 2026-07-07 | 3.21 | 3.24 | 3.13 | 3.14 | 3.14 | qfq | 17,955,830 | 57,007,309 | -3.09% |
| 2026-07-06 | 3.30 | 3.35 | 3.22 | 3.24 | 3.24 | qfq | 18,161,575 | 59,305,056 | -1.82% |
| 2026-07-03 | 3.26 | 3.34 | 3.23 | 3.30 | 3.30 | qfq | 21,358,609 | 70,234,204 | 1.54% |
| 2026-07-02 | 3.31 | 3.40 | 3.25 | 3.25 | 3.25 | qfq | 28,676,619 | 95,136,114 | -2.11% |
| 2026-07-01 | 3.23 | 3.36 | 3.17 | 3.32 | 3.32 | qfq | 31,527,734 | 103,671,868 | 3.75% |
| 2026-06-30 | 3.20 | 3.24 | 3.14 | 3.20 | 3.20 | qfq | 23,306,742 | 74,411,972 | -0.31% |
| 2026-06-29 | 3.15 | 3.22 | 3.06 | 3.21 | 3.21 | qfq | 29,588,881 | 93,508,947 | 2.23% |
| 2026-06-26 | 3.24 | 3.25 | 3.12 | 3.14 | 3.14 | qfq | 25,577,209 | 81,131,038 | -3.38% |
| 2026-06-25 | 3.33 | 3.33 | 3.21 | 3.25 | 3.25 | qfq | 30,910,279 | 100,647,820 | -2.40% |
| 2026-06-24 | 3.45 | 3.45 | 3.27 | 3.33 | 3.33 | qfq | 26,467,006 | 88,247,178 | -3.48% |
| 2026-06-23 | 3.42 | 3.56 | 3.40 | 3.45 | 3.45 | qfq | 29,923,577 | 104,658,709 | 0.29% |
| 2026-06-22 | 3.44 | 3.45 | 3.27 | 3.44 | 3.44 | qfq | 33,976,302 | 114,184,193 | -0.58% |
| 2026-06-18 | 3.45 | 3.54 | 3.43 | 3.46 | 3.46 | qfq | 25,612,296 | 89,176,027 | -0.29% |
| 2026-06-17 | 3.53 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 22,130,716 | 76,969,969 | -2.53% |
| 2026-06-16 | 3.52 | 3.58 | 3.47 | 3.56 | 3.56 | qfq | 26,080,282 | 91,888,495 | 0.28% |
| 2026-06-15 | 3.59 | 3.64 | 3.50 | 3.55 | 3.55 | qfq | 26,584,426 | 94,604,561 | 0.00% |
| 2026-06-12 | 3.60 | 3.70 | 3.55 | 3.55 | 3.55 | qfq | 28,458,677 | 102,587,173 | 0.57% |
| 2026-06-11 | 3.63 | 3.65 | 3.49 | 3.53 | 3.53 | qfq | 22,616,785 | 79,998,653 | -3.29% |
| 2026-06-10 | 3.71 | 3.74 | 3.59 | 3.65 | 3.65 | qfq | 21,126,472 | 77,288,933 | -1.88% |
| 2026-06-09 | 3.67 | 3.73 | 3.60 | 3.72 | 3.72 | qfq | 24,126,528 | 88,843,316 | 1.36% |
| 2026-06-08 | 3.62 | 3.75 | 3.59 | 3.67 | 3.67 | qfq | 25,426,440 | 93,363,224 | -1.08% |
| 2026-06-05 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | qfq | 26,137,130 | 96,961,678 | 1.37% |
| 2026-06-04 | 3.74 | 3.78 | 3.64 | 3.66 | 3.66 | qfq | 23,857,747 | 88,085,495 | -2.66% |
| 2026-06-03 | 3.83 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 22,291,839 | 84,399,793 | -2.08% |
| 2026-06-02 | 3.97 | 3.98 | 3.82 | 3.84 | 3.84 | qfq | 24,768,127 | 95,812,555 | -3.03% |
| 2026-06-01 | 3.83 | 4.02 | 3.82 | 3.96 | 3.96 | qfq | 32,970,332 | 129,831,234 | 3.39% |
| 2026-05-29 | 3.91 | 4.00 | 3.80 | 3.83 | 3.83 | qfq | 26,901,668 | 104,560,981 | -1.79% |
| 2026-05-28 | 3.88 | 3.94 | 3.83 | 3.90 | 3.90 | qfq | 26,004,640 | 101,102,873 | 0.52% |
| 2026-05-27 | 3.98 | 4.02 | 3.87 | 3.88 | 3.88 | qfq | 22,881,009 | 89,758,909 | -2.51% |
| 2026-05-26 | 4.02 | 4.07 | 3.94 | 3.98 | 3.98 | qfq | 21,483,409 | 85,894,674 | -1.97% |
| 2026-05-25 | 4.08 | 4.14 | 4.02 | 4.06 | 4.06 | qfq | 23,208,601 | 94,479,130 | -0.73% |
| 2026-05-22 | 4.07 | 4.18 | 3.98 | 4.09 | 4.09 | qfq | 27,671,055 | 112,548,192 | 1.49% |
| 2026-05-21 | 4.14 | 4.21 | 4.03 | 4.03 | 4.03 | qfq | 28,618,405 | 118,168,529 | -2.89% |
| 2026-05-20 | 4.30 | 4.32 | 4.14 | 4.15 | 4.15 | qfq | 33,657,223 | 141,304,110 | -4.16% |
| 2026-05-19 | 4.26 | 4.37 | 4.25 | 4.33 | 4.33 | qfq | 28,531,330 | 122,930,762 | 1.88% |
| 2026-05-18 | 4.25 | 4.29 | 4.19 | 4.25 | 4.25 | qfq | 24,137,900 | 102,190,502 | 0.00% |
| 2026-05-15 | 4.25 | 4.35 | 4.22 | 4.25 | 4.25 | qfq | 28,842,800 | 123,198,311 | 0.00% |
| 2026-05-14 | 4.41 | 4.48 | 4.25 | 4.25 | 4.25 | qfq | 35,842,845 | 155,266,223 | -3.63% |
| 2026-05-13 | 4.42 | 4.43 | 4.35 | 4.41 | 4.41 | qfq | 26,683,506 | 117,170,131 | 0.00% |
| 2026-05-12 | 4.51 | 4.55 | 4.40 | 4.41 | 4.41 | qfq | 26,101,240 | 116,105,825 | -2.22% |
| 2026-05-11 | 4.52 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 40,289,796 | 180,417,526 | -0.44% |
| 2026-05-08 | 4.43 | 4.70 | 4.42 | 4.53 | 4.53 | qfq | 56,875,132 | 259,790,154 | 2.72% |
| 2026-05-07 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 26,084,438 | 115,034,588 | -0.45% |
| 2026-05-06 | 4.45 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 29,105,395 | 129,430,615 | 0.45% |
| 2026-04-30 | 4.40 | 4.45 | 4.36 | 4.41 | 4.41 | qfq | 20,099,645 | 88,779,732 | 0.00% |
| 2026-04-29 | 4.26 | 4.48 | 4.26 | 4.41 | 4.41 | qfq | 30,131,018 | 133,014,444 | 1.61% |
| 2026-04-28 | 4.36 | 4.40 | 4.30 | 4.34 | 4.34 | qfq | 21,280,509 | 92,431,518 | -0.46% |
| 2026-04-27 | 4.26 | 4.37 | 4.22 | 4.36 | 4.36 | qfq | 23,198,638 | 99,952,864 | 1.87% |
| 2026-04-24 | 4.30 | 4.33 | 4.23 | 4.28 | 4.28 | qfq | 22,068,089 | 94,275,750 | -1.61% |
| 2026-04-23 | 4.34 | 4.48 | 4.31 | 4.35 | 4.35 | qfq | 29,736,905 | 130,049,057 | 0.00% |
| 2026-04-22 | 4.31 | 4.35 | 4.24 | 4.35 | 4.35 | qfq | 24,998,532 | 107,485,987 | 0.93% |
| 2026-04-21 | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | qfq | 34,613,710 | 149,609,146 | -2.27% |
| 2026-04-20 | 4.46 | 4.48 | 4.36 | 4.41 | 4.41 | qfq | 40,568,277 | 178,768,174 | -1.56% |
| 2026-04-17 | 4.59 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 33,789,582 | 151,949,082 | -2.82% |
| 2026-04-16 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 22,812,537 | 104,842,298 | 0.88% |
| 2026-04-15 | 4.68 | 4.72 | 4.53 | 4.57 | 4.57 | qfq | 36,571,355 | 167,779,458 | -2.35% |
| 2026-04-14 | 4.68 | 4.74 | 4.62 | 4.68 | 4.68 | qfq | 19,033,135 | 88,920,539 | 0.65% |
| 2026-04-13 | 4.65 | 4.69 | 4.63 | 4.65 | 4.65 | qfq | 18,952,480 | 88,271,185 | -1.06% |
| 2026-04-10 | 4.70 | 4.78 | 4.69 | 4.70 | 4.70 | qfq | 18,768,820 | 88,715,212 | 0.21% |
| 2026-04-09 | 4.80 | 4.81 | 4.67 | 4.69 | 4.69 | qfq | 28,736,204 | 135,693,532 | -3.30% |
| 2026-04-08 | 4.74 | 4.86 | 4.70 | 4.85 | 4.85 | qfq | 30,640,950 | 147,089,925 | 4.75% |
| 2026-04-07 | 4.61 | 4.67 | 4.59 | 4.63 | 4.63 | qfq | 12,710,800 | 58,882,542 | 0.65% |
| 2026-04-03 | 4.81 | 4.85 | 4.59 | 4.60 | 4.60 | qfq | 24,597,670 | 114,643,101 | -4.17% |
| 2026-04-02 | 4.74 | 4.94 | 4.70 | 4.80 | 4.80 | qfq | 41,012,425 | 198,256,687 | 1.27% |
| 2026-04-01 | 4.78 | 4.82 | 4.68 | 4.74 | 4.74 | qfq | 18,755,346 | 88,814,791 | 0.85% |
| 2026-03-31 | 4.80 | 4.88 | 4.69 | 4.70 | 4.70 | qfq | 19,908,937 | 95,144,126 | -2.08% |
| 2026-03-30 | 4.60 | 4.80 | 4.59 | 4.80 | 4.80 | qfq | 28,503,219 | 134,838,965 | 2.78% |
| 2026-03-27 | 4.53 | 4.68 | 4.45 | 4.67 | 4.67 | qfq | 24,750,038 | 114,006,318 | 2.19% |
| 2026-03-26 | 4.61 | 4.80 | 4.57 | 4.57 | 4.57 | qfq | 36,650,113 | 171,646,315 | -1.30% |
| 2026-03-25 | 4.61 | 4.67 | 4.61 | 4.63 | 4.63 | qfq | 22,190,740 | 103,049,460 | 0.87% |
| 2026-03-24 | 4.55 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 25,066,310 | 113,502,391 | 3.15% |
| 2026-03-23 | 4.68 | 4.68 | 4.40 | 4.45 | 4.45 | qfq | 33,961,758 | 154,488,257 | -6.51% |
| 2026-03-20 | 4.95 | 4.98 | 4.76 | 4.76 | 4.76 | qfq | 25,173,552 | 121,716,447 | -3.45% |
| 2026-03-19 | 4.97 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 20,013,304 | 99,238,032 | -2.18% |
| 2026-03-18 | 4.98 | 5.05 | 4.95 | 5.04 | 5.04 | qfq | 17,980,973 | 89,787,093 | 1.61% |
| 2026-03-17 | 5.06 | 5.09 | 4.96 | 4.96 | 4.96 | qfq | 25,062,724 | 126,059,892 | -1.78% |
| 2026-03-16 | 5.01 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 26,120,275 | 131,293,582 | 1.41% |
| 2026-03-13 | 5.05 | 5.07 | 4.98 | 4.98 | 4.98 | qfq | 20,940,439 | 105,158,948 | -1.58% |
| 2026-03-12 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 18,244,950 | 92,457,712 | 0.00% |
| 2026-03-11 | 5.12 | 5.14 | 5.05 | 5.06 | 5.06 | qfq | 22,707,593 | 115,440,139 | -1.56% |
| 2026-03-10 | 5.15 | 5.23 | 5.08 | 5.14 | 5.14 | qfq | 28,730,909 | 147,828,172 | 0.78% |
| 2026-03-09 | 5.00 | 5.12 | 4.96 | 5.10 | 5.10 | qfq | 29,820,362 | 149,901,193 | 0.39% |
| 2026-03-06 | 4.95 | 5.09 | 4.95 | 5.08 | 5.08 | qfq | 24,974,590 | 126,257,095 | 1.60% |
| 2026-03-05 | 5.08 | 5.11 | 4.99 | 5.00 | 5.00 | qfq | 35,422,635 | 178,462,456 | 1.21% |
| 2026-03-04 | 4.90 | 4.99 | 4.88 | 4.94 | 4.94 | qfq | 26,271,952 | 129,792,879 | -0.60% |
| 2026-03-03 | 5.14 | 5.19 | 4.96 | 4.97 | 4.97 | qfq | 40,688,539 | 205,717,946 | -3.31% |
| 2026-03-02 | 5.32 | 5.34 | 5.10 | 5.14 | 5.14 | qfq | 50,245,606 | 260,538,356 | -4.99% |
| 2026-02-27 | 5.32 | 5.46 | 5.29 | 5.41 | 5.41 | qfq | 36,281,076 | 195,629,945 | 1.69% |
| 2026-02-26 | 5.43 | 5.45 | 5.30 | 5.32 | 5.32 | qfq | 38,239,058 | 204,508,003 | -2.03% |
