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
雪榕生物300511.SZ
最近收盘价5.492026-07-17
最近交易日2026-07-17
成交量（股）23,308,944
成交额（元）129,361,311
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 5.66 | 5.73 | 5.41 | 5.49 | 5.49 | qfq | 23,308,944 | 129,361,311 | -3.00% |
| 2026-07-16 | 5.65 | 5.73 | 5.57 | 5.66 | 5.66 | qfq | 19,341,445 | 109,346,618 | -0.70% |
| 2026-07-15 | 5.68 | 5.78 | 5.52 | 5.70 | 5.70 | qfq | 28,393,113 | 161,350,443 | -0.52% |
| 2026-07-14 | 5.50 | 5.73 | 5.44 | 5.73 | 5.73 | qfq | 25,506,925 | 142,900,745 | 3.24% |
| 2026-07-13 | 5.49 | 5.65 | 5.43 | 5.55 | 5.55 | qfq | 27,676,515 | 153,228,981 | 1.28% |
| 2026-07-10 | 5.34 | 5.58 | 5.25 | 5.48 | 5.48 | qfq | 19,377,800 | 105,860,370 | 2.43% |
| 2026-07-09 | 5.44 | 5.53 | 5.28 | 5.35 | 5.35 | qfq | 21,158,303 | 113,439,117 | -2.37% |
| 2026-07-08 | 5.52 | 5.57 | 5.41 | 5.48 | 5.48 | qfq | 16,887,131 | 92,573,706 | -1.26% |
| 2026-07-07 | 5.67 | 5.78 | 5.52 | 5.55 | 5.55 | qfq | 18,369,632 | 102,950,530 | -2.29% |
| 2026-07-06 | 5.69 | 5.85 | 5.60 | 5.68 | 5.68 | qfq | 25,454,200 | 144,945,385 | 0.89% |
| 2026-07-03 | 5.55 | 5.77 | 5.48 | 5.63 | 5.63 | qfq | 32,166,695 | 180,727,198 | 1.26% |
| 2026-07-02 | 5.43 | 5.78 | 5.36 | 5.56 | 5.56 | qfq | 39,167,417 | 218,249,475 | 2.39% |
| 2026-07-01 | 5.07 | 5.50 | 5.04 | 5.43 | 5.43 | qfq | 37,055,115 | 196,748,003 | 7.95% |
| 2026-06-30 | 5.15 | 5.19 | 5.02 | 5.03 | 5.03 | qfq | 18,228,440 | 92,545,862 | -2.71% |
| 2026-06-29 | 5.10 | 5.18 | 4.96 | 5.17 | 5.17 | qfq | 21,454,289 | 109,296,313 | 1.17% |
| 2026-06-26 | 5.31 | 5.36 | 5.11 | 5.11 | 5.11 | qfq | 18,326,563 | 94,903,681 | -4.31% |
| 2026-06-25 | 5.48 | 5.55 | 5.32 | 5.34 | 5.34 | qfq | 17,246,096 | 92,709,345 | -2.91% |
| 2026-06-24 | 5.51 | 5.55 | 5.29 | 5.50 | 5.50 | qfq | 20,537,488 | 111,477,962 | 0.18% |
| 2026-06-23 | 5.28 | 5.63 | 5.27 | 5.49 | 5.49 | qfq | 25,374,174 | 139,831,599 | 3.00% |
| 2026-06-22 | 5.30 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 23,841,012 | 124,517,002 | -0.37% |
| 2026-06-18 | 5.43 | 5.47 | 5.28 | 5.35 | 5.35 | qfq | 16,274,236 | 86,786,773 | -1.47% |
| 2026-06-17 | 5.55 | 5.61 | 5.40 | 5.43 | 5.43 | qfq | 20,131,000 | 110,083,093 | -2.69% |
| 2026-06-16 | 5.57 | 5.66 | 5.48 | 5.58 | 5.58 | qfq | 16,589,688 | 92,313,683 | -0.53% |
| 2026-06-15 | 5.56 | 5.73 | 5.53 | 5.61 | 5.61 | qfq | 20,623,100 | 115,823,837 | -0.18% |
| 2026-06-12 | 5.62 | 5.67 | 5.42 | 5.62 | 5.62 | qfq | 26,984,534 | 150,026,350 | 0.36% |
| 2026-06-11 | 5.62 | 5.73 | 5.56 | 5.60 | 5.60 | qfq | 14,979,285 | 84,182,500 | -1.06% |
| 2026-06-10 | 5.77 | 5.80 | 5.60 | 5.66 | 5.66 | qfq | 20,863,926 | 118,495,812 | -3.58% |
| 2026-06-09 | 5.93 | 5.96 | 5.75 | 5.87 | 5.87 | qfq | 14,397,030 | 83,988,180 | 0.00% |
| 2026-06-08 | 5.81 | 6.05 | 5.73 | 5.87 | 5.87 | qfq | 19,507,333 | 114,738,621 | -0.84% |
| 2026-06-05 | 5.99 | 6.16 | 5.89 | 5.92 | 5.92 | qfq | 16,736,090 | 100,416,217 | -1.82% |
| 2026-06-04 | 6.09 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 16,125,830 | 97,809,868 | -1.79% |
| 2026-06-03 | 6.11 | 6.20 | 6.08 | 6.14 | 6.14 | qfq | 16,772,300 | 103,048,365 | 0.66% |
| 2026-06-02 | 6.20 | 6.25 | 6.02 | 6.10 | 6.10 | qfq | 18,415,085 | 112,001,983 | -2.24% |
| 2026-06-01 | 5.97 | 6.29 | 5.93 | 6.24 | 6.24 | qfq | 25,964,098 | 160,417,543 | 4.87% |
| 2026-05-29 | 6.08 | 6.09 | 5.92 | 5.95 | 5.95 | qfq | 15,591,400 | 93,657,576 | -2.30% |
| 2026-05-28 | 6.03 | 6.14 | 5.98 | 6.09 | 6.09 | qfq | 16,637,325 | 100,877,293 | 0.16% |
| 2026-05-27 | 6.10 | 6.19 | 5.98 | 6.08 | 6.08 | qfq | 18,667,510 | 112,899,617 | -0.33% |
| 2026-05-26 | 6.19 | 6.20 | 6.03 | 6.10 | 6.10 | qfq | 22,936,885 | 139,925,917 | -2.24% |
| 2026-05-25 | 6.45 | 6.46 | 6.18 | 6.24 | 6.24 | qfq | 24,722,065 | 154,603,591 | -3.55% |
| 2026-05-22 | 6.59 | 6.64 | 6.44 | 6.47 | 6.47 | qfq | 23,072,558 | 149,822,997 | -1.67% |
| 2026-05-21 | 6.88 | 6.93 | 6.56 | 6.58 | 6.58 | qfq | 28,675,060 | 193,038,626 | -5.46% |
| 2026-05-20 | 6.77 | 7.02 | 6.52 | 6.96 | 6.96 | qfq | 39,582,849 | 268,472,888 | 2.65% |
| 2026-05-19 | 6.78 | 6.82 | 6.67 | 6.78 | 6.78 | qfq | 16,231,224 | 109,550,504 | 0.30% |
| 2026-05-18 | 6.86 | 6.90 | 6.71 | 6.76 | 6.76 | qfq | 20,812,843 | 140,986,172 | -1.60% |
| 2026-05-15 | 6.98 | 7.02 | 6.80 | 6.87 | 6.87 | qfq | 23,645,430 | 163,117,515 | -1.58% |
| 2026-05-14 | 7.23 | 7.25 | 6.98 | 6.98 | 6.98 | qfq | 28,633,780 | 201,848,978 | -3.59% |
| 2026-05-13 | 7.22 | 7.35 | 7.18 | 7.24 | 7.24 | qfq | 25,927,511 | 188,319,434 | -0.14% |
| 2026-05-12 | 7.39 | 7.47 | 7.16 | 7.25 | 7.25 | qfq | 32,274,630 | 233,977,978 | -2.29% |
| 2026-05-11 | 7.68 | 7.75 | 7.35 | 7.42 | 7.42 | qfq | 44,733,540 | 335,110,650 | -4.13% |
| 2026-05-08 | 7.81 | 7.95 | 7.66 | 7.74 | 7.74 | qfq | 32,880,849 | 254,751,410 | -1.28% |
| 2026-05-07 | 8.01 | 8.04 | 7.76 | 7.84 | 7.84 | qfq | 39,510,082 | 310,365,429 | -2.49% |
| 2026-05-06 | 8.00 | 8.12 | 7.95 | 8.04 | 8.04 | qfq | 40,289,605 | 323,328,816 | 0.12% |
| 2026-04-30 | 8.19 | 8.23 | 7.90 | 8.03 | 8.03 | qfq | 53,235,569 | 427,680,590 | -2.55% |
| 2026-04-29 | 7.58 | 8.48 | 7.50 | 8.24 | 8.24 | qfq | 84,793,912 | 688,504,828 | 8.71% |
| 2026-04-28 | 8.00 | 8.15 | 7.39 | 7.58 | 7.58 | qfq | 71,505,554 | 546,323,218 | -3.93% |
| 2026-04-27 | 7.65 | 7.94 | 7.53 | 7.89 | 7.89 | qfq | 44,482,763 | 347,422,766 | 3.41% |
| 2026-04-24 | 7.49 | 7.84 | 7.45 | 7.63 | 7.63 | qfq | 46,245,348 | 354,009,168 | 1.06% |
| 2026-04-23 | 7.05 | 7.80 | 7.03 | 7.55 | 7.55 | qfq | 61,481,237 | 462,017,645 | 6.94% |
| 2026-04-22 | 7.48 | 7.53 | 6.91 | 7.06 | 7.06 | qfq | 33,979,729 | 240,918,430 | -1.67% |
| 2026-04-21 | 7.49 | 7.51 | 7.10 | 7.18 | 7.18 | qfq | 30,534,385 | 221,486,228 | -4.27% |
| 2026-04-20 | 7.42 | 7.51 | 7.34 | 7.50 | 7.50 | qfq | 31,128,700 | 231,317,211 | 1.35% |
| 2026-04-17 | 7.06 | 7.47 | 7.05 | 7.40 | 7.40 | qfq | 46,017,174 | 337,137,450 | 4.67% |
| 2026-04-16 | 7.04 | 7.18 | 6.97 | 7.07 | 7.07 | qfq | 20,549,855 | 145,478,760 | 0.14% |
| 2026-04-15 | 7.14 | 7.26 | 7.02 | 7.06 | 7.06 | qfq | 26,462,238 | 187,704,190 | -1.53% |
| 2026-04-14 | 7.12 | 7.23 | 6.95 | 7.17 | 7.17 | qfq | 23,819,600 | 168,359,137 | 1.27% |
| 2026-04-13 | 7.07 | 7.14 | 6.97 | 7.08 | 7.08 | qfq | 18,377,911 | 129,348,623 | -0.56% |
| 2026-04-10 | 7.15 | 7.23 | 6.97 | 7.12 | 7.12 | qfq | 24,216,812 | 171,905,489 | -0.42% |
| 2026-04-09 | 7.10 | 7.20 | 7.06 | 7.15 | 7.15 | qfq | 19,628,433 | 140,095,397 | 0.28% |
| 2026-04-08 | 7.05 | 7.14 | 7.00 | 7.13 | 7.13 | qfq | 17,284,919 | 122,811,340 | 3.18% |
| 2026-04-07 | 6.92 | 7.07 | 6.80 | 6.91 | 6.91 | qfq | 13,910,958 | 96,233,566 | -0.29% |
| 2026-04-03 | 7.06 | 7.15 | 6.90 | 6.93 | 6.93 | qfq | 19,117,438 | 133,995,793 | -1.84% |
| 2026-04-02 | 7.05 | 7.27 | 6.99 | 7.06 | 7.06 | qfq | 21,865,688 | 155,189,671 | -0.14% |
| 2026-04-01 | 7.05 | 7.13 | 6.98 | 7.07 | 7.07 | qfq | 14,055,040 | 99,223,825 | 2.02% |
| 2026-03-31 | 7.14 | 7.24 | 6.93 | 6.93 | 6.93 | qfq | 16,259,215 | 114,565,384 | -3.62% |
| 2026-03-30 | 7.01 | 7.20 | 6.99 | 7.19 | 7.19 | qfq | 18,829,600 | 134,387,898 | 1.84% |
| 2026-03-27 | 6.93 | 7.18 | 6.91 | 7.06 | 7.06 | qfq | 15,903,500 | 112,721,913 | 0.86% |
| 2026-03-26 | 6.95 | 7.12 | 6.92 | 7.00 | 7.00 | qfq | 16,324,855 | 114,471,426 | 0.43% |
| 2026-03-25 | 6.94 | 7.07 | 6.87 | 6.97 | 6.97 | qfq | 17,069,560 | 118,973,282 | 0.58% |
| 2026-03-24 | 6.79 | 7.07 | 6.63 | 6.93 | 6.93 | qfq | 24,524,462 | 166,745,195 | 3.59% |
| 2026-03-23 | 6.64 | 6.94 | 6.50 | 6.69 | 6.69 | qfq | 30,847,035 | 208,624,971 | -1.04% |
| 2026-03-20 | 6.95 | 7.12 | 6.75 | 6.76 | 6.76 | qfq | 16,732,906 | 115,579,465 | -2.17% |
| 2026-03-19 | 6.97 | 7.07 | 6.85 | 6.91 | 6.91 | qfq | 16,545,339 | 115,306,858 | -1.99% |
| 2026-03-18 | 7.10 | 7.10 | 6.97 | 7.05 | 7.05 | qfq | 15,129,059 | 106,383,924 | 1.00% |
| 2026-03-17 | 7.32 | 7.37 | 6.95 | 6.98 | 6.98 | qfq | 20,362,135 | 145,212,324 | -4.38% |
| 2026-03-16 | 7.23 | 7.37 | 7.22 | 7.30 | 7.30 | qfq | 17,430,368 | 126,985,655 | 0.69% |
| 2026-03-13 | 7.39 | 7.46 | 7.20 | 7.25 | 7.25 | qfq | 16,065,569 | 117,381,598 | -1.76% |
| 2026-03-12 | 7.55 | 7.60 | 7.34 | 7.38 | 7.38 | qfq | 23,603,968 | 174,912,420 | -2.64% |
| 2026-03-11 | 7.46 | 7.64 | 7.41 | 7.58 | 7.58 | qfq | 25,497,035 | 192,648,178 | 1.20% |
| 2026-03-10 | 7.38 | 7.89 | 7.34 | 7.49 | 7.49 | qfq | 33,964,012 | 257,754,858 | 1.63% |
| 2026-03-09 | 7.35 | 7.44 | 7.12 | 7.37 | 7.37 | qfq | 29,331,569 | 213,193,027 | -1.21% |
| 2026-03-06 | 7.08 | 7.50 | 7.08 | 7.46 | 7.46 | qfq | 41,124,529 | 303,221,588 | 5.22% |
| 2026-03-05 | 7.17 | 7.22 | 7.05 | 7.09 | 7.09 | qfq | 22,761,313 | 162,090,208 | -0.28% |
| 2026-03-04 | 7.06 | 7.23 | 7.03 | 7.11 | 7.11 | qfq | 28,402,603 | 202,823,930 | 0.28% |
| 2026-03-03 | 7.24 | 7.50 | 7.07 | 7.09 | 7.09 | qfq | 33,055,862 | 239,330,650 | -2.07% |
| 2026-03-02 | 7.12 | 7.26 | 7.05 | 7.24 | 7.24 | qfq | 25,742,270 | 184,338,444 | -0.41% |
| 2026-02-27 | 7.13 | 7.32 | 7.06 | 7.27 | 7.27 | qfq | 26,623,724 | 192,346,672 | 2.11% |
| 2026-02-26 | 7.27 | 7.40 | 7.11 | 7.12 | 7.12 | qfq | 20,141,783 | 144,827,391 | -2.06% |
| 2026-02-25 | 7.08 | 7.27 | 7.05 | 7.27 | 7.27 | qfq | 24,321,960 | 174,475,441 | 2.11% |
| 2026-02-24 | 7.00 | 7.15 | 6.96 | 7.12 | 7.12 | qfq | 24,293,005 | 171,657,236 | 1.57% |
| 2026-02-13 | 7.14 | 7.22 | 7.01 | 7.01 | 7.01 | qfq | 26,224,636 | 186,053,300 | -0.99% |
| 2026-02-12 | 7.14 | 7.21 | 7.02 | 7.08 | 7.08 | qfq | 32,683,136 | 231,906,390 | -1.53% |
| 2026-02-11 | 6.91 | 7.42 | 6.88 | 7.19 | 7.19 | qfq | 55,197,963 | 399,972,241 | 4.35% |
| 2026-02-10 | 6.79 | 6.97 | 6.75 | 6.89 | 6.89 | qfq | 45,335,981 | 311,945,955 | 0.29% |
| 2026-02-09 | 6.29 | 6.95 | 6.25 | 6.87 | 6.87 | qfq | 73,080,155 | 486,512,754 | 9.74% |
| 2026-02-06 | 6.16 | 6.34 | 6.12 | 6.26 | 6.26 | qfq | 23,259,699 | 145,168,069 | 1.62% |
| 2026-02-05 | 6.21 | 6.27 | 6.14 | 6.16 | 6.16 | qfq | 19,149,605 | 118,324,200 | -1.75% |
| 2026-02-04 | 6.02 | 6.29 | 6.00 | 6.27 | 6.27 | qfq | 38,699,367 | 240,010,194 | 4.85% |
| 2026-02-03 | 6.00 | 6.04 | 5.92 | 5.98 | 5.98 | qfq | 18,303,543 | 109,160,043 | -0.33% |
| 2026-02-02 | 6.09 | 6.15 | 5.96 | 6.00 | 6.00 | qfq | 23,257,900 | 140,565,097 | -2.44% |
| 2026-01-30 | 5.97 | 6.31 | 5.92 | 6.15 | 6.15 | qfq | 44,496,382 | 274,716,463 | 2.16% |
| 2026-01-29 | 6.09 | 6.16 | 6.00 | 6.02 | 6.02 | qfq | 21,844,006 | 132,319,762 | -1.15% |
| 2026-01-28 | 6.12 | 6.15 | 6.08 | 6.09 | 6.09 | qfq | 17,898,627 | 109,313,924 | -0.98% |
| 2026-01-27 | 6.25 | 6.25 | 6.09 | 6.15 | 6.15 | qfq | 21,464,243 | 131,676,800 | -2.38% |
| 2026-01-26 | 6.21 | 6.38 | 6.13 | 6.30 | 6.30 | qfq | 32,519,274 | 203,116,912 | 1.45% |
| 2026-01-23 | 6.16 | 6.21 | 6.15 | 6.21 | 6.21 | qfq | 15,759,883 | 97,453,424 | 0.81% |
| 2026-01-22 | 6.17 | 6.18 | 6.12 | 6.16 | 6.16 | qfq | 14,372,877 | 88,406,280 | -0.32% |
| 2026-01-21 | 6.18 | 6.20 | 6.13 | 6.18 | 6.18 | qfq | 13,402,082 | 82,608,640 | -0.32% |
| 2026-01-20 | 6.25 | 6.26 | 6.14 | 6.20 | 6.20 | qfq | 24,381,664 | 150,893,749 | -1.12% |
| 2026-01-19 | 6.50 | 6.50 | 6.23 | 6.27 | 6.27 | qfq | 30,982,320 | 194,545,334 | -1.72% |
| 2026-01-16 | 6.65 | 6.76 | 6.38 | 6.38 | 6.38 | qfq | 67,420,604 | 438,339,088 | 3.07% |
| 2026-01-15 | 6.20 | 6.27 | 6.14 | 6.19 | 6.19 | qfq | 18,239,842 | 112,702,369 | -0.96% |
| 2026-01-14 | 6.33 | 6.44 | 6.16 | 6.25 | 6.25 | qfq | 25,845,196 | 162,878,739 | -1.57% |