| 2026-02-25 | 5.43 | 5.54 | 5.41 | 5.43 | 5.43 | qfq | 36,260,326 | 198,376,451 | 0.37% |
| 2026-02-24 | 5.61 | 5.64 | 5.40 | 5.41 | 5.41 | qfq | 33,841,706 | 184,329,758 | -1.28% |
| 2026-02-13 | 5.53 | 5.64 | 5.48 | 5.48 | 5.48 | qfq | 31,230,651 | 173,204,021 | -1.62% |
| 2026-02-12 | 5.52 | 5.61 | 5.47 | 5.57 | 5.57 | qfq | 33,788,955 | 187,409,272 | 0.54% |
| 2026-02-11 | 5.62 | 5.67 | 5.52 | 5.54 | 5.54 | qfq | 35,765,650 | 199,507,414 | -0.72% |
| 2026-02-10 | 5.58 | 5.68 | 5.50 | 5.58 | 5.58 | qfq | 58,118,256 | 325,488,047 | 1.27% |
| 2026-02-09 | 5.37 | 5.54 | 5.37 | 5.51 | 5.51 | qfq | 50,165,371 | 274,790,268 | 3.18% |
| 2026-02-06 | 5.30 | 5.40 | 5.25 | 5.34 | 5.34 | qfq | 28,835,291 | 154,097,033 | -0.37% |
| 2026-02-05 | 5.33 | 5.42 | 5.31 | 5.36 | 5.36 | qfq | 27,019,829 | 144,931,869 | -0.37% |
| 2026-02-04 | 5.39 | 5.42 | 5.29 | 5.38 | 5.38 | qfq | 36,856,683 | 196,865,410 | -0.92% |
| 2026-02-03 | 5.34 | 5.43 | 5.29 | 5.43 | 5.43 | qfq | 40,193,880 | 215,192,357 | 2.07% |
| 2026-02-02 | 5.27 | 5.36 | 5.21 | 5.32 | 5.32 | qfq | 53,769,633 | 284,139,543 | -1.85% |
| 2026-01-30 | 5.67 | 5.67 | 5.36 | 5.42 | 5.42 | qfq | 74,457,503 | 406,194,929 | -3.73% |
| 2026-01-29 | 5.55 | 5.78 | 5.42 | 5.63 | 5.63 | qfq | 82,957,436 | 468,625,327 | 1.08% |
| 2026-01-28 | 5.59 | 5.67 | 5.50 | 5.57 | 5.57 | qfq | 39,893,741 | 222,034,840 | -0.71% |
| 2026-01-27 | 5.59 | 5.63 | 5.45 | 5.61 | 5.61 | qfq | 46,128,938 | 255,097,926 | 0.18% |
| 2026-01-26 | 5.80 | 5.80 | 5.53 | 5.60 | 5.60 | qfq | 71,451,115 | 400,507,996 | -3.11% |
| 2026-01-23 | 5.65 | 5.90 | 5.63 | 5.78 | 5.78 | qfq | 88,539,701 | 511,507,948 | 2.48% |
| 2026-01-22 | 5.60 | 5.67 | 5.55 | 5.64 | 5.64 | qfq | 51,868,753 | 291,279,741 | 0.00% |
| 2026-01-21 | 5.62 | 5.73 | 5.56 | 5.64 | 5.64 | qfq | 59,213,889 | 334,384,195 | -0.88% |
| 2026-01-20 | 5.76 | 5.80 | 5.65 | 5.69 | 5.69 | qfq | 73,042,426 | 415,369,892 | -0.70% |
| 2026-01-19 | 5.76 | 5.82 | 5.65 | 5.73 | 5.73 | qfq | 88,277,140 | 503,937,336 | -3.21% |
| 2026-01-16 | 6.06 | 6.09 | 5.77 | 5.92 | 5.92 | qfq | 122,388,845 | 719,250,577 | -4.67% |
| 2026-01-15 | 6.33 | 6.39 | 6.03 | 6.21 | 6.21 | qfq | 180,769,047 | 1,119,274,414 | -6.33% |
| 2026-01-14 | 6.31 | 6.99 | 6.30 | 6.63 | 6.63 | qfq | 289,578,451 | 1,908,592,308 | 6.76% |
| 2026-01-13 | 6.31 | 6.67 | 6.11 | 6.21 | 6.21 | qfq | 300,627,225 | 1,921,623,508 | 0.81% |
| 2026-01-12 | 6.11 | 6.27 | 5.93 | 6.16 | 6.16 | qfq | 220,334,338 | 1,344,604,301 | 6.76% |
| 2026-01-09 | 5.43 | 5.99 | 5.43 | 5.77 | 5.77 | qfq | 205,770,307 | 1,194,853,114 | 9.28% |
| 2026-01-08 | 5.14 | 5.46 | 5.10 | 5.28 | 5.28 | qfq | 82,664,830 | 436,850,670 | 2.92% |
| 2026-01-07 | 5.29 | 5.30 | 5.10 | 5.13 | 5.13 | qfq | 49,722,733 | 256,384,979 | -2.47% |
| 2026-01-06 | 5.23 | 5.35 | 5.20 | 5.26 | 5.26 | qfq | 77,490,123 | 408,626,274 | 0.38% |
| 2026-01-05 | 4.84 | 5.43 | 4.83 | 5.24 | 5.24 | qfq | 107,642,885 | 554,822,925 | 8.26% |
| 2025-12-31 | 4.84 | 4.90 | 4.80 | 4.84 | 4.84 | qfq | 28,428,378 | 138,114,511 | 0.83% |
| 2025-12-30 | 4.81 | 4.89 | 4.80 | 4.80 | 4.80 | qfq | 22,371,100 | 108,076,128 | -0.41% |
| 2025-12-29 | 4.84 | 4.87 | 4.80 | 4.82 | 4.82 | qfq | 22,482,629 | 108,650,400 | -0.82% |
| 2025-12-26 | 4.91 | 4.93 | 4.83 | 4.86 | 4.86 | qfq | 26,253,665 | 128,124,107 | -1.02% |
| 2025-12-25 | 4.89 | 4.93 | 4.80 | 4.91 | 4.91 | qfq | 31,005,607 | 151,109,761 | 0.20% |
| 2025-12-24 | 4.85 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 20,883,300 | 102,167,779 | 0.82% |
| 2025-12-23 | 4.98 | 5.00 | 4.84 | 4.86 | 4.86 | qfq | 30,466,160 | 149,349,357 | -2.61% |
| 2025-12-22 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 41,936,200 | 210,028,132 | -1.96% |
| 2025-12-19 | 5.06 | 5.23 | 4.95 | 5.09 | 5.09 | qfq | 75,770,025 | 386,711,065 | 0.79% |
| 2025-12-18 | 4.75 | 5.17 | 4.75 | 5.05 | 5.05 | qfq | 91,435,041 | 456,762,980 | 5.43% |
| 2025-12-17 | 4.68 | 4.93 | 4.68 | 4.79 | 4.79 | qfq | 48,215,108 | 231,553,065 | 2.35% |
| 2025-12-16 | 4.75 | 4.76 | 4.67 | 4.68 | 4.68 | qfq | 23,060,351 | 108,414,062 | -1.27% |
| 2025-12-15 | 4.80 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 20,672,020 | 98,868,601 | -1.46% |
| 2025-12-12 | 4.86 | 4.87 | 4.79 | 4.81 | 4.81 | qfq | 23,519,465 | 113,477,448 | -0.41% |
| 2025-12-11 | 5.00 | 5.00 | 4.82 | 4.83 | 4.83 | qfq | 27,409,184 | 133,674,121 | -3.01% |
| 2025-12-10 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | qfq | 23,985,038 | 119,197,927 | -1.19% |
| 2025-12-09 | 5.10 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 24,523,538 | 124,232,154 | -1.37% |
| 2025-12-08 | 5.00 | 5.17 | 4.99 | 5.11 | 5.11 | qfq | 40,684,905 | 208,290,081 | 2.61% |
| 2025-12-05 | 4.86 | 4.99 | 4.81 | 4.98 | 4.98 | qfq | 28,864,651 | 141,676,559 | 2.26% |
| 2025-12-04 | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 33,462,025 | 163,546,223 | -1.81% |
| 2025-12-03 | 5.18 | 5.18 | 4.95 | 4.96 | 4.96 | qfq | 58,267,611 | 292,481,949 | -4.06% |
| 2025-12-02 | 5.18 | 5.22 | 5.11 | 5.17 | 5.17 | qfq | 37,374,657 | 192,702,509 | -0.58% |
| 2025-12-01 | 5.21 | 5.22 | 5.13 | 5.20 | 5.20 | qfq | 43,513,238 | 225,230,615 | -0.38% |
| 2025-11-28 | 5.22 | 5.30 | 5.10 | 5.22 | 5.22 | qfq | 39,872,825 | 206,721,784 | 0.97% |
| 2025-11-27 | 5.30 | 5.31 | 5.17 | 5.17 | 5.17 | qfq | 46,005,486 | 240,068,229 | -2.64% |
| 2025-11-26 | 5.41 | 5.54 | 5.29 | 5.31 | 5.31 | qfq | 71,338,063 | 384,590,264 | -2.21% |
| 2025-11-25 | 5.31 | 5.59 | 5.27 | 5.43 | 5.43 | qfq | 97,888,534 | 534,837,473 | 3.23% |
| 2025-11-24 | 5.15 | 5.31 | 5.08 | 5.26 | 5.26 | qfq | 65,837,647 | 344,392,164 | 2.94% |
| 2025-11-21 | 5.15 | 5.30 | 5.09 | 5.11 | 5.11 | qfq | 63,027,679 | 326,652,884 | -2.11% |
| 2025-11-20 | 5.45 | 5.47 | 5.20 | 5.22 | 5.22 | qfq | 66,052,627 | 350,372,292 | -4.04% |
| 2025-11-19 | 5.38 | 5.46 | 5.27 | 5.44 | 5.44 | qfq | 101,967,603 | 544,715,560 | -1.45% |
| 2025-11-18 | 5.13 | 5.63 | 5.12 | 5.52 | 5.52 | qfq | 153,493,000 | 837,397,959 | 6.56% |
| 2025-11-17 | 5.20 | 5.44 | 5.16 | 5.18 | 5.18 | qfq | 126,759,027 | 668,482,037 | 0.00% |
| 2025-11-07 | 4.90 | 5.23 | 4.78 | 5.18 | 5.18 | qfq | 132,792,355 | 673,613,981 | 7.02% |
| 2025-11-06 | 4.90 | 4.93 | 4.81 | 4.84 | 4.84 | qfq | 33,334,881 | 161,447,200 | -1.63% |
| 2025-11-05 | 4.89 | 4.95 | 4.80 | 4.92 | 4.92 | qfq | 42,474,447 | 208,052,512 | 0.00% |
| 2025-11-04 | 4.82 | 4.97 | 4.78 | 4.92 | 4.92 | qfq | 57,661,007 | 281,291,608 | 1.65% |
| 2025-11-03 | 4.79 | 4.84 | 4.75 | 4.84 | 4.84 | qfq | 38,459,149 | 184,855,704 | 1.68% |
| 2025-10-31 | 4.60 | 4.78 | 4.59 | 4.76 | 4.76 | qfq | 50,733,770 | 239,209,356 | 3.48% |
| 2025-10-30 | 4.65 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 27,012,535 | 125,228,419 | -0.86% |
| 2025-10-29 | 4.67 | 4.68 | 4.59 | 4.64 | 4.64 | qfq | 26,018,137 | 120,319,173 | -1.07% |
| 2025-10-28 | 4.66 | 4.74 | 4.64 | 4.69 | 4.69 | qfq | 22,457,613 | 105,535,740 | 0.43% |
| 2025-10-27 | 4.70 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 19,673,410 | 91,941,647 | -0.43% |
| 2025-10-24 | 4.74 | 4.78 | 4.67 | 4.69 | 4.69 | qfq | 26,435,820 | 124,595,286 | -0.64% |
| 2025-10-23 | 4.59 | 4.74 | 4.53 | 4.72 | 4.72 | qfq | 41,897,275 | 194,252,884 | 3.28% |
| 2025-10-22 | 4.55 | 4.61 | 4.52 | 4.57 | 4.57 | qfq | 20,587,365 | 94,235,187 | -0.22% |
| 2025-10-21 | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 26,887,365 | 122,218,091 | 1.10% |
| 2025-10-20 | 4.53 | 4.57 | 4.50 | 4.53 | 4.53 | qfq | 16,654,808 | 75,413,779 | 0.67% |
| 2025-10-17 | 4.57 | 4.60 | 4.49 | 4.50 | 4.50 | qfq | 23,081,900 | 104,649,618 | -1.32% |
| 2025-10-16 | 4.65 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 28,397,775 | 129,999,902 | -2.15% |
| 2025-10-15 | 4.60 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 20,488,580 | 95,093,060 | 1.08% |
| 2025-10-14 | 4.69 | 4.73 | 4.61 | 4.61 | 4.61 | qfq | 28,678,246 | 133,623,807 | -1.50% |
| 2025-10-13 | 4.60 | 4.71 | 4.51 | 4.68 | 4.68 | qfq | 28,276,011 | 131,421,201 | -0.85% |
| 2025-10-10 | 4.83 | 4.85 | 4.71 | 4.72 | 4.72 | qfq | 39,969,479 | 189,741,227 | -2.68% |
| 2025-10-09 | 4.80 | 4.90 | 4.76 | 4.85 | 4.85 | qfq | 33,760,385 | 162,922,474 | 0.83% |
| 2025-09-30 | 4.82 | 4.89 | 4.81 | 4.81 | 4.81 | qfq | 23,745,134 | 115,132,460 | 0.42% |
| 2025-09-29 | 4.77 | 4.81 | 4.68 | 4.79 | 4.79 | qfq | 23,644,381 | 112,386,477 | 0.42% |
| 2025-09-26 | 4.90 | 4.92 | 4.77 | 4.77 | 4.77 | qfq | 30,177,055 | 145,893,987 | -3.25% |
| 2025-09-25 | 4.93 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 38,296,539 | 189,822,211 | -1.00% |
| 2025-09-24 | 4.74 | 5.02 | 4.72 | 4.98 | 4.98 | qfq | 60,803,553 | 296,645,380 | 3.53% |
| 2025-09-23 | 4.91 | 4.93 | 4.70 | 4.81 | 4.81 | qfq | 40,825,276 | 195,096,301 | -2.04% |
| 2025-09-22 | 4.98 | 4.99 | 4.88 | 4.91 | 4.91 | qfq | 29,643,607 | 146,054,356 | -1.41% |
| 2025-09-19 | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 35,323,588 | 176,409,353 | -0.99% |
| 2025-09-18 | 5.12 | 5.16 | 4.99 | 5.03 | 5.03 | qfq | 47,776,630 | 242,754,674 | -1.95% |
| 2025-09-17 | 5.21 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 32,460,067 | 166,925,060 | -0.97% |
| 2025-09-16 | 5.06 | 5.18 | 5.04 | 5.18 | 5.18 | qfq | 38,916,103 | 199,299,452 | 2.17% |
| 2025-09-15 | 5.10 | 5.12 | 5.04 | 5.07 | 5.07 | qfq | 29,482,452 | 149,433,184 | -0.98% |
| 2025-09-12 | 5.08 | 5.18 | 5.07 | 5.12 | 5.12 | qfq | 37,599,735 | 193,143,988 | 0.39% |
| 2025-09-11 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | qfq | 44,180,595 | 223,185,774 | 0.79% |
| 2025-09-10 | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | qfq | 22,363,291 | 113,207,545 | 0.20% |
| 2025-09-09 | 5.11 | 5.11 | 5.03 | 5.05 | 5.05 | qfq | 32,532,552 | 164,842,208 | -1.37% |
| 2025-09-08 | 5.11 | 5.15 | 5.06 | 5.12 | 5.12 | qfq | 37,373,720 | 190,782,707 | 0.20% |
| 2025-09-05 | 5.05 | 5.11 | 5.00 | 5.11 | 5.11 | qfq | 39,758,928 | 200,801,019 | 0.79% |
| 2025-09-04 | 5.06 | 5.12 | 4.99 | 5.07 | 5.07 | qfq | 57,723,487 | 291,818,789 | 0.40% |
| 2025-09-03 | 5.17 | 5.19 | 5.03 | 5.05 | 5.05 | qfq | 46,548,941 | 237,616,338 | -2.13% |
| 2025-09-02 | 5.35 | 5.36 | 5.12 | 5.16 | 5.16 | qfq | 71,637,506 | 372,414,428 | -3.91% |
| 2025-09-01 | 5.40 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 54,086,314 | 290,952,987 | -0.37% |
| 2025-08-29 | 5.53 | 5.55 | 5.37 | 5.39 | 5.39 | qfq | 53,371,111 | 289,239,158 | -2.18% |
| 2025-08-28 | 5.45 | 5.59 | 5.25 | 5.51 | 5.51 | qfq | 89,153,421 | 483,482,186 | -0.18% |
| 2025-08-27 | 5.81 | 5.90 | 5.52 | 5.52 | 5.52 | qfq | 94,469,199 | 540,624,729 | -4.00% |
| 2025-08-26 | 5.71 | 5.81 | 5.66 | 5.75 | 5.75 | qfq | 65,835,076 | 379,469,404 | 0.17% |
| 2025-08-25 | 5.70 | 5.81 | 5.67 | 5.74 | 5.74 | qfq | 97,048,386 | 556,269,851 | 1.06% |
| 2025-08-22 | 5.52 | 5.69 | 5.52 | 5.68 | 5.68 | qfq | 87,484,538 | 490,090,028 | 2.90% |
| 2025-08-21 | 5.53 | 5.66 | 5.49 | 5.52 | 5.52 | qfq | 68,347,874 | 380,503,131 | 0.00% |
| 2025-08-20 | 5.48 | 5.52 | 5.40 | 5.52 | 5.52 | qfq | 59,134,848 | 322,397,441 | 0.36% |
| 2025-08-19 | 5.51 | 5.61 | 5.47 | 5.50 | 5.50 | qfq | 65,132,247 | 360,003,530 | -0.18% |
| 2025-08-18 | 5.40 | 5.58 | 5.39 | 5.51 | 5.51 | qfq | 83,116,914 | 458,922,615 | 2.23% |
| 2025-08-15 | 5.29 | 5.41 | 5.27 | 5.39 | 5.39 | qfq | 55,057,477 | 295,431,400 | 1.89% |
| 2025-08-14 | 5.42 | 5.43 | 5.25 | 5.29 | 5.29 | qfq | 58,496,439 | 312,826,989 | -2.58% |
| 2025-08-13 | 5.43 | 5.45 | 5.37 | 5.43 | 5.43 | qfq | 51,054,530 | 276,522,054 | -0.18% |
| 2025-08-12 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 51,634,892 | 280,533,115 | -1.09% |
| 2025-08-11 | 5.42 | 5.52 | 5.41 | 5.50 | 5.50 | qfq | 60,044,710 | 328,707,367 | 0.92% |
| 2025-08-08 | 5.85 | 5.90 | 5.42 | 5.45 | 5.45 | qfq | 135,441,740 | 755,778,064 | -6.68% |
| 2025-08-07 | 5.82 | 6.02 | 5.81 | 5.84 | 5.84 | qfq | 104,715,045 | 617,744,661 | 0.69% |
| 2025-08-06 | 5.83 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 93,822,219 | 546,144,306 | -2.68% |
| 2025-08-05 | 5.90 | 6.03 | 5.88 | 5.96 | 5.96 | qfq | 60,647,355 | 361,465,774 | 0.34% |
| 2025-08-04 | 5.88 | 5.95 | 5.78 | 5.94 | 5.94 | qfq | 76,170,360 | 446,017,562 | -0.17% |
| 2025-08-01 | 5.86 | 5.96 | 5.77 | 5.95 | 5.95 | qfq | 102,652,773 | 603,898,214 | 2.76% |
| 2025-07-31 | 5.74 | 5.97 | 5.74 | 5.79 | 5.79 | qfq | 82,435,881 | 482,295,143 | 0.00% |
| 2025-07-30 | 5.82 | 5.90 | 5.71 | 5.79 | 5.79 | qfq | 69,063,495 | 400,902,619 | -0.86% |
| 2025-07-29 | 5.78 | 5.86 | 5.69 | 5.84 | 5.84 | qfq | 50,498,771 | 291,488,496 | 0.34% |
| 2025-07-28 | 5.84 | 5.87 | 5.69 | 5.82 | 5.82 | qfq | 61,064,452 | 351,912,216 | -0.34% |
| 2025-07-25 | 5.71 | 5.89 | 5.66 | 5.84 | 5.84 | qfq | 91,275,705 | 530,348,263 | 2.64% |
| 2025-07-24 | 5.53 | 5.69 | 5.53 | 5.69 | 5.69 | qfq | 51,119,695 | 288,421,668 | 2.52% |
| 2025-07-23 | 5.60 | 5.67 | 5.53 | 5.55 | 5.55 | qfq | 39,143,033 | 219,323,364 | -1.07% |
| 2025-07-22 | 5.66 | 5.71 | 5.57 | 5.61 | 5.61 | qfq | 43,552,062 | 244,744,822 | -1.58% |
| 2025-07-21 | 5.65 | 5.83 | 5.61 | 5.70 | 5.70 | qfq | 53,569,845 | 306,474,997 | 0.71% |
| 2025-07-18 | 5.68 | 5.77 | 5.63 | 5.66 | 5.66 | qfq | 42,176,712 | 239,995,179 | -0.18% |
| 2025-07-17 | 5.55 | 5.69 | 5.55 | 5.67 | 5.67 | qfq | 47,752,615 | 269,439,233 | 1.43% |
| 2025-07-16 | 5.57 | 5.66 | 5.54 | 5.59 | 5.59 | qfq | 55,098,175 | 308,646,368 | -0.18% |
| 2025-07-15 | 5.51 | 5.62 | 5.35 | 5.60 | 5.60 | qfq | 71,947,065 | 394,854,944 | 1.45% |
| 2025-07-14 | 5.62 | 5.62 | 5.47 | 5.52 | 5.52 | qfq | 38,041,320 | 209,651,613 | -1.25% |
| 2025-07-11 | 5.47 | 5.63 | 5.41 | 5.59 | 5.59 | qfq | 57,088,940 | 316,693,757 | 2.38% |
| 2025-07-10 | 5.42 | 5.51 | 5.36 | 5.46 | 5.46 | qfq | 45,057,380 | 245,175,159 | -0.73% |
| 2025-07-09 | 5.53 | 5.57 | 5.48 | 5.50 | 5.50 | qfq | 32,884,721 | 181,757,891 | -0.90% |
| 2025-07-08 | 5.48 | 5.55 | 5.42 | 5.55 | 5.55 | qfq | 35,437,620 | 195,772,612 | 1.46% |
| 2025-07-07 | 5.50 | 5.56 | 5.46 | 5.47 | 5.47 | qfq | 28,978,035 | 159,021,441 | -0.91% |
| 2025-07-04 | 5.57 | 5.63 | 5.50 | 5.52 | 5.52 | qfq | 45,039,875 | 250,612,494 | -0.90% |
| 2025-07-03 | 5.54 | 5.60 | 5.53 | 5.57 | 5.57 | qfq | 31,102,843 | 172,863,203 | 0.00% |
| 2025-07-02 | 5.63 | 5.67 | 5.51 | 5.57 | 5.57 | qfq | 53,716,000 | 299,119,328 | -2.79% |
| 2025-07-01 | 5.84 | 5.90 | 5.62 | 5.73 | 5.73 | qfq | 74,979,861 | 430,055,590 | 1.42% |
| 2025-06-30 | 5.69 | 5.71 | 5.59 | 5.65 | 5.65 | qfq | 59,206,157 | 333,587,547 | -0.70% |
| 2025-06-27 | 5.56 | 5.97 | 5.52 | 5.69 | 5.69 | qfq | 116,017,023 | 667,378,118 | 1.79% |
| 2025-06-26 | 5.52 | 5.72 | 5.52 | 5.59 | 5.59 | qfq | 89,426,187 | 503,250,235 | 1.27% |
| 2025-06-25 | 5.36 | 5.54 | 5.35 | 5.52 | 5.52 | qfq | 68,352,967 | 372,758,474 | 2.41% |
| 2025-06-24 | 5.39 | 5.46 | 5.28 | 5.39 | 5.39 | qfq | 69,737,960 | 373,899,282 | -0.37% |
| 2025-06-23 | 5.01 | 5.50 | 5.00 | 5.41 | 5.41 | qfq | 96,407,665 | 514,113,782 | 6.92% |
| 2025-06-20 | 5.15 | 5.18 | 5.06 | 5.06 | 5.06 | qfq | 27,338,910 | 139,312,586 | -1.94% |
| 2025-06-19 | 5.31 | 5.34 | 5.15 | 5.16 | 5.16 | qfq | 38,602,740 | 201,648,614 | -2.82% |
| 2025-06-18 | 5.38 | 5.43 | 5.30 | 5.31 | 5.31 | qfq | 44,420,191 | 237,192,792 | -2.21% |
| 2025-06-17 | 5.45 | 5.62 | 5.41 | 5.43 | 5.43 | qfq | 61,098,340 | 335,806,763 | 1.12% |
| 2025-06-16 | 5.31 | 5.42 | 5.26 | 5.37 | 5.37 | qfq | 38,692,880 | 206,777,038 | 0.94% |
| 2025-06-13 | 5.49 | 5.50 | 5.31 | 5.32 | 5.32 | qfq | 58,063,420 | 311,685,274 | -3.62% |
| 2025-06-12 | 5.44 | 5.65 | 5.39 | 5.52 | 5.52 | qfq | 62,065,866 | 343,116,172 | 1.10% |
| 2025-06-11 | 5.47 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 35,801,680 | 196,698,291 | -0.18% |
| 2025-06-10 | 5.61 | 5.65 | 5.38 | 5.47 | 5.47 | qfq | 50,715,343 | 278,247,580 | -1.97% |
| 2025-06-09 | 5.41 | 5.67 | 5.39 | 5.58 | 5.58 | qfq | 68,997,495 | 384,728,732 | 2.95% |
| 2025-06-06 | 5.45 | 5.49 | 5.39 | 5.42 | 5.42 | qfq | 34,435,910 | 186,647,655 | -1.45% |
| 2025-06-05 | 5.41 | 5.51 | 5.34 | 5.50 | 5.50 | qfq | 52,279,813 | 285,066,937 | 1.85% |
| 2025-06-04 | 5.38 | 5.43 | 5.37 | 5.40 | 5.40 | qfq | 32,922,931 | 177,695,822 | 0.00% |
| 2025-06-03 | 5.34 | 5.47 | 5.32 | 5.40 | 5.40 | qfq | 35,821,700 | 193,969,333 | 0.19% |
| 2025-05-30 | 5.48 | 5.52 | 5.32 | 5.39 | 5.39 | qfq | 51,508,450 | 278,920,079 | -2.71% |
| 2025-05-29 | 5.38 | 5.54 | 5.35 | 5.54 | 5.54 | qfq | 57,046,783 | 311,838,041 | 3.17% |
| 2025-05-28 | 5.48 | 5.51 | 5.33 | 5.37 | 5.37 | qfq | 49,543,425 | 267,001,607 | -2.36% |
| 2025-05-27 | 5.54 | 5.57 | 5.45 | 5.50 | 5.50 | qfq | 48,508,388 | 266,972,974 | -1.26% |