| 2026-01-13 | 6.59 | 6.62 | 6.33 | 6.35 | 6.35 | qfq | 27,075,210 | 174,452,452 | -2.31% |
| 2026-01-12 | 6.29 | 6.57 | 6.29 | 6.50 | 6.50 | qfq | 34,848,771 | 223,582,917 | 3.67% |
| 2026-01-09 | 6.29 | 6.37 | 6.21 | 6.27 | 6.27 | qfq | 17,658,475 | 110,467,381 | -0.63% |
| 2026-01-08 | 6.11 | 6.33 | 6.11 | 6.31 | 6.31 | qfq | 23,895,996 | 149,118,567 | 2.60% |
| 2026-01-07 | 6.28 | 6.29 | 6.13 | 6.15 | 6.15 | qfq | 18,236,457 | 112,768,582 | -1.91% |
| 2026-01-06 | 6.24 | 6.33 | 6.21 | 6.27 | 6.27 | qfq | 15,534,230 | 97,202,560 | 0.48% |
| 2026-01-05 | 6.29 | 6.29 | 6.16 | 6.24 | 6.24 | qfq | 12,572,685 | 78,291,500 | 0.00% |
| 2025-12-31 | 6.19 | 6.32 | 6.10 | 6.24 | 6.24 | qfq | 19,296,460 | 119,484,616 | 0.97% |
| 2025-12-30 | 6.17 | 6.34 | 6.16 | 6.18 | 6.18 | qfq | 15,627,764 | 97,327,493 | -0.32% |
| 2025-12-29 | 6.35 | 6.40 | 6.16 | 6.20 | 6.20 | qfq | 15,591,701 | 97,274,154 | -2.82% |
| 2025-12-26 | 6.32 | 6.48 | 6.32 | 6.38 | 6.38 | qfq | 12,210,536 | 78,002,428 | 0.79% |
| 2025-12-25 | 6.22 | 6.37 | 6.21 | 6.33 | 6.33 | qfq | 13,589,700 | 85,654,306 | 1.77% |
| 2025-12-24 | 6.24 | 6.27 | 6.16 | 6.22 | 6.22 | qfq | 8,332,987 | 51,769,013 | 0.16% |
| 2025-12-23 | 6.32 | 6.36 | 6.19 | 6.21 | 6.21 | qfq | 10,782,559 | 67,391,703 | -1.74% |
| 2025-12-22 | 6.40 | 6.47 | 6.32 | 6.32 | 6.32 | qfq | 12,745,507 | 80,979,096 | -1.40% |
| 2025-12-19 | 6.25 | 6.43 | 6.17 | 6.41 | 6.41 | qfq | 15,011,446 | 95,236,628 | 3.39% |
| 2025-12-18 | 6.20 | 6.30 | 6.18 | 6.20 | 6.20 | qfq | 11,792,289 | 73,608,818 | -0.48% |
| 2025-12-17 | 6.30 | 6.32 | 6.09 | 6.23 | 6.23 | qfq | 14,642,520 | 90,677,502 | -1.42% |
| 2025-12-16 | 6.43 | 6.47 | 6.28 | 6.32 | 6.32 | qfq | 12,521,699 | 79,220,977 | -0.94% |
| 2025-12-15 | 6.39 | 6.47 | 6.28 | 6.38 | 6.38 | qfq | 12,338,221 | 78,973,360 | -0.16% |
| 2025-12-12 | 6.40 | 6.49 | 6.35 | 6.39 | 6.39 | qfq | 14,457,525 | 92,716,097 | -0.47% |
| 2025-12-11 | 6.64 | 6.67 | 6.42 | 6.42 | 6.42 | qfq | 16,997,610 | 110,404,221 | -3.46% |
| 2025-12-10 | 6.75 | 6.79 | 6.55 | 6.65 | 6.65 | qfq | 15,329,249 | 102,009,230 | -1.48% |
| 2025-12-09 | 6.71 | 6.81 | 6.64 | 6.75 | 6.75 | qfq | 15,588,523 | 104,717,016 | 0.15% |
| 2025-12-08 | 6.75 | 7.17 | 6.73 | 6.74 | 6.74 | qfq | 21,279,568 | 146,297,201 | -0.15% |
| 2025-12-05 | 6.77 | 6.81 | 6.65 | 6.75 | 6.75 | qfq | 11,888,883 | 80,046,491 | -0.30% |
| 2025-12-04 | 6.92 | 7.00 | 6.75 | 6.77 | 6.77 | qfq | 15,117,633 | 103,137,148 | -2.45% |
| 2025-12-03 | 6.98 | 7.12 | 6.92 | 6.94 | 6.94 | qfq | 15,438,409 | 108,073,694 | -2.25% |
| 2025-12-02 | 7.18 | 7.23 | 7.03 | 7.10 | 7.10 | qfq | 11,493,055 | 81,722,414 | -1.80% |
| 2025-12-01 | 7.16 | 7.28 | 7.13 | 7.23 | 7.23 | qfq | 17,246,874 | 124,141,902 | 0.42% |
| 2025-11-28 | 6.91 | 7.22 | 6.86 | 7.20 | 7.20 | qfq | 27,698,137 | 197,046,392 | 4.05% |
| 2025-11-27 | 7.00 | 7.07 | 6.88 | 6.92 | 6.92 | qfq | 14,406,800 | 100,099,990 | -1.70% |
| 2025-11-26 | 6.87 | 7.19 | 6.87 | 7.04 | 7.04 | qfq | 19,130,474 | 134,972,081 | 2.18% |
| 2025-11-25 | 6.89 | 6.98 | 6.79 | 6.89 | 6.89 | qfq | 16,439,115 | 113,402,663 | 0.73% |
| 2025-11-24 | 6.81 | 6.95 | 6.67 | 6.84 | 6.84 | qfq | 14,325,343 | 97,137,938 | 0.29% |
| 2025-11-21 | 7.15 | 7.21 | 6.80 | 6.82 | 6.82 | qfq | 22,169,774 | 153,877,361 | -4.48% |
| 2025-11-20 | 7.14 | 7.19 | 6.97 | 7.14 | 7.14 | qfq | 18,206,126 | 128,930,253 | 0.00% |
| 2025-11-19 | 7.27 | 7.33 | 7.05 | 7.14 | 7.14 | qfq | 18,135,075 | 129,567,017 | -1.79% |
| 2025-11-18 | 7.34 | 7.37 | 7.17 | 7.27 | 7.27 | qfq | 17,969,555 | 130,656,115 | -1.22% |
| 2025-11-17 | 7.47 | 7.57 | 7.27 | 7.36 | 7.36 | qfq | 22,647,578 | 166,930,511 | -1.60% |
| 2025-11-14 | 7.45 | 7.61 | 7.41 | 7.48 | 7.48 | qfq | 17,712,081 | 132,463,596 | -0.27% |
| 2025-11-13 | 7.46 | 7.70 | 7.34 | 7.50 | 7.50 | qfq | 32,831,834 | 245,818,050 | -1.06% |
| 2025-11-12 | 7.72 | 7.78 | 7.47 | 7.58 | 7.58 | qfq | 31,899,377 | 241,766,108 | -0.26% |
| 2025-11-11 | 7.43 | 7.70 | 7.28 | 7.60 | 7.60 | qfq | 41,695,905 | 314,011,352 | 2.15% |
| 2025-11-10 | 7.26 | 7.65 | 7.16 | 7.44 | 7.44 | qfq | 37,270,444 | 277,127,962 | 2.62% |
| 2025-11-07 | 7.51 | 7.58 | 7.14 | 7.25 | 7.25 | qfq | 52,511,884 | 384,274,676 | -2.55% |
| 2025-11-06 | 7.50 | 8.50 | 7.41 | 7.44 | 7.44 | qfq | 94,262,675 | 741,816,790 | 3.33% |
| 2025-11-05 | 7.12 | 7.24 | 7.05 | 7.20 | 7.20 | qfq | 14,918,687 | 106,803,438 | 1.12% |
| 2025-11-04 | 7.17 | 7.21 | 6.98 | 7.12 | 7.12 | qfq | 16,949,725 | 120,019,896 | -1.11% |
| 2025-11-03 | 7.02 | 7.22 | 6.90 | 7.20 | 7.20 | qfq | 19,017,496 | 134,390,874 | 2.71% |
| 2025-10-31 | 7.02 | 7.10 | 6.96 | 7.01 | 7.01 | qfq | 14,690,663 | 103,080,003 | 0.00% |
| 2025-10-30 | 7.27 | 7.32 | 7.01 | 7.01 | 7.01 | qfq | 22,299,765 | 158,509,502 | -3.18% |
| 2025-10-29 | 7.06 | 7.30 | 7.01 | 7.24 | 7.24 | qfq | 28,788,832 | 206,746,180 | 1.97% |
| 2025-10-28 | 6.84 | 7.18 | 6.80 | 7.10 | 7.10 | qfq | 33,692,347 | 237,446,299 | 3.50% |
| 2025-10-27 | 6.73 | 6.90 | 6.68 | 6.86 | 6.86 | qfq | 24,998,678 | 170,334,076 | 2.69% |
| 2025-10-24 | 6.68 | 6.73 | 6.59 | 6.68 | 6.68 | qfq | 17,162,968 | 114,237,192 | 0.30% |
| 2025-10-23 | 6.67 | 6.73 | 6.46 | 6.66 | 6.66 | qfq | 22,316,229 | 146,638,575 | -1.33% |
| 2025-10-22 | 6.78 | 6.89 | 6.68 | 6.75 | 6.75 | qfq | 14,733,981 | 99,175,687 | -0.15% |
| 2025-10-21 | 6.68 | 6.76 | 6.64 | 6.76 | 6.76 | qfq | 15,252,708 | 102,164,730 | 1.20% |
| 2025-10-20 | 6.78 | 6.82 | 6.59 | 6.68 | 6.68 | qfq | 18,317,267 | 122,619,993 | -0.30% |
| 2025-10-17 | 7.00 | 7.02 | 6.67 | 6.70 | 6.70 | qfq | 25,822,880 | 175,888,499 | -2.19% |
| 2025-10-16 | 7.00 | 7.14 | 6.80 | 6.85 | 6.85 | qfq | 44,370,360 | 309,685,199 | -1.58% |
| 2025-10-15 | 6.55 | 6.98 | 6.50 | 6.96 | 6.96 | qfq | 40,762,624 | 276,710,173 | 5.78% |
| 2025-10-14 | 6.66 | 6.82 | 6.54 | 6.58 | 6.58 | qfq | 39,494,976 | 264,750,150 | -2.08% |
| 2025-10-13 | 6.29 | 6.80 | 6.27 | 6.72 | 6.72 | qfq | 46,636,582 | 308,392,240 | 3.54% |
| 2025-10-10 | 6.26 | 6.69 | 6.23 | 6.49 | 6.49 | qfq | 52,964,117 | 345,045,065 | 2.37% |
| 2025-10-09 | 5.83 | 6.51 | 5.78 | 6.34 | 6.34 | qfq | 54,253,260 | 337,113,551 | 8.75% |
| 2025-09-30 | 6.02 | 6.06 | 5.80 | 5.83 | 5.83 | qfq | 20,382,953 | 121,022,719 | -3.16% |
| 2025-09-29 | 6.05 | 6.12 | 5.96 | 6.02 | 6.02 | qfq | 13,208,565 | 79,359,499 | -0.82% |
| 2025-09-26 | 6.10 | 6.21 | 6.02 | 6.07 | 6.07 | qfq | 18,909,318 | 115,584,123 | -0.65% |
| 2025-09-25 | 5.94 | 6.28 | 5.85 | 6.11 | 6.11 | qfq | 31,960,906 | 193,886,652 | 2.69% |
| 2025-09-24 | 5.78 | 6.01 | 5.75 | 5.95 | 5.95 | qfq | 16,906,355 | 100,256,687 | 2.06% |
| 2025-09-23 | 6.06 | 6.09 | 5.70 | 5.83 | 5.83 | qfq | 23,821,298 | 138,306,568 | -2.67% |
| 2025-09-22 | 6.15 | 6.26 | 5.94 | 5.99 | 5.99 | qfq | 30,521,959 | 183,473,758 | -3.39% |
| 2025-09-19 | 5.89 | 6.46 | 5.88 | 6.20 | 6.20 | qfq | 57,988,063 | 361,226,899 | 5.98% |
| 2025-09-18 | 5.85 | 6.07 | 5.75 | 5.85 | 5.85 | qfq | 28,273,995 | 167,204,544 | 0.00% |
| 2025-09-17 | 5.90 | 5.90 | 5.79 | 5.85 | 5.85 | qfq | 13,347,486 | 77,800,280 | -0.68% |
| 2025-09-16 | 5.91 | 5.95 | 5.74 | 5.89 | 5.89 | qfq | 23,090,540 | 135,207,553 | -1.51% |
| 2025-09-15 | 5.76 | 6.06 | 5.70 | 5.98 | 5.98 | qfq | 35,163,102 | 208,250,059 | 3.82% |
| 2025-09-12 | 5.86 | 5.90 | 5.72 | 5.76 | 5.76 | qfq | 18,918,850 | 109,508,504 | -2.21% |
| 2025-09-11 | 5.82 | 5.90 | 5.75 | 5.89 | 5.89 | qfq | 14,613,424 | 85,152,215 | 1.20% |
| 2025-09-10 | 5.97 | 5.97 | 5.78 | 5.82 | 5.82 | qfq | 17,382,353 | 101,760,090 | -2.35% |
| 2025-09-09 | 6.04 | 6.09 | 5.93 | 5.96 | 5.96 | qfq | 10,659,932 | 63,969,461 | -1.81% |
| 2025-09-08 | 5.98 | 6.09 | 5.95 | 6.07 | 6.07 | qfq | 12,546,299 | 75,850,299 | 1.17% |
| 2025-09-05 | 5.97 | 6.02 | 5.78 | 6.00 | 6.00 | qfq | 18,714,891 | 110,525,399 | 0.00% |
| 2025-09-04 | 6.00 | 6.11 | 5.92 | 6.00 | 6.00 | qfq | 16,963,755 | 102,109,909 | -0.83% |
| 2025-09-03 | 6.26 | 6.29 | 6.05 | 6.05 | 6.05 | qfq | 15,040,388 | 92,364,851 | -3.51% |
| 2025-09-02 | 6.44 | 6.44 | 6.23 | 6.27 | 6.27 | qfq | 15,549,058 | 97,676,058 | -1.10% |
| 2025-09-01 | 6.30 | 6.45 | 6.22 | 6.34 | 6.34 | qfq | 16,982,353 | 107,746,726 | 0.63% |
| 2025-08-29 | 6.31 | 6.52 | 6.28 | 6.30 | 6.30 | qfq | 19,498,786 | 124,343,321 | -0.16% |
| 2025-08-28 | 6.50 | 6.56 | 6.16 | 6.31 | 6.31 | qfq | 25,454,818 | 161,371,617 | -2.92% |
| 2025-08-27 | 6.71 | 6.95 | 6.50 | 6.50 | 6.50 | qfq | 30,692,232 | 205,372,390 | -3.42% |
| 2025-08-26 | 6.79 | 6.80 | 6.70 | 6.73 | 6.73 | qfq | 15,094,156 | 101,896,104 | -1.03% |
| 2025-08-25 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | qfq | 32,891,315 | 223,578,276 | -2.16% |
| 2025-08-22 | 7.07 | 7.12 | 6.86 | 6.95 | 6.95 | qfq | 26,605,240 | 184,702,560 | -1.70% |
| 2025-08-21 | 6.93 | 7.19 | 6.81 | 7.07 | 7.07 | qfq | 45,974,972 | 323,143,729 | 2.17% |
| 2025-08-20 | 6.54 | 7.03 | 6.45 | 6.92 | 6.92 | qfq | 56,838,732 | 386,824,870 | 5.65% |
| 2025-08-19 | 6.46 | 6.56 | 6.40 | 6.55 | 6.55 | qfq | 19,448,175 | 126,371,548 | 1.24% |
| 2025-08-18 | 6.51 | 6.55 | 6.40 | 6.47 | 6.47 | qfq | 19,485,287 | 126,355,773 | -0.31% |
| 2025-08-15 | 6.46 | 6.52 | 6.43 | 6.49 | 6.49 | qfq | 13,292,248 | 86,125,887 | 0.46% |
| 2025-08-14 | 6.74 | 6.78 | 6.45 | 6.46 | 6.46 | qfq | 23,526,089 | 154,222,606 | -4.30% |
| 2025-08-13 | 6.79 | 6.81 | 6.62 | 6.75 | 6.75 | qfq | 26,479,438 | 177,615,861 | -0.88% |
| 2025-08-12 | 6.78 | 6.94 | 6.71 | 6.81 | 6.81 | qfq | 26,620,154 | 181,871,453 | 0.74% |
| 2025-08-11 | 6.73 | 6.82 | 6.62 | 6.76 | 6.76 | qfq | 25,138,488 | 169,256,308 | 1.20% |
| 2025-08-08 | 6.53 | 6.74 | 6.53 | 6.68 | 6.68 | qfq | 25,384,241 | 168,891,156 | 1.52% |
| 2025-08-07 | 6.38 | 6.59 | 6.35 | 6.58 | 6.58 | qfq | 31,941,474 | 208,369,331 | 3.13% |
| 2025-08-06 | 6.38 | 6.45 | 6.33 | 6.38 | 6.38 | qfq | 11,773,721 | 75,132,111 | -0.47% |
| 2025-08-05 | 6.41 | 6.48 | 6.37 | 6.41 | 6.41 | qfq | 10,697,500 | 68,570,234 | 0.00% |
| 2025-08-04 | 6.34 | 6.52 | 6.21 | 6.41 | 6.41 | qfq | 15,255,004 | 96,843,636 | 0.94% |
| 2025-08-01 | 6.29 | 6.35 | 6.27 | 6.35 | 6.35 | qfq | 9,137,647 | 57,730,989 | 1.44% |
| 2025-07-31 | 6.44 | 6.45 | 6.26 | 6.26 | 6.26 | qfq | 13,959,972 | 88,190,809 | -2.64% |
| 2025-07-30 | 6.48 | 6.53 | 6.38 | 6.43 | 6.43 | qfq | 15,589,138 | 100,106,345 | -1.68% |
| 2025-07-29 | 6.67 | 6.75 | 6.43 | 6.54 | 6.54 | qfq | 26,288,765 | 171,424,112 | -2.39% |
| 2025-07-28 | 6.52 | 6.80 | 6.51 | 6.70 | 6.70 | qfq | 34,296,266 | 229,541,050 | 3.08% |
| 2025-07-25 | 6.65 | 6.90 | 6.47 | 6.50 | 6.50 | qfq | 34,017,940 | 225,628,741 | -1.07% |
| 2025-07-24 | 6.26 | 6.70 | 6.25 | 6.57 | 6.57 | qfq | 41,297,746 | 266,593,596 | 4.62% |
| 2025-07-23 | 6.36 | 6.40 | 6.27 | 6.28 | 6.28 | qfq | 14,279,846 | 90,184,744 | -0.95% |
| 2025-07-22 | 6.42 | 6.47 | 6.27 | 6.34 | 6.34 | qfq | 23,153,500 | 147,203,010 | -1.40% |
| 2025-07-21 | 6.25 | 6.45 | 6.25 | 6.43 | 6.43 | qfq | 23,232,348 | 147,629,205 | 1.90% |
| 2025-07-18 | 6.44 | 6.46 | 6.23 | 6.31 | 6.31 | qfq | 20,374,918 | 128,184,703 | -2.02% |
| 2025-07-17 | 6.39 | 6.54 | 6.30 | 6.44 | 6.44 | qfq | 22,769,621 | 146,282,787 | 1.58% |
| 2025-07-16 | 6.30 | 6.43 | 6.25 | 6.34 | 6.34 | qfq | 11,751,331 | 74,751,138 | 0.96% |
| 2025-07-15 | 6.36 | 6.41 | 6.22 | 6.28 | 6.28 | qfq | 14,538,287 | 91,445,831 | -1.88% |
| 2025-07-14 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | qfq | 16,780,717 | 107,025,344 | -1.69% |
| 2025-07-11 | 6.38 | 6.51 | 6.28 | 6.51 | 6.51 | qfq | 20,044,589 | 128,192,096 | 2.04% |