| 2025-05-26 | 5.39 | 5.59 | 5.37 | 5.57 | 5.57 | qfq | 92,743,490 | 506,794,308 | 0.36% |
| 2025-05-23 | 5.25 | 5.90 | 5.24 | 5.55 | 5.55 | qfq | 148,363,763 | 830,374,162 | 5.71% |
| 2025-05-22 | 5.37 | 5.42 | 5.25 | 5.25 | 5.25 | qfq | 47,229,550 | 251,910,304 | -1.69% |
| 2025-05-21 | 5.40 | 5.41 | 5.31 | 5.34 | 5.34 | qfq | 27,296,135 | 145,776,829 | -1.29% |
| 2025-05-20 | 5.36 | 5.43 | 5.32 | 5.41 | 5.41 | qfq | 29,181,445 | 157,327,191 | 0.56% |
| 2025-05-19 | 5.40 | 5.40 | 5.24 | 5.38 | 5.38 | qfq | 40,936,091 | 217,528,424 | 0.19% |
| 2025-05-16 | 5.33 | 5.42 | 5.29 | 5.37 | 5.37 | qfq | 40,496,164 | 217,513,505 | -0.19% |
| 2025-05-15 | 5.70 | 5.71 | 5.34 | 5.38 | 5.38 | qfq | 90,422,425 | 492,298,153 | -6.76% |
| 2025-05-14 | 5.70 | 5.85 | 5.67 | 5.77 | 5.77 | qfq | 59,428,414 | 342,677,723 | 0.52% |
| 2025-05-13 | 5.76 | 5.82 | 5.65 | 5.74 | 5.74 | qfq | 70,510,784 | 404,139,481 | 1.06% |
| 2025-05-12 | 5.74 | 5.76 | 5.65 | 5.68 | 5.68 | qfq | 37,757,275 | 214,752,037 | 0.35% |
| 2025-05-09 | 5.81 | 5.83 | 5.65 | 5.66 | 5.66 | qfq | 39,619,330 | 225,655,682 | -2.92% |
| 2025-05-08 | 5.82 | 5.89 | 5.78 | 5.83 | 5.83 | qfq | 46,276,329 | 270,576,782 | 0.34% |
| 2025-05-07 | 6.01 | 6.05 | 5.74 | 5.81 | 5.81 | qfq | 55,427,767 | 324,348,335 | -1.19% |
| 2025-05-06 | 5.82 | 5.94 | 5.79 | 5.88 | 5.88 | qfq | 60,988,460 | 357,778,857 | 3.16% |
| 2025-04-30 | 5.66 | 5.78 | 5.56 | 5.70 | 5.70 | qfq | 64,845,905 | 370,057,933 | 1.79% |
| 2025-04-29 | 5.22 | 5.75 | 5.17 | 5.60 | 5.60 | qfq | 112,549,249 | 625,373,641 | 7.07% |
| 2025-04-28 | 5.20 | 5.39 | 5.20 | 5.23 | 5.23 | qfq | 61,116,417 | 321,378,133 | -2.97% |
| 2025-04-25 | 5.64 | 5.88 | 5.39 | 5.39 | 5.39 | qfq | 98,325,079 | 548,956,717 | 1.32% |
| 2025-04-24 | 5.53 | 5.56 | 5.30 | 5.32 | 5.32 | qfq | 45,883,002 | 246,676,075 | -4.14% |
| 2025-04-23 | 5.52 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 50,294,041 | 280,300,681 | 1.46% |
| 2025-04-22 | 5.52 | 5.58 | 5.42 | 5.47 | 5.47 | qfq | 43,614,018 | 239,374,416 | -1.26% |
| 2025-04-21 | 5.28 | 5.54 | 5.21 | 5.54 | 5.54 | qfq | 54,374,125 | 294,627,126 | 4.92% |
| 2025-04-18 | 5.34 | 5.38 | 5.23 | 5.28 | 5.28 | qfq | 35,138,870 | 185,689,526 | -1.31% |
| 2025-04-17 | 5.36 | 5.48 | 5.32 | 5.35 | 5.35 | qfq | 38,655,665 | 209,083,923 | -0.74% |
| 2025-04-16 | 5.48 | 5.49 | 5.26 | 5.39 | 5.39 | qfq | 50,574,694 | 272,319,780 | -2.36% |
| 2025-04-15 | 5.61 | 5.63 | 5.41 | 5.52 | 5.52 | qfq | 70,590,830 | 388,397,103 | -2.47% |
| 2025-04-14 | 5.73 | 5.80 | 5.65 | 5.66 | 5.66 | qfq | 58,285,760 | 333,534,738 | 0.18% |
| 2025-04-11 | 5.47 | 5.78 | 5.47 | 5.65 | 5.65 | qfq | 72,668,800 | 412,240,558 | 1.80% |
| 2025-04-10 | 5.60 | 5.77 | 5.54 | 5.55 | 5.55 | qfq | 80,049,650 | 452,552,010 | 1.65% |
| 2025-04-09 | 5.18 | 5.52 | 4.82 | 5.46 | 5.46 | qfq | 93,010,515 | 487,917,560 | 3.80% |
| 2025-04-08 | 5.05 | 5.41 | 5.05 | 5.26 | 5.26 | qfq | 106,881,888 | 561,174,070 | 6.05% |
| 2025-04-07 | 5.71 | 5.94 | 4.96 | 4.96 | 4.96 | qfq | 116,931,430 | 623,098,096 | -20.00% |
| 2025-04-03 | 6.12 | 6.34 | 6.08 | 6.20 | 6.20 | qfq | 56,764,919 | 354,183,800 | 0.16% |
| 2025-04-02 | 6.12 | 6.29 | 6.11 | 6.19 | 6.19 | qfq | 56,352,310 | 349,451,379 | 0.16% |
| 2025-04-01 | 6.20 | 6.39 | 6.17 | 6.18 | 6.18 | qfq | 75,343,480 | 472,564,287 | 0.65% |
| 2025-03-31 | 6.13 | 6.18 | 5.90 | 6.14 | 6.14 | qfq | 67,040,720 | 405,276,612 | -0.97% |
| 2025-03-28 | 6.25 | 6.31 | 6.19 | 6.20 | 6.20 | qfq | 42,505,302 | 265,147,261 | -1.27% |
| 2025-03-27 | 6.38 | 6.43 | 6.24 | 6.28 | 6.28 | qfq | 70,278,150 | 444,221,429 | -2.48% |
| 2025-03-26 | 6.57 | 6.67 | 6.42 | 6.44 | 6.44 | qfq | 70,140,441 | 456,388,974 | -3.30% |
| 2025-03-25 | 6.52 | 6.78 | 6.40 | 6.66 | 6.66 | qfq | 98,556,621 | 649,942,746 | 1.37% |
| 2025-03-24 | 6.80 | 6.86 | 6.40 | 6.57 | 6.57 | qfq | 94,321,073 | 624,818,227 | -1.65% |
| 2025-03-21 | 7.00 | 7.00 | 6.67 | 6.68 | 6.68 | qfq | 114,705,280 | 777,882,032 | -5.65% |
| 2025-03-20 | 7.02 | 7.25 | 6.95 | 7.08 | 7.08 | qfq | 108,791,868 | 773,970,884 | 0.28% |
| 2025-03-19 | 7.06 | 7.29 | 7.01 | 7.06 | 7.06 | qfq | 110,424,280 | 789,275,058 | -0.98% |
| 2025-03-18 | 7.21 | 7.28 | 7.07 | 7.13 | 7.13 | qfq | 107,300,061 | 767,420,543 | -0.42% |
| 2025-03-17 | 7.30 | 7.34 | 7.08 | 7.16 | 7.16 | qfq | 158,080,285 | 1,136,837,472 | -3.50% |
| 2025-03-14 | 7.60 | 7.66 | 7.19 | 7.42 | 7.42 | qfq | 200,253,120 | 1,479,695,969 | -4.99% |
| 2025-03-13 | 7.56 | 8.05 | 7.27 | 7.81 | 7.81 | qfq | 270,559,861 | 2,087,623,700 | 1.30% |
| 2025-03-12 | 7.87 | 7.92 | 7.53 | 7.71 | 7.71 | qfq | 261,521,298 | 2,024,513,625 | 0.78% |
| 2025-03-11 | 7.94 | 8.15 | 7.43 | 7.65 | 7.65 | qfq | 376,688,384 | 2,925,427,923 | -4.73% |
| 2025-03-10 | 7.26 | 8.03 | 6.60 | 8.03 | 8.03 | qfq | 394,394,834 | 2,887,010,022 | 20.03% |
| 2025-03-07 | 6.96 | 7.04 | 6.61 | 6.69 | 6.69 | qfq | 162,615,720 | 1,108,540,955 | -2.62% |
| 2025-03-06 | 6.86 | 7.10 | 6.77 | 6.87 | 6.87 | qfq | 251,979,392 | 1,744,437,113 | 0.15% |
| 2025-03-05 | 6.56 | 6.90 | 6.51 | 6.86 | 6.86 | qfq | 261,925,382 | 1,757,168,846 | -0.29% |
| 2025-03-04 | 5.78 | 7.01 | 5.71 | 6.88 | 6.88 | qfq | 361,563,409 | 2,402,303,588 | 17.81% |
| 2025-03-03 | 5.71 | 6.09 | 5.59 | 5.84 | 5.84 | qfq | 94,485,533 | 558,877,300 | 1.92% |
| 2025-02-28 | 6.03 | 6.12 | 5.68 | 5.73 | 5.73 | qfq | 89,254,165 | 522,896,864 | -5.91% |
| 2025-02-27 | 6.27 | 6.30 | 5.98 | 6.09 | 6.09 | qfq | 107,662,371 | 657,984,650 | -2.72% |
| 2025-02-26 | 6.40 | 6.41 | 6.17 | 6.26 | 6.26 | qfq | 115,134,243 | 717,331,445 | -1.57% |
| 2025-02-25 | 6.33 | 6.57 | 6.20 | 6.36 | 6.36 | qfq | 150,471,313 | 959,045,533 | -3.20% |
| 2025-02-24 | 6.32 | 6.68 | 6.15 | 6.57 | 6.57 | qfq | 217,349,378 | 1,391,893,740 | 4.78% |
| 2025-02-21 | 6.21 | 6.32 | 6.03 | 6.27 | 6.27 | qfq | 174,050,328 | 1,076,897,440 | 1.29% |
| 2025-02-20 | 6.12 | 6.40 | 6.08 | 6.19 | 6.19 | qfq | 180,189,283 | 1,123,002,155 | 0.81% |
| 2025-02-19 | 6.11 | 6.25 | 5.95 | 6.14 | 6.14 | qfq | 191,769,554 | 1,174,338,636 | 0.49% |
| 2025-02-18 | 6.60 | 6.69 | 6.05 | 6.11 | 6.11 | qfq | 272,584,388 | 1,730,352,557 | -9.48% |
| 2025-02-17 | 7.11 | 7.44 | 6.67 | 6.75 | 6.75 | qfq | 375,942,657 | 2,635,399,953 | -0.15% |
| 2025-02-14 | 6.14 | 7.18 | 6.13 | 6.76 | 6.76 | qfq | 368,373,234 | 2,457,542,084 | 12.67% |
| 2025-02-13 | 5.95 | 6.19 | 5.75 | 6.00 | 6.00 | qfq | 232,054,565 | 1,391,596,830 | 2.04% |
| 2025-02-12 | 5.79 | 6.20 | 5.71 | 5.88 | 5.88 | qfq | 273,554,708 | 1,623,341,577 | 2.26% |
| 2025-02-11 | 6.29 | 6.30 | 5.57 | 5.75 | 5.75 | qfq | 337,968,354 | 1,976,723,793 | -3.20% |
| 2025-02-10 | 5.22 | 5.94 | 5.15 | 5.94 | 5.94 | qfq | 254,420,655 | 1,418,969,813 | 20.00% |
| 2025-02-07 | 4.61 | 5.05 | 4.58 | 4.95 | 4.95 | qfq | 150,428,175 | 729,475,822 | 6.91% |
| 2025-02-06 | 4.47 | 4.66 | 4.38 | 4.63 | 4.63 | qfq | 98,169,835 | 445,550,395 | 2.89% |
| 2025-02-05 | 4.20 | 4.69 | 4.16 | 4.50 | 4.50 | qfq | 139,440,004 | 622,680,417 | 10.84% |
| 2025-01-27 | 4.19 | 4.21 | 4.06 | 4.06 | 4.06 | qfq | 38,046,581 | 156,378,544 | -1.93% |
| 2025-01-24 | 3.95 | 4.15 | 3.91 | 4.14 | 4.14 | qfq | 70,086,655 | 284,896,601 | 4.55% |
| 2025-01-23 | 4.02 | 4.16 | 3.96 | 3.96 | 3.96 | qfq | 88,077,417 | 356,903,073 | -5.26% |
| 2025-01-22 | 4.23 | 4.24 | 4.14 | 4.18 | 4.18 | qfq | 31,144,722 | 129,957,541 | -1.65% |
| 2025-01-21 | 4.34 | 4.37 | 4.20 | 4.25 | 4.25 | qfq | 34,758,724 | 148,125,208 | -1.62% |
| 2025-01-20 | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | qfq | 25,495,180 | 110,753,369 | 0.23% |
| 2025-01-17 | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | qfq | 27,060,428 | 116,815,293 | -0.46% |
| 2025-01-16 | 4.33 | 4.44 | 4.30 | 4.33 | 4.33 | qfq | 36,036,751 | 157,205,842 | 0.70% |
| 2025-01-15 | 4.36 | 4.37 | 4.25 | 4.30 | 4.30 | qfq | 36,195,488 | 155,586,474 | -0.69% |
| 2025-01-14 | 4.11 | 4.35 | 4.10 | 4.33 | 4.33 | qfq | 55,097,073 | 233,855,180 | 5.87% |
| 2025-01-13 | 4.04 | 4.14 | 3.96 | 4.09 | 4.09 | qfq | 35,763,642 | 145,394,526 | 0.25% |
| 2025-01-10 | 4.27 | 4.31 | 4.08 | 4.08 | 4.08 | qfq | 31,834,082 | 133,477,026 | -4.00% |
| 2025-01-09 | 4.17 | 4.33 | 4.17 | 4.25 | 4.25 | qfq | 39,600,961 | 168,951,749 | 0.95% |
| 2025-01-08 | 4.20 | 4.25 | 4.05 | 4.21 | 4.21 | qfq | 47,250,342 | 196,680,633 | -0.24% |