| 2025-07-10 | 6.50 | 6.51 | 6.34 | 6.38 | 6.38 | qfq | 19,283,677 | 123,283,074 | -1.69% |
| 2025-07-09 | 6.57 | 6.58 | 6.48 | 6.49 | 6.49 | qfq | 16,548,060 | 107,671,073 | -1.07% |
| 2025-07-08 | 6.68 | 6.71 | 6.54 | 6.56 | 6.56 | qfq | 22,890,000 | 150,693,060 | -2.09% |
| 2025-07-07 | 6.51 | 6.78 | 6.50 | 6.70 | 6.70 | qfq | 28,828,364 | 193,081,554 | 3.08% |
| 2025-07-04 | 6.57 | 6.63 | 6.42 | 6.50 | 6.50 | qfq | 23,656,694 | 154,187,392 | -1.66% |
| 2025-07-03 | 6.65 | 6.70 | 6.52 | 6.61 | 6.61 | qfq | 18,922,427 | 124,658,315 | -0.60% |
| 2025-07-02 | 6.71 | 6.78 | 6.50 | 6.65 | 6.65 | qfq | 20,439,778 | 136,312,863 | -1.04% |
| 2025-07-01 | 6.80 | 6.88 | 6.67 | 6.72 | 6.72 | qfq | 22,999,488 | 155,602,359 | -0.59% |
| 2025-06-30 | 6.70 | 6.80 | 6.64 | 6.76 | 6.76 | qfq | 26,778,870 | 180,144,798 | 0.15% |
| 2025-06-27 | 7.03 | 7.05 | 6.63 | 6.75 | 6.75 | qfq | 32,406,258 | 218,914,415 | -3.30% |
| 2025-06-26 | 7.01 | 7.07 | 6.93 | 6.98 | 6.98 | qfq | 24,187,323 | 168,950,804 | -0.99% |
| 2025-06-25 | 7.39 | 7.43 | 7.01 | 7.05 | 7.05 | qfq | 45,071,032 | 320,726,259 | -5.11% |
| 2025-06-24 | 7.52 | 7.52 | 7.27 | 7.43 | 7.43 | qfq | 33,546,418 | 247,442,166 | 0.41% |
| 2025-06-23 | 7.11 | 7.41 | 6.87 | 7.40 | 7.40 | qfq | 35,683,633 | 257,472,104 | 3.06% |
| 2025-06-20 | 7.45 | 7.68 | 7.18 | 7.18 | 7.18 | qfq | 52,314,264 | 386,011,495 | -2.58% |
| 2025-06-19 | 7.52 | 7.82 | 7.31 | 7.37 | 7.37 | qfq | 60,029,307 | 450,316,747 | -3.53% |
| 2025-06-18 | 6.98 | 7.86 | 6.92 | 7.64 | 7.64 | qfq | 93,747,521 | 703,281,603 | 9.14% |
| 2025-06-17 | 7.15 | 7.64 | 6.96 | 7.00 | 7.00 | qfq | 65,232,242 | 470,159,922 | -1.41% |
| 2025-06-16 | 6.62 | 7.15 | 6.48 | 7.10 | 7.10 | qfq | 54,706,667 | 379,870,820 | 6.61% |
| 2025-06-13 | 6.77 | 6.95 | 6.61 | 6.66 | 6.66 | qfq | 35,396,849 | 238,972,464 | -3.48% |
| 2025-06-12 | 6.70 | 7.01 | 6.62 | 6.90 | 6.90 | qfq | 53,965,883 | 370,023,327 | 2.53% |
| 2025-06-11 | 6.55 | 6.79 | 6.38 | 6.73 | 6.73 | qfq | 41,748,782 | 275,448,325 | 2.91% |
| 2025-06-10 | 6.68 | 6.68 | 6.42 | 6.54 | 6.54 | qfq | 33,253,108 | 217,424,506 | -2.10% |
| 2025-06-09 | 6.58 | 6.74 | 6.45 | 6.68 | 6.68 | qfq | 33,868,218 | 224,505,398 | 1.67% |
| 2025-06-06 | 6.45 | 6.59 | 6.41 | 6.57 | 6.57 | qfq | 30,100,835 | 195,997,571 | 1.08% |
| 2025-06-05 | 6.54 | 6.58 | 6.33 | 6.50 | 6.50 | qfq | 37,661,338 | 242,553,779 | 0.31% |
| 2025-06-04 | 6.70 | 6.70 | 6.40 | 6.48 | 6.48 | qfq | 47,568,569 | 309,431,602 | -2.99% |
| 2025-06-03 | 6.66 | 6.86 | 6.66 | 6.68 | 6.68 | qfq | 40,907,958 | 275,069,642 | -1.76% |
| 2025-05-30 | 7.10 | 7.13 | 6.74 | 6.80 | 6.80 | qfq | 60,075,592 | 412,542,090 | -4.23% |
| 2025-05-29 | 6.61 | 7.18 | 6.56 | 7.10 | 7.10 | qfq | 77,032,715 | 539,361,516 | 6.93% |
| 2025-05-28 | 6.85 | 6.94 | 6.50 | 6.64 | 6.64 | qfq | 88,927,997 | 594,781,117 | -5.82% |
| 2025-05-27 | 6.75 | 7.49 | 6.68 | 7.05 | 7.05 | qfq | 108,751,304 | 777,283,559 | 4.44% |
| 2025-05-26 | 6.58 | 6.85 | 6.55 | 6.75 | 6.75 | qfq | 61,152,390 | 409,787,046 | 1.35% |
| 2025-05-23 | 6.50 | 7.14 | 6.50 | 6.66 | 6.66 | qfq | 97,487,628 | 662,383,350 | 2.78% |
| 2025-05-22 | 6.46 | 6.64 | 6.43 | 6.48 | 6.48 | qfq | 54,272,537 | 353,242,885 | -1.97% |
| 2025-05-21 | 6.82 | 7.00 | 6.51 | 6.61 | 6.61 | qfq | 114,835,968 | 767,470,227 | -3.92% |
| 2025-05-20 | 5.98 | 6.88 | 5.83 | 6.88 | 6.88 | qfq | 103,707,967 | 681,124,994 | 20.07% |
| 2025-05-19 | 5.73 | 5.99 | 5.52 | 5.73 | 5.73 | qfq | 56,981,024 | 327,928,412 | 3.80% |
| 2025-05-16 | 5.68 | 5.68 | 5.35 | 5.52 | 5.52 | qfq | 54,955,004 | 302,029,381 | -3.50% |
| 2025-05-15 | 5.50 | 5.89 | 5.36 | 5.72 | 5.72 | qfq | 83,313,506 | 472,018,644 | 3.62% |
| 2025-05-14 | 5.43 | 5.64 | 5.35 | 5.52 | 5.52 | qfq | 58,102,084 | 321,135,884 | 1.66% |
| 2025-05-13 | 5.30 | 5.65 | 5.28 | 5.43 | 5.43 | qfq | 67,224,262 | 365,562,960 | 4.02% |
| 2025-05-12 | 5.31 | 5.35 | 5.12 | 5.22 | 5.22 | qfq | 41,034,435 | 213,292,972 | -2.06% |
| 2025-05-09 | 5.41 | 5.47 | 5.31 | 5.33 | 5.33 | qfq | 40,065,583 | 215,419,650 | -1.48% |
| 2025-05-08 | 5.34 | 5.54 | 5.23 | 5.41 | 5.41 | qfq | 58,661,245 | 317,151,646 | 0.93% |
| 2025-05-07 | 5.09 | 5.55 | 5.05 | 5.36 | 5.36 | qfq | 74,093,346 | 391,776,928 | 6.77% |
| 2025-05-06 | 4.86 | 5.03 | 4.83 | 5.02 | 5.02 | qfq | 30,361,972 | 150,998,379 | 4.58% |
| 2025-04-30 | 4.73 | 4.94 | 4.73 | 4.80 | 4.80 | qfq | 21,878,715 | 105,933,712 | 1.27% |
| 2025-04-29 | 4.70 | 4.79 | 4.65 | 4.74 | 4.74 | qfq | 19,902,688 | 94,429,251 | 0.00% |
| 2025-04-28 | 4.84 | 4.97 | 4.65 | 4.74 | 4.74 | qfq | 31,558,171 | 150,050,780 | -1.46% |
| 2025-04-25 | 5.07 | 5.10 | 4.80 | 4.81 | 4.81 | qfq | 50,357,560 | 249,703,810 | -6.78% |
| 2025-04-24 | 4.91 | 5.24 | 4.84 | 5.16 | 5.16 | qfq | 58,208,580 | 297,978,375 | 4.03% |
| 2025-04-23 | 4.91 | 5.05 | 4.84 | 4.96 | 4.96 | qfq | 40,032,534 | 197,970,689 | 0.00% |
| 2025-04-22 | 4.75 | 5.03 | 4.70 | 4.96 | 4.96 | qfq | 46,756,907 | 226,804,598 | 3.55% |
| 2025-04-21 | 4.77 | 4.84 | 4.69 | 4.79 | 4.79 | qfq | 44,642,781 | 212,095,023 | -2.24% |
| 2025-04-18 | 4.84 | 5.14 | 4.81 | 4.90 | 4.90 | qfq | 59,742,045 | 298,114,846 | 1.45% |
| 2025-04-17 | 4.90 | 4.93 | 4.75 | 4.83 | 4.83 | qfq | 28,583,745 | 139,188,465 | -0.82% |
| 2025-04-16 | 5.04 | 5.11 | 4.78 | 4.87 | 4.87 | qfq | 49,260,697 | 241,886,923 | -4.13% |
| 2025-04-15 | 5.24 | 5.25 | 5.04 | 5.08 | 5.08 | qfq | 54,025,418 | 276,319,222 | -2.31% |
| 2025-04-14 | 5.15 | 5.55 | 5.11 | 5.20 | 5.20 | qfq | 70,570,732 | 369,572,645 | 3.17% |
| 2025-04-11 | 5.40 | 5.51 | 5.02 | 5.04 | 5.04 | qfq | 106,427,374 | 554,893,364 | -10.64% |
| 2025-04-10 | 5.11 | 5.98 | 5.11 | 5.64 | 5.64 | qfq | 138,307,082 | 773,491,981 | 2.17% |
| 2025-04-09 | 5.50 | 6.15 | 5.18 | 5.52 | 5.52 | qfq | 167,598,055 | 948,441,652 | 3.18% |
| 2025-04-08 | 4.60 | 5.35 | 4.50 | 5.35 | 5.35 | qfq | 91,650,168 | 462,175,033 | 19.96% |
| 2025-04-07 | 4.41 | 4.99 | 4.17 | 4.46 | 4.46 | qfq | 81,592,237 | 374,617,393 | -4.90% |
| 2025-04-03 | 4.54 | 4.74 | 4.52 | 4.69 | 4.69 | qfq | 32,630,757 | 152,141,893 | 2.40% |
| 2025-04-02 | 4.61 | 4.72 | 4.55 | 4.58 | 4.58 | qfq | 26,835,051 | 124,281,792 | 0.00% |
| 2025-04-01 | 4.45 | 4.68 | 4.45 | 4.58 | 4.58 | qfq | 34,782,763 | 159,567,422 | 4.09% |
| 2025-03-31 | 4.43 | 4.48 | 4.30 | 4.40 | 4.40 | qfq | 24,177,613 | 105,700,834 | -1.79% |
| 2025-03-28 | 4.61 | 4.62 | 4.44 | 4.48 | 4.48 | qfq | 28,493,768 | 128,485,490 | -2.18% |
| 2025-03-27 | 4.68 | 4.73 | 4.52 | 4.58 | 4.58 | qfq | 29,174,999 | 134,370,696 | -2.14% |
| 2025-03-26 | 4.60 | 4.76 | 4.59 | 4.68 | 4.68 | qfq | 36,930,525 | 172,956,716 | 1.96% |
| 2025-03-25 | 4.75 | 4.78 | 4.56 | 4.59 | 4.59 | qfq | 30,262,332 | 139,940,470 | -1.50% |
| 2025-03-24 | 4.79 | 4.88 | 4.50 | 4.66 | 4.66 | qfq | 56,866,586 | 267,385,425 | -4.70% |
| 2025-03-21 | 5.17 | 5.28 | 4.88 | 4.89 | 4.89 | qfq | 69,834,187 | 350,288,281 | -7.91% |
| 2025-03-20 | 5.54 | 5.70 | 5.30 | 5.31 | 5.31 | qfq | 102,563,936 | 562,584,056 | -7.49% |
| 2025-03-19 | 5.30 | 5.88 | 4.97 | 5.74 | 5.74 | qfq | 141,662,988 | 761,150,676 | 4.74% |
| 2025-03-18 | 5.63 | 5.78 | 5.27 | 5.48 | 5.48 | qfq | 112,708,061 | 622,536,983 | 2.24% |
| 2025-03-17 | 6.14 | 6.30 | 5.31 | 5.36 | 5.36 | qfq | 176,892,750 | 1,034,975,194 | -8.06% |
| 2025-03-14 | 5.49 | 5.83 | 5.49 | 5.83 | 5.83 | qfq | 71,472,948 | 405,499,213 | 19.96% |
| 2025-03-13 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | qfq | 9,183,077 | 44,629,754 | 20.00% |
| 2025-03-05 | 3.89 | 4.10 | 3.77 | 4.05 | 4.05 | qfq | 33,203,558 | 130,511,650 | 5.19% |
| 2025-03-04 | 3.84 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 15,948,015 | 61,462,555 | -0.26% |
| 2025-03-03 | 3.90 | 3.94 | 3.81 | 3.86 | 3.86 | qfq | 19,215,873 | 74,496,449 | 0.52% |
| 2025-02-28 | 3.97 | 4.09 | 3.84 | 3.84 | 3.84 | qfq | 28,791,940 | 114,269,111 | -3.27% |
| 2025-02-27 | 3.88 | 4.00 | 3.82 | 3.97 | 3.97 | qfq | 32,938,950 | 129,237,649 | 1.79% |
| 2025-02-26 | 3.78 | 3.96 | 3.70 | 3.90 | 3.90 | qfq | 34,844,535 | 133,311,551 | 3.17% |
| 2025-02-25 | 3.82 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 32,878,676 | 124,032,027 | -2.07% |
| 2025-02-24 | 3.69 | 4.17 | 3.69 | 3.86 | 3.86 | qfq | 64,423,690 | 251,166,852 | 8.43% |
| 2025-02-21 | 3.58 | 3.64 | 3.53 | 3.56 | 3.56 | qfq | 15,329,270 | 54,632,791 | -1.11% |
| 2025-02-20 | 3.54 | 3.65 | 3.51 | 3.60 | 3.60 | qfq | 14,279,211 | 51,479,094 | 1.69% |
| 2025-02-19 | 3.50 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 12,357,100 | 43,314,502 | 1.14% |
| 2025-02-18 | 3.66 | 3.67 | 3.48 | 3.50 | 3.50 | qfq | 16,938,425 | 60,544,504 | -4.89% |
| 2025-02-17 | 3.53 | 3.73 | 3.53 | 3.68 | 3.68 | qfq | 22,922,290 | 83,956,053 | 3.95% |
| 2025-02-14 | 3.55 | 3.62 | 3.53 | 3.54 | 3.54 | qfq | 12,024,390 | 42,932,365 | -0.28% |
| 2025-02-13 | 3.57 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 11,214,015 | 40,119,992 | -0.28% |
| 2025-02-12 | 3.56 | 3.57 | 3.49 | 3.56 | 3.56 | qfq | 13,522,884 | 47,671,227 | 0.28% |
| 2025-02-11 | 3.63 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 14,411,925 | 51,201,023 | -2.74% |
| 2025-02-10 | 3.54 | 3.66 | 3.50 | 3.65 | 3.65 | qfq | 18,353,515 | 65,873,828 | 4.29% |
| 2025-02-07 | 3.44 | 3.54 | 3.42 | 3.50 | 3.50 | qfq | 15,310,855 | 53,339,418 | 2.04% |
| 2025-02-06 | 3.41 | 3.43 | 3.30 | 3.43 | 3.43 | qfq | 16,537,773 | 55,803,937 | 1.48% |
| 2025-02-05 | 3.35 | 3.49 | 3.27 | 3.38 | 3.38 | qfq | 21,264,315 | 72,291,764 | 0.90% |
| 2025-01-27 | 3.35 | 3.47 | 3.32 | 3.35 | 3.35 | qfq | 13,342,810 | 45,259,604 | 1.21% |
| 2025-01-24 | 3.34 | 3.39 | 3.29 | 3.31 | 3.31 | qfq | 10,900,240 | 36,167,349 | -1.19% |
| 2025-01-23 | 3.38 | 3.46 | 3.32 | 3.35 | 3.35 | qfq | 15,327,995 | 52,196,274 | 1.52% |
| 2025-01-22 | 3.39 | 3.41 | 3.27 | 3.30 | 3.30 | qfq | 8,268,460 | 27,453,344 | -2.65% |
| 2025-01-21 | 3.50 | 3.51 | 3.35 | 3.39 | 3.39 | qfq | 9,742,525 | 33,163,580 | -1.74% |
| 2025-01-20 | 3.46 | 3.49 | 3.34 | 3.45 | 3.45 | qfq | 9,594,910 | 32,921,099 | 0.88% |
| 2025-01-17 | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 9,119,900 | 31,035,853 | -0.29% |
| 2025-01-16 | 3.41 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 10,848,390 | 37,199,285 | 1.18% |
| 2025-01-15 | 3.43 | 3.45 | 3.35 | 3.39 | 3.39 | qfq | 9,816,100 | 33,332,712 | -1.45% |
| 2025-01-14 | 3.32 | 3.44 | 3.28 | 3.44 | 3.44 | qfq | 13,684,650 | 46,126,509 | 5.20% |
| 2025-01-13 | 3.20 | 3.28 | 3.07 | 3.27 | 3.27 | qfq | 10,984,235 | 34,989,065 | 2.51% |
| 2025-01-10 | 3.33 | 3.37 | 3.19 | 3.19 | 3.19 | qfq | 10,990,990 | 36,002,521 | -4.49% |
| 2025-01-09 | 3.27 | 3.37 | 3.26 | 3.34 | 3.34 | qfq | 11,201,165 | 37,326,589 | 0.60% |
| 2025-01-08 | 3.30 | 3.36 | 3.18 | 3.32 | 3.32 | qfq | 11,933,260 | 39,106,207 | 0.00% |
| 2025-01-07 | 3.23 | 3.32 | 3.20 | 3.32 | 3.32 | qfq | 11,001,570 | 35,804,935 | 2.79% |
| 2025-01-06 | 3.25 | 3.30 | 3.11 | 3.23 | 3.23 | qfq | 10,641,050 | 34,152,953 | -1.22% |
| 2025-01-03 | 3.53 | 3.54 | 3.25 | 3.27 | 3.27 | qfq | 15,388,300 | 51,382,910 | -6.03% |
| 2025-01-02 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | qfq | 13,613,800 | 47,923,563 | 0.29% |
| 2024-12-31 | 3.58 | 3.64 | 3.46 | 3.47 | 3.47 | qfq | 12,342,700 | 43,734,174 | -2.80% |
| 2024-12-30 | 3.64 | 3.66 | 3.48 | 3.57 | 3.57 | qfq | 18,523,164 | 65,492,766 | -3.25% |
| 2024-12-27 | 3.62 | 3.75 | 3.54 | 3.69 | 3.69 | qfq | 16,977,550 | 62,332,555 | 3.65% |