| 2025-01-07 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | qfq | 35,174,025 | 147,150,123 | 1.44% |
| 2025-01-06 | 4.16 | 4.22 | 4.07 | 4.16 | 4.16 | qfq | 33,616,423 | 139,774,648 | -0.24% |
| 2025-01-03 | 4.39 | 4.41 | 4.16 | 4.17 | 4.17 | qfq | 40,438,110 | 172,564,492 | -4.36% |
| 2025-01-02 | 4.48 | 4.55 | 4.31 | 4.36 | 4.36 | qfq | 44,095,030 | 195,945,842 | -2.68% |
| 2024-12-31 | 4.75 | 4.78 | 4.48 | 4.48 | 4.48 | qfq | 44,904,144 | 206,599,979 | -4.88% |
| 2024-12-30 | 4.76 | 4.79 | 4.62 | 4.71 | 4.71 | qfq | 37,460,386 | 176,103,672 | -1.88% |
| 2024-12-27 | 4.76 | 4.88 | 4.72 | 4.80 | 4.80 | qfq | 39,446,653 | 190,221,647 | 0.84% |
| 2024-12-26 | 4.79 | 4.87 | 4.75 | 4.76 | 4.76 | qfq | 39,672,325 | 190,799,802 | -0.63% |
| 2024-12-25 | 4.87 | 4.91 | 4.72 | 4.79 | 4.79 | qfq | 40,413,719 | 193,966,337 | -1.64% |
| 2024-12-24 | 4.93 | 4.93 | 4.79 | 4.87 | 4.87 | qfq | 47,186,615 | 229,006,172 | 0.00% |
| 2024-12-23 | 5.27 | 5.27 | 4.86 | 4.87 | 4.87 | qfq | 87,446,602 | 437,620,490 | -7.59% |
| 2024-12-20 | 5.29 | 5.35 | 5.15 | 5.27 | 5.27 | qfq | 77,812,140 | 408,432,847 | -2.59% |
| 2024-12-19 | 5.25 | 5.42 | 5.23 | 5.41 | 5.41 | qfq | 56,268,981 | 300,589,991 | 1.31% |
| 2024-12-18 | 5.39 | 5.43 | 5.25 | 5.34 | 5.34 | qfq | 50,772,330 | 271,698,329 | -0.19% |
| 2024-12-17 | 5.66 | 5.68 | 5.32 | 5.35 | 5.35 | qfq | 101,943,516 | 556,531,291 | -6.14% |
| 2024-12-16 | 5.49 | 5.92 | 5.47 | 5.70 | 5.70 | qfq | 155,059,436 | 885,665,629 | 4.01% |
| 2024-12-13 | 5.55 | 5.63 | 5.46 | 5.48 | 5.48 | qfq | 58,126,572 | 322,000,731 | -2.32% |
| 2024-12-12 | 5.62 | 5.66 | 5.46 | 5.61 | 5.61 | qfq | 73,144,753 | 405,978,696 | 0.00% |
| 2024-12-11 | 5.60 | 5.65 | 5.56 | 5.61 | 5.61 | qfq | 58,898,778 | 330,036,002 | 0.00% |
| 2024-12-10 | 5.79 | 5.84 | 5.60 | 5.61 | 5.61 | qfq | 102,368,301 | 585,492,784 | 0.18% |
| 2024-12-09 | 5.75 | 5.85 | 5.52 | 5.60 | 5.60 | qfq | 76,903,145 | 436,246,408 | -1.23% |
| 2024-12-06 | 5.63 | 5.74 | 5.47 | 5.67 | 5.67 | qfq | 83,013,433 | 467,512,666 | 1.43% |
| 2024-12-05 | 5.44 | 5.64 | 5.42 | 5.59 | 5.59 | qfq | 61,320,153 | 340,850,170 | 2.95% |
| 2024-12-04 | 5.55 | 5.67 | 5.40 | 5.43 | 5.43 | qfq | 74,045,102 | 408,543,144 | -3.21% |
| 2024-12-03 | 5.62 | 5.63 | 5.45 | 5.61 | 5.61 | qfq | 77,970,825 | 431,811,986 | -0.71% |
| 2024-12-02 | 5.60 | 5.80 | 5.50 | 5.65 | 5.65 | qfq | 134,318,697 | 763,019,256 | 5.61% |
| 2024-11-29 | 5.20 | 5.44 | 5.18 | 5.35 | 5.35 | qfq | 70,925,075 | 377,345,147 | 2.49% |
| 2024-11-28 | 5.28 | 5.45 | 5.20 | 5.22 | 5.22 | qfq | 72,794,215 | 387,867,388 | -1.14% |
| 2024-11-27 | 5.05 | 5.30 | 4.86 | 5.28 | 5.28 | qfq | 70,817,812 | 362,342,891 | 3.94% |
| 2024-11-26 | 5.09 | 5.22 | 5.05 | 5.08 | 5.08 | qfq | 50,065,570 | 257,224,424 | -1.36% |
| 2024-11-25 | 5.13 | 5.25 | 4.99 | 5.15 | 5.15 | qfq | 65,817,076 | 334,855,963 | 2.59% |
| 2024-11-22 | 5.28 | 5.38 | 5.01 | 5.02 | 5.02 | qfq | 63,634,239 | 331,463,073 | -5.28% |
| 2024-11-21 | 5.34 | 5.37 | 5.21 | 5.30 | 5.30 | qfq | 60,591,278 | 320,495,185 | -1.67% |
| 2024-11-20 | 4.98 | 5.54 | 4.98 | 5.39 | 5.39 | qfq | 114,052,715 | 607,456,686 | 6.73% |
| 2024-11-19 | 4.98 | 5.05 | 4.83 | 5.05 | 5.05 | qfq | 54,389,692 | 268,280,354 | 2.64% |
| 2024-11-18 | 5.30 | 5.35 | 4.88 | 4.92 | 4.92 | qfq | 83,297,129 | 415,824,387 | -6.99% |
| 2024-11-15 | 5.45 | 5.60 | 5.28 | 5.29 | 5.29 | qfq | 76,589,860 | 416,414,626 | -3.11% |
| 2024-11-14 | 5.75 | 5.76 | 5.43 | 5.46 | 5.46 | qfq | 90,733,796 | 506,564,606 | -6.02% |
| 2024-11-13 | 5.83 | 5.99 | 5.71 | 5.81 | 5.81 | qfq | 100,671,118 | 587,750,940 | 0.69% |
| 2024-11-12 | 5.92 | 6.00 | 5.68 | 5.77 | 5.77 | qfq | 120,073,677 | 704,674,089 | -1.54% |
| 2024-11-11 | 5.69 | 5.86 | 5.66 | 5.86 | 5.86 | qfq | 98,406,207 | 567,700,326 | 3.53% |
| 2024-11-08 | 5.89 | 5.92 | 5.62 | 5.66 | 5.66 | qfq | 115,485,157 | 663,442,073 | -2.08% |
| 2024-11-07 | 5.30 | 5.78 | 5.28 | 5.78 | 5.78 | qfq | 143,436,953 | 799,251,435 | 7.43% |
| 2024-11-06 | 5.48 | 5.55 | 5.33 | 5.38 | 5.38 | qfq | 112,822,149 | 613,022,918 | -1.65% |
| 2024-11-05 | 5.21 | 5.51 | 5.17 | 5.47 | 5.47 | qfq | 102,623,975 | 553,428,556 | 4.19% |
| 2024-11-04 | 5.20 | 5.50 | 5.17 | 5.25 | 5.25 | qfq | 69,530,130 | 368,416,432 | 3.14% |
| 2024-11-01 | 5.56 | 5.64 | 5.08 | 5.09 | 5.09 | qfq | 129,115,785 | 688,007,519 | -9.75% |
| 2024-10-31 | 5.48 | 5.79 | 5.31 | 5.64 | 5.64 | qfq | 147,134,455 | 816,247,516 | 3.30% |
| 2024-10-30 | 5.32 | 5.49 | 5.23 | 5.46 | 5.46 | qfq | 100,013,142 | 536,044,880 | 2.25% |
| 2024-10-29 | 5.41 | 5.65 | 5.33 | 5.34 | 5.34 | qfq | 111,491,442 | 609,876,544 | -1.84% |
| 2024-10-28 | 5.30 | 5.49 | 5.28 | 5.44 | 5.44 | qfq | 95,819,007 | 516,195,142 | 4.62% |
| 2024-10-25 | 5.15 | 5.30 | 5.08 | 5.20 | 5.20 | qfq | 88,538,947 | 458,316,142 | 1.36% |
| 2024-10-24 | 5.28 | 5.39 | 5.12 | 5.13 | 5.13 | qfq | 103,903,672 | 540,869,172 | -5.70% |
| 2024-10-23 | 5.32 | 5.64 | 5.26 | 5.44 | 5.44 | qfq | 109,966,421 | 603,629,164 | 2.06% |
| 2024-10-22 | 5.40 | 5.48 | 5.21 | 5.33 | 5.33 | qfq | 94,228,813 | 500,513,409 | -0.93% |
| 2024-10-21 | 5.29 | 5.39 | 5.20 | 5.38 | 5.38 | qfq | 118,257,395 | 628,720,015 | 3.07% |
| 2024-10-18 | 4.81 | 5.43 | 4.77 | 5.22 | 5.22 | qfq | 121,762,722 | 620,373,534 | 7.19% |
| 2024-10-17 | 4.85 | 5.03 | 4.84 | 4.87 | 4.87 | qfq | 79,558,600 | 392,775,470 | 1.25% |
| 2024-10-16 | 4.76 | 4.96 | 4.75 | 4.81 | 4.81 | qfq | 65,579,056 | 317,968,714 | -1.84% |
| 2024-10-15 | 5.00 | 5.18 | 4.89 | 4.90 | 4.90 | qfq | 105,309,809 | 532,900,595 | -2.78% |
| 2024-10-14 | 4.82 | 5.06 | 4.66 | 5.04 | 5.04 | qfq | 103,752,528 | 507,425,599 | 5.22% |
| 2024-10-11 | 5.10 | 5.23 | 4.71 | 4.79 | 4.79 | qfq | 119,465,191 | 587,374,785 | -7.71% |
| 2024-10-10 | 5.64 | 5.76 | 5.09 | 5.19 | 5.19 | qfq | 166,129,082 | 887,881,027 | -7.82% |
| 2024-10-09 | 5.64 | 6.14 | 5.36 | 5.63 | 5.63 | qfq | 235,374,882 | 1,361,489,277 | -3.60% |
| 2024-10-08 | 5.84 | 5.84 | 5.28 | 5.84 | 5.84 | qfq | 226,342,855 | 1,295,260,670 | 19.92% |
| 2024-09-30 | 4.39 | 4.88 | 4.32 | 4.87 | 4.87 | qfq | 197,368,137 | 905,623,006 | 19.66% |
| 2024-09-27 | 3.73 | 4.17 | 3.72 | 4.07 | 4.07 | qfq | 140,974,291 | 559,585,852 | 10.60% |
| 2024-09-26 | 3.56 | 3.69 | 3.55 | 3.68 | 3.68 | qfq | 71,632,977 | 258,791,884 | 3.37% |
| 2024-09-25 | 3.55 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 83,550,427 | 300,080,889 | 0.85% |
| 2024-09-24 | 3.41 | 3.53 | 3.36 | 3.53 | 3.53 | qfq | 77,088,980 | 266,617,750 | 3.52% |
| 2024-09-23 | 3.38 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 45,427,184 | 154,879,617 | 0.89% |
| 2024-09-20 | 3.37 | 3.40 | 3.34 | 3.38 | 3.38 | qfq | 45,095,889 | 151,938,032 | 0.90% |
| 2024-09-19 | 3.25 | 3.37 | 3.23 | 3.35 | 3.35 | qfq | 55,790,959 | 185,169,576 | 3.72% |
| 2024-09-18 | 3.34 | 3.35 | 3.18 | 3.23 | 3.23 | qfq | 47,162,692 | 152,789,617 | -3.29% |
| 2024-09-13 | 3.37 | 3.43 | 3.32 | 3.34 | 3.34 | qfq | 48,963,225 | 165,184,543 | -1.18% |
| 2024-09-12 | 3.37 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 52,381,307 | 177,601,482 | 1.20% |
| 2024-09-11 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 49,569,993 | 166,499,922 | -1.76% |
| 2024-09-10 | 3.37 | 3.42 | 3.28 | 3.40 | 3.40 | qfq | 76,949,183 | 257,083,094 | 0.59% |
| 2024-09-09 | 3.24 | 3.58 | 3.20 | 3.38 | 3.38 | qfq | 107,261,572 | 363,205,341 | 4.32% |
| 2024-09-06 | 3.33 | 3.36 | 3.22 | 3.24 | 3.24 | qfq | 37,550,308 | 123,284,139 | -2.11% |
| 2024-09-05 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 37,838,405 | 124,969,903 | 1.85% |
| 2024-09-04 | 3.26 | 3.34 | 3.24 | 3.25 | 3.25 | qfq | 42,063,930 | 138,310,632 | -1.22% |
| 2024-09-03 | 3.18 | 3.29 | 3.17 | 3.29 | 3.29 | qfq | 50,402,697 | 163,482,585 | 3.46% |
| 2024-09-02 | 3.33 | 3.36 | 3.18 | 3.18 | 3.18 | qfq | 51,388,766 | 167,460,519 | -4.50% |
| 2024-08-30 | 3.28 | 3.38 | 3.25 | 3.33 | 3.33 | qfq | 55,435,997 | 184,890,416 | 2.46% |
| 2024-08-29 | 3.16 | 3.28 | 3.13 | 3.25 | 3.25 | qfq | 48,869,579 | 157,484,619 | 2.20% |
| 2024-08-28 | 3.11 | 3.19 | 3.06 | 3.18 | 3.18 | qfq | 48,062,617 | 150,172,769 | 0.63% |
| 2024-08-27 | 3.13 | 3.35 | 3.09 | 3.16 | 3.16 | qfq | 58,207,259 | 184,992,403 | 0.96% |
| 2024-08-26 | 3.10 | 3.15 | 3.07 | 3.13 | 3.13 | qfq | 27,111,330 | 84,531,133 | 0.97% |
| 2024-08-23 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 31,423,395 | 97,487,421 | -0.32% |
| 2024-08-22 | 3.23 | 3.26 | 3.10 | 3.11 | 3.11 | qfq | 43,710,666 | 138,264,561 | -3.42% |
| 2024-08-21 | 3.22 | 3.33 | 3.20 | 3.22 | 3.22 | qfq | 30,956,436 | 100,806,776 | -1.23% |
| 2024-08-20 | 3.35 | 3.37 | 3.24 | 3.26 | 3.26 | qfq | 34,224,841 | 112,363,184 | -2.98% |
| 2024-08-19 | 3.35 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 43,906,565 | 148,442,899 | -0.30% |
| 2024-08-16 | 3.28 | 3.38 | 3.24 | 3.37 | 3.37 | qfq | 58,721,963 | 195,007,413 | 3.06% |
| 2024-08-15 | 3.19 | 3.31 | 3.16 | 3.27 | 3.27 | qfq | 51,445,030 | 167,551,037 | 2.51% |
| 2024-08-14 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 26,718,909 | 85,701,892 | -1.54% |
| 2024-08-13 | 3.21 | 3.24 | 3.15 | 3.24 | 3.24 | qfq | 34,756,344 | 110,917,495 | 0.62% |
| 2024-08-12 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | qfq | 38,002,224 | 122,750,867 | -1.83% |
| 2024-08-09 | 3.38 | 3.42 | 3.28 | 3.28 | 3.28 | qfq | 42,376,367 | 141,376,251 | -2.67% |
| 2024-08-08 | 3.37 | 3.43 | 3.32 | 3.37 | 3.37 | qfq | 39,996,650 | 134,697,544 | -0.30% |
| 2024-08-07 | 3.43 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 41,263,100 | 140,308,334 | -2.31% |
| 2024-08-06 | 3.39 | 3.46 | 3.34 | 3.46 | 3.46 | qfq | 55,714,201 | 189,438,351 | 3.59% |
| 2024-08-05 | 3.50 | 3.53 | 3.33 | 3.34 | 3.34 | qfq | 70,414,227 | 241,380,600 | -3.19% |
| 2024-08-02 | 3.45 | 3.58 | 3.42 | 3.45 | 3.45 | qfq | 80,939,465 | 283,365,571 | 0.29% |
| 2024-08-01 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | qfq | 48,266,830 | 166,253,354 | -0.29% |
| 2024-07-31 | 3.28 | 3.45 | 3.27 | 3.45 | 3.45 | qfq | 73,839,333 | 250,567,336 | 4.55% |
| 2024-07-30 | 3.29 | 3.33 | 3.24 | 3.30 | 3.30 | qfq | 55,311,196 | 182,071,425 | 0.61% |
| 2024-07-29 | 3.25 | 3.34 | 3.19 | 3.28 | 3.28 | qfq | 59,528,904 | 194,297,032 | 0.31% |
| 2024-07-26 | 3.27 | 3.32 | 3.21 | 3.27 | 3.27 | qfq | 71,513,758 | 233,144,934 | 0.00% |
| 2024-07-25 | 3.33 | 3.38 | 3.23 | 3.27 | 3.27 | qfq | 95,379,099 | 313,769,757 | -4.39% |
| 2024-07-24 | 3.48 | 3.52 | 3.35 | 3.42 | 3.42 | qfq | 155,750,530 | 532,454,793 | -4.47% |
| 2024-07-23 | 3.32 | 3.89 | 3.29 | 3.58 | 3.58 | qfq | 126,478,175 | 446,540,500 | 7.19% |
| 2024-07-22 | 3.28 | 3.35 | 3.23 | 3.34 | 3.34 | qfq | 38,120,702 | 126,023,593 | 2.77% |
| 2024-07-19 | 3.22 | 3.28 | 3.17 | 3.25 | 3.25 | qfq | 30,180,797 | 97,452,823 | 0.93% |
| 2024-07-18 | 3.21 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 31,493,492 | 99,995,402 | -0.31% |
| 2024-07-17 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 27,761,630 | 90,290,131 | 0.00% |
| 2024-07-16 | 3.20 | 3.26 | 3.16 | 3.23 | 3.23 | qfq | 26,680,076 | 85,818,253 | 0.94% |
| 2024-07-15 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 36,032,535 | 116,116,755 | -3.61% |
| 2024-07-12 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 27,106,840 | 90,628,975 | -1.19% |
| 2024-07-11 | 3.28 | 3.38 | 3.27 | 3.36 | 3.36 | qfq | 44,877,632 | 149,478,659 | 5.00% |
| 2024-07-10 | 3.19 | 3.26 | 3.15 | 3.20 | 3.20 | qfq | 38,471,943 | 123,244,380 | -0.93% |
| 2024-07-09 | 3.21 | 3.26 | 3.10 | 3.23 | 3.23 | qfq | 50,737,104 | 161,597,169 | 0.62% |
| 2024-07-08 | 3.37 | 3.37 | 3.18 | 3.21 | 3.21 | qfq | 40,048,400 | 130,328,438 | -5.03% |
| 2024-07-05 | 3.29 | 3.40 | 3.23 | 3.38 | 3.38 | qfq | 41,820,394 | 139,853,201 | 2.74% |
| 2024-07-04 | 3.44 | 3.46 | 3.29 | 3.29 | 3.29 | qfq | 39,472,134 | 132,198,310 | -4.08% |
| 2024-07-03 | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 28,552,281 | 98,623,782 | -1.44% |
| 2024-07-02 | 3.44 | 3.58 | 3.43 | 3.48 | 3.48 | qfq | 41,871,568 | 147,188,228 | 1.16% |
| 2024-07-01 | 3.49 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 34,388,475 | 117,572,880 | -0.58% |
| 2024-06-28 | 3.51 | 3.59 | 3.46 | 3.46 | 3.46 | qfq | 33,633,935 | 118,692,682 | -1.42% |
| 2024-06-27 | 3.58 | 3.63 | 3.50 | 3.51 | 3.51 | qfq | 33,892,465 | 120,947,940 | -2.23% |
| 2024-06-26 | 3.42 | 3.60 | 3.40 | 3.59 | 3.59 | qfq | 43,780,115 | 152,735,373 | 4.36% |
| 2024-06-25 | 3.52 | 3.56 | 3.39 | 3.44 | 3.44 | qfq | 32,956,707 | 113,990,100 | -1.43% |
| 2024-06-24 | 3.63 | 3.64 | 3.47 | 3.49 | 3.49 | qfq | 42,069,300 | 148,910,024 | -4.90% |
| 2024-06-21 | 3.67 | 3.73 | 3.63 | 3.67 | 3.67 | qfq | 33,370,120 | 122,725,983 | -0.54% |
| 2024-06-20 | 3.85 | 3.87 | 3.68 | 3.69 | 3.69 | qfq | 39,927,860 | 150,327,706 | -4.40% |
| 2024-06-19 | 3.97 | 4.02 | 3.85 | 3.86 | 3.86 | qfq | 44,807,794 | 175,012,995 | -2.77% |
| 2024-06-18 | 3.79 | 4.02 | 3.79 | 3.97 | 3.97 | qfq | 50,198,549 | 197,150,153 | 4.47% |
| 2024-06-17 | 3.79 | 3.88 | 3.70 | 3.80 | 3.80 | qfq | 52,009,977 | 197,509,745 | 0.00% |
| 2024-06-14 | 3.71 | 3.82 | 3.64 | 3.80 | 3.80 | qfq | 53,880,158 | 200,899,821 | 2.15% |
| 2024-06-13 | 3.75 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 36,833,151 | 136,590,691 | -0.53% |
| 2024-06-12 | 3.74 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 30,161,158 | 113,641,243 | -0.27% |
| 2024-06-11 | 3.70 | 3.76 | 3.62 | 3.75 | 3.75 | qfq | 34,859,863 | 128,936,384 | 1.08% |
| 2024-06-07 | 3.77 | 3.82 | 3.66 | 3.71 | 3.71 | qfq | 27,489,650 | 102,276,805 | 0.54% |
| 2024-06-06 | 3.85 | 3.89 | 3.65 | 3.69 | 3.69 | qfq | 41,103,610 | 152,954,961 | -3.91% |
| 2024-06-05 | 3.90 | 3.95 | 3.84 | 3.84 | 3.84 | qfq | 31,622,974 | 123,519,242 | -2.29% |
| 2024-06-04 | 3.91 | 3.95 | 3.81 | 3.93 | 3.93 | qfq | 29,033,658 | 112,446,301 | 1.03% |
| 2024-06-03 | 4.05 | 4.09 | 3.85 | 3.89 | 3.89 | qfq | 40,642,688 | 159,555,915 | -4.89% |
| 2024-05-31 | 3.93 | 4.13 | 3.92 | 4.09 | 4.09 | qfq | 28,394,070 | 115,083,578 | 3.81% |
| 2024-05-30 | 3.91 | 3.97 | 3.85 | 3.94 | 3.93 | qfq | 17,237,375 | 67,714,447 | 0.51% |
| 2024-05-29 | 3.95 | 4.04 | 3.89 | 3.92 | 3.91 | qfq | 25,209,586 | 99,828,062 | -0.51% |
| 2024-05-28 | 4.05 | 4.05 | 3.93 | 3.94 | 3.93 | qfq | 21,313,993 | 84,716,680 | -2.23% |
| 2024-05-27 | 4.06 | 4.08 | 3.90 | 4.03 | 4.02 | qfq | 31,738,094 | 125,869,882 | -0.49% |
| 2024-05-24 | 4.14 | 4.18 | 4.05 | 4.05 | 4.04 | qfq | 17,491,663 | 71,693,461 | -2.17% |
| 2024-05-23 | 4.22 | 4.23 | 4.12 | 4.14 | 4.13 | qfq | 25,710,968 | 106,830,472 | -2.13% |
| 2024-05-22 | 4.18 | 4.25 | 4.14 | 4.23 | 4.22 | qfq | 24,672,410 | 103,493,685 | 0.24% |
| 2024-05-21 | 4.32 | 4.33 | 4.20 | 4.22 | 4.21 | qfq | 22,445,595 | 95,223,443 | -2.54% |
| 2024-05-20 | 4.29 | 4.37 | 4.22 | 4.33 | 4.32 | qfq | 33,572,833 | 145,174,195 | 0.93% |
| 2024-05-17 | 4.17 | 4.31 | 4.13 | 4.29 | 4.28 | qfq | 31,825,762 | 135,197,376 | 2.88% |
| 2024-05-16 | 4.12 | 4.22 | 4.09 | 4.17 | 4.16 | qfq | 30,781,829 | 128,242,836 | 2.46% |
| 2024-05-15 | 4.11 | 4.15 | 4.04 | 4.07 | 4.06 | qfq | 24,933,983 | 101,888,326 | -1.69% |
| 2024-05-14 | 4.12 | 4.20 | 4.10 | 4.14 | 4.13 | qfq | 22,676,381 | 94,001,420 | 1.22% |
| 2024-05-13 | 4.19 | 4.20 | 4.05 | 4.09 | 4.08 | qfq | 26,325,828 | 107,949,287 | -2.85% |
| 2024-05-10 | 4.38 | 4.38 | 4.18 | 4.21 | 4.20 | qfq | 27,971,640 | 118,878,780 | -3.44% |
| 2024-05-09 | 4.32 | 4.40 | 4.29 | 4.36 | 4.35 | qfq | 21,457,600 | 93,519,779 | 1.87% |
| 2024-05-08 | 4.41 | 4.43 | 4.27 | 4.28 | 4.27 | qfq | 24,123,162 | 104,591,267 | -3.60% |
| 2024-05-07 | 4.36 | 4.46 | 4.32 | 4.44 | 4.43 | qfq | 30,918,478 | 136,496,174 | 1.83% |
| 2024-05-06 | 4.35 | 4.46 | 4.27 | 4.36 | 4.35 | qfq | 35,024,737 | 153,303,438 | 2.11% |
| 2024-04-30 | 4.37 | 4.37 | 4.20 | 4.27 | 4.26 | qfq | 26,951,963 | 114,948,451 | -1.61% |
| 2024-04-29 | 4.24 | 4.36 | 4.23 | 4.34 | 4.33 | qfq | 32,612,474 | 140,937,115 | 2.60% |
| 2024-04-26 | 4.05 | 4.26 | 4.02 | 4.23 | 4.22 | qfq | 39,127,492 | 163,145,134 | 4.96% |
| 2024-04-25 | 4.02 | 4.08 | 3.97 | 4.03 | 4.02 | qfq | 21,509,177 | 86,726,922 | -0.49% |
| 2024-04-24 | 3.97 | 4.05 | 3.93 | 4.05 | 4.04 | qfq | 28,208,061 | 113,116,274 | 2.79% |
| 2024-04-23 | 3.80 | 3.99 | 3.78 | 3.94 | 3.93 | qfq | 36,719,732 | 143,395,510 | 3.96% |
| 2024-04-22 | 3.76 | 3.86 | 3.65 | 3.79 | 3.78 | qfq | 27,706,930 | 104,491,858 | 0.80% |
| 2024-04-19 | 3.82 | 3.88 | 3.72 | 3.76 | 3.75 | qfq | 28,525,461 | 108,061,135 | -2.08% |
| 2024-04-18 | 3.84 | 3.97 | 3.71 | 3.84 | 3.83 | qfq | 43,631,023 | 167,657,732 | 0.26% |
| 2024-04-17 | 3.64 | 3.84 | 3.63 | 3.83 | 3.82 | qfq | 44,400,022 | 167,771,635 | 6.98% |