| 2024-12-26 | 3.54 | 3.63 | 3.50 | 3.56 | 3.56 | qfq | 11,337,525 | 40,551,888 | 0.56% |
| 2024-12-25 | 3.72 | 3.72 | 3.47 | 3.54 | 3.54 | qfq | 17,165,635 | 60,764,852 | -3.80% |
| 2024-12-24 | 3.71 | 3.76 | 3.58 | 3.68 | 3.68 | qfq | 18,481,070 | 67,540,558 | -0.54% |
| 2024-12-23 | 4.07 | 4.07 | 3.69 | 3.70 | 3.70 | qfq | 28,938,500 | 110,456,389 | -9.09% |
| 2024-12-20 | 4.01 | 4.13 | 4.01 | 4.07 | 4.07 | qfq | 16,713,870 | 68,145,482 | 1.75% |
| 2024-12-19 | 4.03 | 4.10 | 3.93 | 4.00 | 4.00 | qfq | 17,197,000 | 68,718,169 | -2.20% |
| 2024-12-18 | 4.21 | 4.21 | 4.02 | 4.09 | 4.09 | qfq | 19,967,390 | 82,112,070 | -1.92% |
| 2024-12-17 | 4.49 | 4.52 | 4.17 | 4.17 | 4.17 | qfq | 34,339,985 | 146,057,545 | -7.13% |
| 2024-12-16 | 4.47 | 4.63 | 4.45 | 4.49 | 4.49 | qfq | 27,525,485 | 124,818,506 | 0.00% |
| 2024-12-13 | 4.68 | 4.70 | 4.48 | 4.49 | 4.49 | qfq | 46,853,910 | 214,424,488 | -5.47% |
| 2024-12-12 | 4.44 | 4.76 | 4.36 | 4.75 | 4.75 | qfq | 67,628,359 | 311,895,294 | 7.47% |
| 2024-12-11 | 4.27 | 4.42 | 4.27 | 4.42 | 4.42 | qfq | 21,015,495 | 92,049,164 | 3.03% |
| 2024-12-10 | 4.39 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 20,661,660 | 89,837,943 | 0.23% |
| 2024-12-09 | 4.35 | 4.39 | 4.23 | 4.28 | 4.28 | qfq | 18,027,185 | 77,437,915 | -1.61% |
| 2024-12-06 | 4.22 | 4.35 | 4.19 | 4.35 | 4.35 | qfq | 25,121,225 | 108,055,093 | 2.84% |
| 2024-12-05 | 4.21 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 15,459,130 | 65,410,093 | -0.24% |
| 2024-12-04 | 4.34 | 4.35 | 4.20 | 4.24 | 4.24 | qfq | 17,676,025 | 75,521,801 | -2.53% |
| 2024-12-03 | 4.33 | 4.38 | 4.23 | 4.35 | 4.35 | qfq | 22,394,935 | 96,429,132 | 0.00% |
| 2024-12-02 | 4.18 | 4.35 | 4.14 | 4.35 | 4.35 | qfq | 28,690,500 | 123,225,078 | 4.57% |
| 2024-11-29 | 4.01 | 4.18 | 3.98 | 4.16 | 4.16 | qfq | 22,718,825 | 93,228,134 | 2.97% |
| 2024-11-28 | 3.96 | 4.07 | 3.95 | 4.04 | 4.04 | qfq | 17,871,225 | 72,229,248 | 2.02% |
| 2024-11-27 | 3.94 | 3.97 | 3.78 | 3.96 | 3.96 | qfq | 15,711,996 | 60,795,637 | -0.25% |
| 2024-11-26 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 13,217,475 | 52,685,908 | 0.76% |
| 2024-11-25 | 3.84 | 3.96 | 3.80 | 3.94 | 3.94 | qfq | 14,053,980 | 54,693,420 | 2.87% |
| 2024-11-22 | 4.00 | 4.03 | 3.81 | 3.83 | 3.83 | qfq | 17,671,100 | 69,392,242 | -4.49% |
| 2024-11-21 | 4.01 | 4.05 | 3.94 | 4.01 | 4.01 | qfq | 12,567,035 | 50,254,662 | -0.25% |
| 2024-11-20 | 3.91 | 4.04 | 3.88 | 4.02 | 4.02 | qfq | 16,487,235 | 65,504,794 | 2.81% |
| 2024-11-19 | 3.85 | 3.91 | 3.80 | 3.91 | 3.91 | qfq | 14,218,937 | 54,792,352 | 2.36% |
| 2024-11-18 | 4.05 | 4.08 | 3.78 | 3.82 | 3.82 | qfq | 21,568,860 | 84,087,940 | -5.21% |
| 2024-11-15 | 4.16 | 4.20 | 4.00 | 4.03 | 4.03 | qfq | 19,653,820 | 80,725,181 | -3.82% |
| 2024-11-14 | 4.32 | 4.32 | 4.18 | 4.19 | 4.19 | qfq | 17,073,800 | 72,279,253 | -2.78% |
| 2024-11-13 | 4.34 | 4.42 | 4.20 | 4.31 | 4.31 | qfq | 20,800,268 | 89,058,933 | -0.92% |
| 2024-11-12 | 4.41 | 4.52 | 4.29 | 4.35 | 4.35 | qfq | 27,274,985 | 120,347,702 | -1.81% |
| 2024-11-11 | 4.48 | 4.48 | 4.30 | 4.43 | 4.43 | qfq | 29,648,305 | 129,684,950 | -1.12% |
| 2024-11-08 | 4.53 | 4.59 | 4.45 | 4.48 | 4.48 | qfq | 36,003,800 | 162,057,899 | -1.54% |
| 2024-11-07 | 4.41 | 4.67 | 4.33 | 4.55 | 4.55 | qfq | 55,732,662 | 250,897,445 | 0.44% |
| 2024-11-06 | 4.16 | 4.53 | 4.11 | 4.53 | 4.53 | qfq | 62,207,403 | 270,629,398 | 9.42% |
| 2024-11-05 | 4.02 | 4.15 | 4.02 | 4.14 | 4.14 | qfq | 21,912,255 | 90,032,676 | 2.48% |
| 2024-11-04 | 4.06 | 4.11 | 3.96 | 4.04 | 4.04 | qfq | 18,394,370 | 74,278,575 | -0.49% |
| 2024-11-01 | 4.23 | 4.28 | 4.06 | 4.06 | 4.06 | qfq | 29,112,600 | 121,207,473 | -3.79% |
| 2024-10-31 | 4.20 | 4.32 | 4.17 | 4.22 | 4.22 | qfq | 33,215,532 | 140,443,469 | 1.44% |
| 2024-10-30 | 4.16 | 4.27 | 4.10 | 4.16 | 4.16 | qfq | 26,315,650 | 109,777,438 | -1.19% |
| 2024-10-29 | 4.24 | 4.44 | 4.12 | 4.21 | 4.21 | qfq | 45,863,735 | 193,592,412 | -2.09% |
| 2024-10-28 | 4.11 | 4.35 | 4.05 | 4.30 | 4.30 | qfq | 50,402,368 | 214,323,203 | 3.12% |
| 2024-10-25 | 4.12 | 4.17 | 4.03 | 4.17 | 4.17 | qfq | 60,379,950 | 247,214,898 | -1.88% |
| 2024-10-24 | 3.92 | 4.35 | 3.91 | 4.25 | 4.25 | qfq | 76,655,707 | 320,851,047 | 9.54% |
| 2024-10-23 | 3.97 | 4.01 | 3.87 | 3.88 | 3.88 | qfq | 27,438,085 | 107,401,176 | -2.27% |
| 2024-10-22 | 4.00 | 4.18 | 3.94 | 3.97 | 3.97 | qfq | 46,622,741 | 187,848,557 | 4.20% |
| 2024-10-21 | 3.71 | 4.18 | 3.66 | 3.81 | 3.81 | qfq | 50,524,105 | 197,591,486 | 4.10% |
| 2024-10-18 | 3.57 | 3.74 | 3.49 | 3.66 | 3.66 | qfq | 25,067,539 | 90,054,731 | 2.52% |
| 2024-10-17 | 3.60 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 17,323,142 | 62,945,526 | -0.83% |
| 2024-10-16 | 3.66 | 3.73 | 3.54 | 3.60 | 3.60 | qfq | 20,056,352 | 72,725,724 | -2.17% |
| 2024-10-15 | 3.71 | 3.80 | 3.63 | 3.68 | 3.68 | qfq | 18,716,072 | 69,615,960 | -0.81% |
| 2024-10-14 | 3.62 | 3.76 | 3.60 | 3.71 | 3.71 | qfq | 19,713,615 | 72,558,414 | 2.49% |
| 2024-10-11 | 3.78 | 3.81 | 3.57 | 3.62 | 3.62 | qfq | 29,050,605 | 106,654,537 | -5.48% |
| 2024-10-10 | 3.78 | 4.04 | 3.70 | 3.83 | 3.83 | qfq | 42,410,212 | 165,074,667 | 4.08% |
| 2024-10-09 | 4.14 | 4.19 | 3.67 | 3.68 | 3.68 | qfq | 46,460,697 | 182,918,983 | -15.60% |
| 2024-10-08 | 4.66 | 4.69 | 4.08 | 4.36 | 4.36 | qfq | 62,247,143 | 272,750,192 | 10.10% |
| 2024-09-30 | 3.58 | 3.98 | 3.46 | 3.96 | 3.96 | qfq | 55,007,669 | 204,712,096 | 14.78% |
| 2024-09-27 | 3.28 | 3.50 | 3.23 | 3.45 | 3.45 | qfq | 31,708,232 | 106,245,540 | 5.83% |
| 2024-09-26 | 3.14 | 3.26 | 3.08 | 3.26 | 3.26 | qfq | 27,622,337 | 88,523,783 | 5.16% |
| 2024-09-25 | 3.08 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 27,300,949 | 85,180,982 | 1.64% |