| 2024-04-16 | 3.84 | 3.86 | 3.57 | 3.58 | 3.57 | qfq | 49,069,867 | 180,113,566 | -6.53% |
| 2024-04-15 | 4.04 | 4.07 | 3.77 | 3.83 | 3.82 | qfq | 55,457,771 | 215,013,881 | -5.67% |
| 2024-04-12 | 4.11 | 4.18 | 4.04 | 4.06 | 4.05 | qfq | 24,994,012 | 102,408,022 | -1.93% |
| 2024-04-11 | 4.11 | 4.22 | 4.09 | 4.14 | 4.13 | qfq | 28,903,878 | 120,354,765 | 0.00% |
| 2024-04-10 | 4.32 | 4.32 | 4.10 | 4.14 | 4.13 | qfq | 30,005,500 | 124,871,435 | -3.72% |
| 2024-04-09 | 4.17 | 4.30 | 4.17 | 4.30 | 4.29 | qfq | 32,384,690 | 137,152,084 | 3.12% |
| 2024-04-08 | 4.43 | 4.43 | 4.16 | 4.17 | 4.16 | qfq | 42,670,524 | 180,768,509 | -6.29% |
| 2024-04-03 | 4.59 | 4.60 | 4.43 | 4.45 | 4.44 | qfq | 29,116,127 | 130,595,261 | -3.05% |
| 2024-04-02 | 4.66 | 4.69 | 4.54 | 4.59 | 4.58 | qfq | 27,206,973 | 125,085,167 | -2.13% |
| 2024-04-01 | 4.55 | 4.69 | 4.55 | 4.69 | 4.68 | qfq | 25,812,489 | 119,953,339 | 3.30% |
| 2024-03-29 | 4.56 | 4.57 | 4.43 | 4.54 | 4.53 | qfq | 22,227,085 | 99,924,976 | -0.44% |
| 2024-03-28 | 4.41 | 4.64 | 4.36 | 4.56 | 4.55 | qfq | 35,441,571 | 160,621,465 | 3.17% |
| 2024-03-27 | 4.72 | 4.73 | 4.41 | 4.42 | 4.41 | qfq | 32,259,263 | 146,533,412 | -6.16% |
| 2024-03-26 | 4.81 | 4.86 | 4.64 | 4.71 | 4.70 | qfq | 31,554,779 | 149,438,637 | -2.28% |
| 2024-03-25 | 5.03 | 5.06 | 4.81 | 4.82 | 4.81 | qfq | 34,051,301 | 167,581,910 | -4.17% |
| 2024-03-22 | 5.11 | 5.13 | 4.90 | 5.03 | 5.02 | qfq | 45,677,664 | 228,360,785 | -1.76% |
| 2024-03-21 | 5.17 | 5.26 | 5.08 | 5.12 | 5.11 | qfq | 45,919,909 | 236,144,313 | -1.35% |
| 2024-03-20 | 5.01 | 5.21 | 4.97 | 5.19 | 5.18 | qfq | 61,111,118 | 313,606,896 | 4.01% |
| 2024-03-19 | 5.05 | 5.14 | 4.98 | 4.99 | 4.98 | qfq | 47,077,109 | 238,428,486 | -1.19% |
| 2024-03-18 | 4.93 | 5.06 | 4.88 | 5.05 | 5.04 | qfq | 56,458,486 | 282,030,881 | 4.34% |
| 2024-03-15 | 4.77 | 4.85 | 4.67 | 4.84 | 4.83 | qfq | 31,197,253 | 147,929,216 | 1.26% |
| 2024-03-14 | 4.85 | 4.89 | 4.68 | 4.78 | 4.77 | qfq | 31,952,215 | 152,670,454 | -0.83% |
| 2024-03-13 | 4.80 | 4.90 | 4.71 | 4.82 | 4.81 | qfq | 34,216,718 | 164,258,438 | 1.05% |
| 2024-03-12 | 4.70 | 4.81 | 4.68 | 4.77 | 4.76 | qfq | 34,526,489 | 163,868,412 | 2.14% |
| 2024-03-11 | 4.56 | 4.67 | 4.50 | 4.67 | 4.66 | qfq | 32,003,581 | 146,555,455 | 2.64% |
| 2024-03-08 | 4.51 | 4.60 | 4.44 | 4.55 | 4.54 | qfq | 29,555,011 | 133,206,601 | 1.34% |
| 2024-03-07 | 4.65 | 4.66 | 4.49 | 4.49 | 4.48 | qfq | 31,136,906 | 142,362,773 | -3.02% |
| 2024-03-06 | 4.65 | 4.70 | 4.56 | 4.63 | 4.62 | qfq | 29,775,297 | 137,693,853 | -0.22% |
| 2024-03-05 | 4.82 | 4.82 | 4.62 | 4.64 | 4.63 | qfq | 31,014,173 | 145,388,228 | -3.33% |
| 2024-03-04 | 4.88 | 4.89 | 4.67 | 4.80 | 4.79 | qfq | 34,381,631 | 164,173,606 | -1.03% |
| 2024-03-01 | 4.76 | 4.87 | 4.67 | 4.85 | 4.84 | qfq | 47,693,872 | 227,581,614 | 1.46% |
| 2024-02-29 | 4.52 | 4.80 | 4.50 | 4.78 | 4.77 | qfq | 39,515,427 | 185,868,675 | 5.29% |
| 2024-02-28 | 5.03 | 5.09 | 4.52 | 4.54 | 4.53 | qfq | 62,931,296 | 304,248,892 | -9.56% |
| 2024-02-27 | 4.78 | 5.02 | 4.73 | 5.02 | 5.01 | qfq | 36,446,947 | 178,050,990 | 5.68% |
| 2024-02-26 | 4.76 | 4.84 | 4.63 | 4.75 | 4.74 | qfq | 36,112,283 | 170,988,901 | 0.85% |
| 2024-02-23 | 4.54 | 4.71 | 4.49 | 4.71 | 4.70 | qfq | 31,828,681 | 146,435,521 | 4.20% |
| 2024-02-22 | 4.40 | 4.52 | 4.35 | 4.52 | 4.51 | qfq | 28,963,356 | 129,245,961 | 3.67% |
| 2024-02-21 | 4.25 | 4.51 | 4.21 | 4.36 | 4.35 | qfq | 39,143,089 | 171,833,439 | 1.40% |
| 2024-02-20 | 4.25 | 4.32 | 4.15 | 4.30 | 4.29 | qfq | 41,597,790 | 176,686,091 | 1.42% |
| 2024-02-19 | 4.28 | 4.30 | 4.12 | 4.24 | 4.23 | qfq | 56,162,427 | 236,827,422 | 1.92% |
| 2024-02-08 | 3.92 | 4.21 | 3.90 | 4.16 | 4.15 | qfq | 62,379,279 | 255,633,936 | 6.67% |
| 2024-02-07 | 3.79 | 4.01 | 3.71 | 3.90 | 3.89 | qfq | 73,645,316 | 286,172,938 | 3.72% |
| 2024-02-06 | 3.54 | 3.82 | 3.39 | 3.76 | 3.75 | qfq | 81,869,975 | 294,451,068 | 4.74% |
| 2024-02-05 | 3.99 | 4.05 | 3.50 | 3.59 | 3.58 | qfq | 71,944,466 | 265,818,789 | -12.22% |
| 2024-02-02 | 4.29 | 4.39 | 3.86 | 4.09 | 4.08 | qfq | 45,202,896 | 187,049,693 | -4.44% |
| 2024-02-01 | 4.26 | 4.44 | 4.22 | 4.28 | 4.27 | qfq | 36,443,678 | 157,039,069 | -0.93% |
| 2024-01-31 | 4.55 | 4.60 | 4.27 | 4.32 | 4.31 | qfq | 42,069,009 | 185,598,071 | -6.70% |
| 2024-01-30 | 4.76 | 4.80 | 4.60 | 4.63 | 4.62 | qfq | 31,373,429 | 147,911,673 | -1.70% |
| 2024-01-29 | 4.92 | 4.96 | 4.70 | 4.71 | 4.70 | qfq | 31,575,950 | 150,833,061 | -3.48% |
| 2024-01-26 | 5.05 | 5.08 | 4.85 | 4.88 | 4.87 | qfq | 36,312,008 | 179,946,421 | -3.37% |
| 2024-01-25 | 4.89 | 5.05 | 4.85 | 5.05 | 5.04 | qfq | 34,816,502 | 173,272,271 | 2.64% |
| 2024-01-24 | 4.93 | 4.97 | 4.71 | 4.92 | 4.91 | qfq | 38,664,776 | 187,098,577 | -0.40% |
| 2024-01-23 | 4.76 | 5.20 | 4.76 | 4.94 | 4.93 | qfq | 39,457,191 | 191,813,003 | 2.70% |
| 2024-01-22 | 5.14 | 5.23 | 4.76 | 4.81 | 4.80 | qfq | 41,459,083 | 206,934,595 | -6.05% |
| 2024-01-19 | 5.21 | 5.26 | 5.08 | 5.12 | 5.11 | qfq | 31,648,911 | 163,269,865 | -2.10% |
| 2024-01-18 | 5.26 | 5.35 | 5.06 | 5.23 | 5.22 | qfq | 42,499,413 | 219,953,466 | -1.13% |
| 2024-01-17 | 5.51 | 5.51 | 5.28 | 5.29 | 5.28 | qfq | 27,474,552 | 147,924,730 | -4.17% |
| 2024-01-16 | 5.56 | 5.56 | 5.40 | 5.52 | 5.51 | qfq | 24,973,860 | 136,671,920 | -0.54% |
| 2024-01-15 | 5.62 | 5.63 | 5.51 | 5.55 | 5.54 | qfq | 21,839,535 | 121,334,495 | -1.07% |
| 2024-01-12 | 5.73 | 5.73 | 5.58 | 5.61 | 5.60 | qfq | 20,690,223 | 116,699,573 | -2.26% |
| 2024-01-11 | 5.67 | 5.79 | 5.61 | 5.74 | 5.73 | qfq | 25,178,774 | 143,383,700 | 1.77% |
| 2024-01-10 | 5.75 | 5.77 | 5.59 | 5.64 | 5.63 | qfq | 32,299,642 | 182,689,556 | -2.59% |
| 2024-01-09 | 5.96 | 5.99 | 5.72 | 5.79 | 5.78 | qfq | 37,987,302 | 221,375,413 | -2.69% |
| 2024-01-08 | 6.11 | 6.11 | 5.94 | 5.95 | 5.93 | qfq | 20,796,299 | 124,792,995 | -2.94% |
| 2024-01-05 | 6.27 | 6.31 | 6.09 | 6.13 | 6.11 | qfq | 18,869,043 | 116,600,601 | -2.23% |
| 2024-01-04 | 6.28 | 6.37 | 6.22 | 6.27 | 6.25 | qfq | 20,227,662 | 127,166,124 | -0.48% |
| 2024-01-03 | 6.43 | 6.47 | 6.27 | 6.30 | 6.28 | qfq | 21,258,985 | 134,677,078 | -1.72% |
| 2024-01-02 | 6.60 | 6.61 | 6.40 | 6.41 | 6.39 | qfq | 18,229,410 | 118,302,451 | -2.14% |
| 2023-12-29 | 6.50 | 6.63 | 6.48 | 6.55 | 6.53 | qfq | 16,402,775 | 107,423,387 | 0.61% |
| 2023-12-28 | 6.38 | 6.52 | 6.32 | 6.51 | 6.49 | qfq | 22,294,733 | 143,230,394 | 1.88% |
| 2023-12-27 | 6.51 | 6.58 | 6.33 | 6.39 | 6.37 | qfq | 24,238,728 | 155,767,237 | -1.39% |
| 2023-12-26 | 6.61 | 6.62 | 6.40 | 6.48 | 6.46 | qfq | 18,934,475 | 122,359,313 | -1.82% |
| 2023-12-25 | 6.58 | 6.68 | 6.54 | 6.60 | 6.58 | qfq | 13,975,820 | 92,072,068 | -0.30% |
| 2023-12-22 | 6.85 | 6.85 | 6.58 | 6.62 | 6.60 | qfq | 21,984,903 | 146,960,653 | -2.93% |
| 2023-12-21 | 6.78 | 6.94 | 6.69 | 6.82 | 6.80 | qfq | 13,506,246 | 91,863,018 | -0.15% |
| 2023-12-20 | 6.95 | 7.01 | 6.82 | 6.83 | 6.81 | qfq | 11,049,796 | 76,167,095 | -2.29% |
| 2023-12-19 | 7.00 | 7.04 | 6.89 | 6.99 | 6.97 | qfq | 12,850,660 | 89,363,016 | 0.29% |
| 2023-12-18 | 7.01 | 7.14 | 6.94 | 6.97 | 6.95 | qfq | 31,371,454 | 221,213,018 | -0.14% |
| 2023-12-15 | 7.15 | 7.16 | 6.95 | 6.98 | 6.96 | qfq | 17,224,511 | 121,076,118 | -1.55% |
| 2023-12-14 | 7.18 | 7.26 | 7.07 | 7.09 | 7.07 | qfq | 15,164,500 | 108,462,619 | -0.84% |
| 2023-12-13 | 7.22 | 7.28 | 7.14 | 7.15 | 7.13 | qfq | 12,402,400 | 89,368,195 | -1.11% |
| 2023-12-12 | 7.31 | 7.35 | 7.17 | 7.23 | 7.21 | qfq | 16,956,775 | 123,125,074 | -1.09% |
| 2023-12-11 | 7.22 | 7.33 | 7.07 | 7.31 | 7.29 | qfq | 23,083,805 | 165,498,972 | 1.39% |
| 2023-12-08 | 7.25 | 7.32 | 7.16 | 7.21 | 7.19 | qfq | 18,677,200 | 135,002,565 | -0.55% |
| 2023-12-07 | 7.28 | 7.38 | 7.15 | 7.25 | 7.23 | qfq | 18,060,284 | 130,767,627 | 0.00% |
| 2023-12-06 | 7.26 | 7.37 | 7.14 | 7.25 | 7.23 | qfq | 16,129,226 | 116,833,656 | 0.14% |
| 2023-12-05 | 7.43 | 7.47 | 7.22 | 7.24 | 7.22 | qfq | 19,075,508 | 139,587,532 | -2.82% |
| 2023-12-04 | 7.57 | 7.71 | 7.40 | 7.45 | 7.43 | qfq | 16,899,163 | 127,042,095 | -1.32% |
| 2023-12-01 | 7.41 | 7.62 | 7.34 | 7.55 | 7.53 | qfq | 18,689,661 | 139,152,301 | 2.72% |
| 2023-11-30 | 7.44 | 7.45 | 7.31 | 7.35 | 7.33 | qfq | 10,989,960 | 80,966,760 | -1.08% |
| 2023-11-29 | 7.51 | 7.51 | 7.40 | 7.43 | 7.41 | qfq | 9,982,200 | 74,380,792 | -0.80% |
| 2023-11-28 | 7.44 | 7.54 | 7.38 | 7.49 | 7.47 | qfq | 12,845,950 | 95,901,450 | 0.67% |
| 2023-11-27 | 7.54 | 7.59 | 7.37 | 7.44 | 7.42 | qfq | 22,830,990 | 170,289,775 | -1.06% |
| 2023-11-24 | 7.66 | 7.66 | 7.45 | 7.52 | 7.50 | qfq | 16,066,045 | 120,878,503 | -1.70% |
| 2023-11-23 | 7.68 | 7.75 | 7.60 | 7.65 | 7.63 | qfq | 16,569,561 | 127,021,480 | -0.39% |
| 2023-11-22 | 7.70 | 7.80 | 7.67 | 7.68 | 7.66 | qfq | 11,023,607 | 85,201,783 | -0.65% |
| 2023-11-21 | 7.85 | 7.91 | 7.70 | 7.73 | 7.71 | qfq | 12,666,121 | 98,447,501 | -0.77% |
| 2023-11-20 | 7.85 | 7.92 | 7.78 | 7.79 | 7.77 | qfq | 11,927,874 | 93,638,365 | -0.76% |
| 2023-11-17 | 7.75 | 7.94 | 7.73 | 7.85 | 7.83 | qfq | 11,614,435 | 90,769,580 | 0.77% |
| 2023-11-16 | 7.80 | 7.89 | 7.77 | 7.79 | 7.77 | qfq | 8,445,697 | 66,008,418 | -0.64% |
| 2023-11-15 | 7.85 | 7.89 | 7.76 | 7.84 | 7.82 | qfq | 24,649,427 | 193,139,574 | 0.90% |
| 2023-11-14 | 7.84 | 7.84 | 7.65 | 7.77 | 7.75 | qfq | 24,245,830 | 187,409,138 | -0.77% |
| 2023-11-13 | 7.78 | 7.90 | 7.72 | 7.83 | 7.81 | qfq | 16,425,246 | 128,405,754 | 1.29% |
| 2023-11-10 | 7.72 | 7.82 | 7.66 | 7.73 | 7.71 | qfq | 11,878,541 | 92,057,699 | -0.51% |
| 2023-11-09 | 7.82 | 7.89 | 7.72 | 7.77 | 7.75 | qfq | 12,645,294 | 98,468,202 | -1.65% |
| 2023-11-08 | 7.61 | 7.96 | 7.60 | 7.90 | 7.88 | qfq | 34,013,107 | 267,182,481 | 3.13% |
| 2023-11-07 | 7.54 | 7.83 | 7.49 | 7.66 | 7.64 | qfq | 30,119,085 | 231,523,684 | 1.32% |
| 2023-11-06 | 7.37 | 7.60 | 7.33 | 7.56 | 7.54 | qfq | 27,974,535 | 210,427,378 | 2.72% |
| 2023-11-03 | 7.12 | 7.42 | 7.12 | 7.36 | 7.34 | qfq | 21,934,105 | 160,646,147 | 3.23% |
| 2023-11-02 | 7.16 | 7.23 | 7.11 | 7.13 | 7.11 | qfq | 12,375,767 | 88,579,705 | -0.70% |
| 2023-11-01 | 7.18 | 7.26 | 7.15 | 7.18 | 7.16 | qfq | 14,088,658 | 101,387,356 | -0.28% |
| 2023-10-31 | 7.28 | 7.37 | 7.14 | 7.20 | 7.18 | qfq | 19,136,160 | 138,399,475 | -2.44% |
| 2023-10-30 | 7.16 | 7.43 | 7.10 | 7.38 | 7.36 | qfq | 36,063,152 | 262,476,319 | 2.64% |
| 2023-10-27 | 7.09 | 7.28 | 6.88 | 7.19 | 7.17 | qfq | 42,242,864 | 300,393,603 | 1.99% |
| 2023-10-26 | 6.64 | 7.09 | 6.60 | 7.05 | 7.03 | qfq | 45,812,301 | 316,995,336 | 7.14% |
| 2023-10-25 | 6.46 | 6.74 | 6.41 | 6.58 | 6.56 | qfq | 21,274,309 | 140,871,750 | 2.49% |
| 2023-10-24 | 6.40 | 6.52 | 6.33 | 6.42 | 6.40 | qfq | 17,669,088 | 113,412,368 | 0.00% |
| 2023-10-23 | 6.48 | 6.54 | 6.37 | 6.42 | 6.40 | qfq | 16,277,999 | 105,259,659 | -1.23% |
| 2023-10-20 | 6.60 | 6.73 | 6.50 | 6.50 | 6.48 | qfq | 15,796,928 | 103,807,142 | -2.26% |
| 2023-10-19 | 6.68 | 6.92 | 6.63 | 6.65 | 6.63 | qfq | 17,907,181 | 120,966,147 | -0.60% |
| 2023-10-18 | 6.72 | 6.75 | 6.58 | 6.69 | 6.67 | qfq | 15,152,615 | 101,097,438 | -0.89% |
| 2023-10-17 | 6.79 | 6.80 | 6.68 | 6.75 | 6.73 | qfq | 9,883,847 | 66,536,777 | -0.30% |
| 2023-10-16 | 6.88 | 6.94 | 6.72 | 6.77 | 6.75 | qfq | 13,457,920 | 91,436,420 | -2.03% |
| 2023-10-13 | 6.92 | 7.03 | 6.88 | 6.91 | 6.89 | qfq | 18,624,686 | 129,759,920 | -0.58% |
| 2023-10-12 | 6.92 | 7.00 | 6.83 | 6.95 | 6.93 | qfq | 18,704,121 | 129,427,997 | 1.02% |
| 2023-10-11 | 6.82 | 6.95 | 6.78 | 6.88 | 6.86 | qfq | 12,975,121 | 89,414,672 | 1.03% |
| 2023-10-10 | 6.75 | 6.86 | 6.73 | 6.81 | 6.79 | qfq | 11,402,740 | 77,662,365 | 1.19% |
| 2023-10-09 | 6.73 | 6.77 | 6.67 | 6.73 | 6.71 | qfq | 10,494,828 | 70,592,963 | -0.15% |
| 2023-09-28 | 6.73 | 6.80 | 6.69 | 6.74 | 6.72 | qfq | 12,534,051 | 84,422,350 | 0.00% |
| 2023-09-27 | 6.67 | 6.77 | 6.62 | 6.74 | 6.72 | qfq | 13,194,717 | 88,386,443 | 1.20% |
| 2023-09-26 | 6.68 | 6.72 | 6.61 | 6.66 | 6.64 | qfq | 11,614,369 | 77,496,360 | -0.15% |
| 2023-09-25 | 6.69 | 6.76 | 6.61 | 6.67 | 6.65 | qfq | 20,869,635 | 139,146,328 | -0.30% |
| 2023-09-22 | 6.43 | 6.69 | 6.39 | 6.69 | 6.67 | qfq | 18,510,911 | 121,817,003 | 4.04% |
| 2023-09-21 | 6.43 | 6.51 | 6.35 | 6.43 | 6.41 | qfq | 14,226,756 | 91,797,233 | 0.00% |
| 2023-09-20 | 6.50 | 6.54 | 6.42 | 6.43 | 6.41 | qfq | 11,000,260 | 71,249,166 | -0.92% |
| 2023-09-19 | 6.67 | 6.67 | 6.48 | 6.49 | 6.47 | qfq | 17,152,073 | 112,177,689 | -3.13% |
| 2023-09-18 | 6.56 | 6.74 | 6.52 | 6.70 | 6.68 | qfq | 17,885,859 | 119,191,733 | 1.82% |
| 2023-09-15 | 6.58 | 6.69 | 6.54 | 6.58 | 6.56 | qfq | 13,260,788 | 87,594,116 | 0.15% |
| 2023-09-14 | 6.62 | 6.64 | 6.52 | 6.57 | 6.55 | qfq | 10,573,275 | 69,506,442 | -0.30% |
| 2023-09-13 | 6.73 | 6.75 | 6.55 | 6.59 | 6.57 | qfq | 12,950,397 | 85,734,265 | -2.37% |
| 2023-09-12 | 6.80 | 6.82 | 6.73 | 6.75 | 6.73 | qfq | 10,931,852 | 73,942,800 | -0.88% |
| 2023-09-11 | 6.66 | 6.83 | 6.60 | 6.81 | 6.79 | qfq | 17,985,266 | 121,210,246 | 1.79% |
| 2023-09-08 | 6.67 | 6.76 | 6.62 | 6.69 | 6.67 | qfq | 12,043,160 | 80,630,410 | 0.15% |
| 2023-09-07 | 6.75 | 6.82 | 6.67 | 6.68 | 6.66 | qfq | 14,952,952 | 100,869,038 | -1.33% |
| 2023-09-06 | 6.70 | 6.80 | 6.63 | 6.77 | 6.75 | qfq | 13,877,342 | 93,390,779 | 1.04% |
| 2023-09-05 | 6.78 | 6.78 | 6.65 | 6.70 | 6.68 | qfq | 21,058,218 | 141,234,378 | -1.33% |
| 2023-09-04 | 6.57 | 6.79 | 6.53 | 6.79 | 6.77 | qfq | 31,511,853 | 210,574,924 | 4.46% |
| 2023-09-01 | 6.55 | 6.63 | 6.49 | 6.50 | 6.48 | qfq | 16,053,364 | 105,024,196 | -0.46% |
| 2023-08-31 | 6.53 | 6.60 | 6.45 | 6.53 | 6.51 | qfq | 24,978,080 | 163,502,957 | 0.31% |
| 2023-08-30 | 6.43 | 6.61 | 6.40 | 6.51 | 6.49 | qfq | 29,029,280 | 189,435,526 | 1.88% |
| 2023-08-29 | 6.16 | 6.43 | 6.15 | 6.39 | 6.37 | qfq | 31,985,252 | 203,254,517 | 3.40% |
| 2023-08-28 | 6.52 | 6.62 | 6.14 | 6.18 | 6.16 | qfq | 35,198,745 | 223,484,818 | -0.96% |
| 2023-08-25 | 6.33 | 6.37 | 6.20 | 6.24 | 6.22 | qfq | 20,596,950 | 129,120,921 | -2.04% |
| 2023-08-24 | 6.49 | 6.53 | 6.34 | 6.37 | 6.35 | qfq | 24,305,290 | 155,801,958 | -1.70% |
| 2023-08-23 | 6.58 | 6.62 | 6.46 | 6.48 | 6.46 | qfq | 19,619,740 | 128,236,736 | -1.67% |
| 2023-08-22 | 6.50 | 6.60 | 6.42 | 6.59 | 6.57 | qfq | 23,749,974 | 154,652,064 | 2.17% |
| 2023-08-21 | 6.49 | 6.63 | 6.45 | 6.45 | 6.43 | qfq | 30,527,247 | 199,271,496 | -0.77% |
| 2023-08-18 | 6.82 | 6.85 | 6.50 | 6.50 | 6.48 | qfq | 27,177,229 | 180,379,255 | -4.83% |
| 2023-08-17 | 6.68 | 6.87 | 6.60 | 6.83 | 6.81 | qfq | 21,707,434 | 146,375,647 | 1.64% |
| 2023-08-16 | 6.87 | 6.87 | 6.68 | 6.72 | 6.70 | qfq | 21,872,250 | 147,558,100 | -2.61% |
| 2023-08-15 | 6.98 | 7.24 | 6.80 | 6.90 | 6.88 | qfq | 39,092,231 | 272,168,290 | -0.43% |
| 2023-08-14 | 6.71 | 6.94 | 6.67 | 6.93 | 6.91 | qfq | 23,177,775 | 157,655,207 | 2.82% |
| 2023-08-11 | 6.92 | 6.93 | 6.74 | 6.74 | 6.72 | qfq | 12,017,589 | 82,098,151 | -2.60% |
| 2023-08-10 | 6.92 | 7.00 | 6.85 | 6.92 | 6.90 | qfq | 15,498,157 | 107,139,399 | -0.29% |
| 2023-08-09 | 6.80 | 6.96 | 6.72 | 6.94 | 6.92 | qfq | 30,573,379 | 210,637,342 | 2.06% |
| 2023-08-08 | 6.87 | 6.89 | 6.65 | 6.80 | 6.78 | qfq | 40,221,852 | 271,006,959 | -0.29% |
| 2023-08-07 | 7.17 | 7.21 | 6.80 | 6.82 | 6.80 | qfq | 57,075,538 | 395,590,087 | -5.41% |
| 2023-08-04 | 7.08 | 7.27 | 7.07 | 7.21 | 7.19 | qfq | 19,257,563 | 138,850,314 | 2.12% |
| 2023-08-03 | 7.11 | 7.16 | 7.02 | 7.06 | 7.04 | qfq | 26,158,537 | 184,871,220 | -0.42% |
| 2023-08-02 | 7.28 | 7.31 | 7.07 | 7.09 | 7.07 | qfq | 21,496,917 | 154,130,884 | -2.88% |
| 2023-08-01 | 7.25 | 7.40 | 7.12 | 7.30 | 7.28 | qfq | 17,989,751 | 130,584,850 | 0.00% |
| 2023-07-31 | 7.38 | 7.38 | 7.03 | 7.30 | 7.28 | qfq | 25,209,953 | 181,956,048 | -1.08% |
| 2023-07-28 | 7.27 | 7.40 | 7.21 | 7.38 | 7.36 | qfq | 14,600,263 | 106,877,844 | 1.51% |
| 2023-07-27 | 7.43 | 7.46 | 7.26 | 7.27 | 7.25 | qfq | 14,536,907 | 106,761,581 | -2.28% |
| 2023-07-26 | 7.54 | 7.56 | 7.41 | 7.44 | 7.42 | qfq | 13,247,473 | 98,899,718 | -1.33% |
| 2023-07-25 | 7.50 | 7.65 | 7.47 | 7.54 | 7.52 | qfq | 20,129,899 | 152,321,960 | 0.94% |
| 2023-07-24 | 7.52 | 7.65 | 7.38 | 7.47 | 7.45 | qfq | 16,772,970 | 126,488,037 | -0.66% |
| 2023-07-21 | 7.45 | 7.68 | 7.44 | 7.52 | 7.50 | qfq | 13,885,577 | 105,242,824 | 0.53% |
| 2023-07-20 | 7.54 | 7.65 | 7.46 | 7.48 | 7.46 | qfq | 11,861,234 | 89,318,849 | -1.06% |
| 2023-07-19 | 7.58 | 7.72 | 7.52 | 7.56 | 7.54 | qfq | 10,908,237 | 82,899,172 | 0.27% |
| 2023-07-18 | 7.63 | 7.77 | 7.52 | 7.54 | 7.52 | qfq | 13,706,154 | 104,493,752 | -1.82% |