| 2024-09-24 | 2.92 | 3.08 | 2.92 | 3.05 | 3.05 | qfq | 21,338,100 | 64,094,657 | 4.45% |
| 2024-09-23 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 10,375,845 | 30,237,712 | 0.34% |
| 2024-09-20 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | qfq | 11,103,440 | 32,321,320 | -1.69% |
| 2024-09-19 | 2.86 | 2.97 | 2.83 | 2.96 | 2.96 | qfq | 21,253,095 | 62,348,050 | 4.59% |
| 2024-09-18 | 2.91 | 2.91 | 2.80 | 2.83 | 2.83 | qfq | 11,292,290 | 32,026,963 | -2.41% |
| 2024-09-13 | 2.97 | 2.98 | 2.88 | 2.90 | 2.90 | qfq | 17,826,900 | 51,965,282 | -3.33% |
| 2024-09-12 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | qfq | 13,970,535 | 42,112,705 | -0.66% |
| 2024-09-11 | 3.07 | 3.10 | 2.99 | 3.02 | 3.02 | qfq | 16,341,200 | 49,501,048 | -2.58% |
| 2024-09-10 | 3.10 | 3.12 | 3.02 | 3.10 | 3.10 | qfq | 26,337,190 | 80,592,426 | -1.27% |
| 2024-09-09 | 2.93 | 3.21 | 2.86 | 3.14 | 3.14 | qfq | 41,211,957 | 126,404,473 | 6.44% |
| 2024-09-06 | 3.01 | 3.09 | 2.93 | 2.95 | 2.95 | qfq | 24,616,595 | 74,115,641 | -1.01% |
| 2024-09-05 | 2.90 | 3.03 | 2.87 | 2.98 | 2.98 | qfq | 24,911,310 | 73,498,947 | 2.41% |
| 2024-09-04 | 2.89 | 3.03 | 2.87 | 2.91 | 2.91 | qfq | 24,033,400 | 70,574,382 | -0.34% |
| 2024-09-03 | 2.90 | 2.97 | 2.86 | 2.92 | 2.92 | qfq | 24,603,555 | 71,514,567 | -0.68% |
| 2024-09-02 | 2.93 | 3.05 | 2.91 | 2.94 | 2.94 | qfq | 31,294,365 | 93,093,182 | 1.03% |
| 2024-08-30 | 2.87 | 2.97 | 2.82 | 2.91 | 2.91 | qfq | 27,976,345 | 81,407,903 | 2.46% |
| 2024-08-29 | 2.77 | 2.86 | 2.69 | 2.84 | 2.84 | qfq | 32,218,731 | 89,370,929 | -0.35% |
| 2024-08-28 | 2.91 | 2.97 | 2.77 | 2.85 | 2.85 | qfq | 27,886,165 | 79,963,861 | -2.40% |
| 2024-08-27 | 2.84 | 3.19 | 2.84 | 2.92 | 2.92 | qfq | 44,307,201 | 133,273,956 | 4.29% |
| 2024-08-26 | 2.79 | 2.84 | 2.76 | 2.80 | 2.80 | qfq | 24,348,196 | 68,301,623 | 0.36% |
| 2024-08-23 | 2.91 | 2.92 | 2.78 | 2.79 | 2.79 | qfq | 35,165,395 | 99,412,280 | -5.74% |
| 2024-08-22 | 3.21 | 3.21 | 2.94 | 2.96 | 2.96 | qfq | 45,914,477 | 139,047,919 | -7.50% |
| 2024-08-21 | 3.28 | 3.28 | 3.13 | 3.20 | 3.20 | qfq | 51,851,618 | 165,482,664 | -3.61% |
| 2024-08-20 | 3.41 | 3.53 | 3.25 | 3.32 | 3.32 | qfq | 87,589,290 | 293,997,331 | -9.29% |
| 2024-08-19 | 3.06 | 3.66 | 3.02 | 3.66 | 3.66 | qfq | 112,406,311 | 391,509,129 | 20.00% |
| 2024-08-16 | 3.12 | 3.17 | 3.03 | 3.05 | 3.05 | qfq | 50,691,101 | 156,282,916 | -3.79% |
| 2024-08-15 | 2.90 | 3.45 | 2.90 | 3.17 | 3.17 | qfq | 68,403,452 | 219,921,305 | 6.73% |
| 2024-08-14 | 2.80 | 3.03 | 2.76 | 2.97 | 2.97 | qfq | 42,042,400 | 121,739,664 | 6.07% |
| 2024-08-13 | 2.80 | 2.84 | 2.74 | 2.80 | 2.80 | qfq | 19,767,907 | 55,043,973 | -1.41% |
| 2024-08-12 | 2.87 | 2.88 | 2.77 | 2.84 | 2.84 | qfq | 24,266,440 | 68,368,755 | -2.41% |
| 2024-08-09 | 2.99 | 3.00 | 2.88 | 2.91 | 2.91 | qfq | 40,261,279 | 117,905,684 | -5.21% |
| 2024-08-08 | 2.74 | 3.07 | 2.71 | 3.07 | 3.07 | qfq | 52,317,249 | 153,976,749 | 11.23% |
| 2024-08-07 | 2.83 | 2.84 | 2.74 | 2.76 | 2.76 | qfq | 18,383,500 | 51,016,560 | -2.82% |
| 2024-08-06 | 2.75 | 2.98 | 2.75 | 2.84 | 2.84 | qfq | 27,227,825 | 77,092,521 | 5.19% |
| 2024-08-05 | 2.75 | 2.84 | 2.69 | 2.70 | 2.70 | qfq | 22,465,469 | 62,282,467 | -3.23% |
| 2024-08-02 | 2.86 | 2.91 | 2.77 | 2.79 | 2.79 | qfq | 30,944,039 | 87,465,288 | -3.46% |
| 2024-08-01 | 2.77 | 3.17 | 2.77 | 2.89 | 2.89 | qfq | 44,815,859 | 131,448,162 | 5.47% |
| 2024-07-31 | 2.63 | 2.75 | 2.61 | 2.74 | 2.74 | qfq | 17,038,069 | 46,001,917 | 3.40% |
| 2024-07-30 | 2.54 | 2.66 | 2.53 | 2.65 | 2.65 | qfq | 14,200,555 | 37,198,602 | 3.92% |
| 2024-07-29 | 2.54 | 2.58 | 2.48 | 2.55 | 2.55 | qfq | 9,451,300 | 23,893,089 | 1.19% |
| 2024-07-26 | 2.48 | 2.53 | 2.47 | 2.52 | 2.52 | qfq | 9,885,495 | 24,777,950 | 2.02% |
| 2024-07-25 | 2.43 | 2.51 | 2.40 | 2.47 | 2.47 | qfq | 9,907,770 | 24,287,184 | 0.41% |
| 2024-07-24 | 2.55 | 2.58 | 2.46 | 2.46 | 2.46 | qfq | 14,449,788 | 36,009,141 | -3.91% |
| 2024-07-23 | 2.54 | 2.67 | 2.54 | 2.56 | 2.56 | qfq | 14,075,100 | 36,778,036 | 0.39% |
| 2024-07-22 | 2.51 | 2.58 | 2.48 | 2.55 | 2.55 | qfq | 9,038,560 | 22,886,946 | 0.79% |
| 2024-07-19 | 2.55 | 2.56 | 2.48 | 2.53 | 2.53 | qfq | 10,492,000 | 26,533,907 | -1.17% |
| 2024-07-18 | 2.54 | 2.57 | 2.46 | 2.56 | 2.56 | qfq | 11,465,597 | 28,772,105 | 0.00% |
| 2024-07-17 | 2.57 | 2.60 | 2.54 | 2.56 | 2.56 | qfq | 8,287,600 | 21,281,506 | -0.39% |
| 2024-07-16 | 2.58 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 7,617,360 | 19,582,445 | 0.00% |
| 2024-07-15 | 2.66 | 2.68 | 2.54 | 2.57 | 2.57 | qfq | 10,532,722 | 27,203,960 | -1.53% |
| 2024-07-12 | 2.65 | 2.73 | 2.60 | 2.61 | 2.61 | qfq | 10,896,635 | 28,948,395 | -1.14% |
| 2024-07-11 | 2.55 | 2.66 | 2.55 | 2.64 | 2.64 | qfq | 14,718,754 | 38,443,453 | 5.18% |
| 2024-07-10 | 2.56 | 2.57 | 2.48 | 2.51 | 2.51 | qfq | 11,707,960 | 29,438,003 | -3.09% |
| 2024-07-09 | 2.60 | 2.61 | 2.48 | 2.59 | 2.59 | qfq | 14,916,697 | 37,992,611 | -0.38% |
| 2024-07-08 | 2.70 | 2.71 | 2.56 | 2.60 | 2.60 | qfq | 12,715,800 | 33,185,026 | -3.70% |
| 2024-07-05 | 2.60 | 2.72 | 2.55 | 2.70 | 2.70 | qfq | 13,350,890 | 35,449,596 | 3.45% |
| 2024-07-04 | 2.75 | 2.78 | 2.59 | 2.61 | 2.61 | qfq | 14,446,100 | 38,480,962 | -6.12% |
| 2024-07-03 | 2.74 | 2.85 | 2.72 | 2.78 | 2.78 | qfq | 16,267,400 | 45,376,832 | 1.09% |
| 2024-07-02 | 2.65 | 2.77 | 2.65 | 2.75 | 2.75 | qfq | 18,473,000 | 50,627,234 | 3.77% |
| 2024-07-01 | 2.59 | 2.66 | 2.55 | 2.65 | 2.65 | qfq | 11,484,480 | 29,912,406 | 2.32% |
| 2024-06-28 | 2.60 | 2.65 | 2.56 | 2.59 | 2.59 | qfq | 9,970,619 | 25,993,407 | -0.77% |
| 2024-06-27 | 2.65 | 2.70 | 2.61 | 2.61 | 2.61 | qfq | 10,814,000 | 28,618,137 | -1.88% |
| 2024-06-26 | 2.53 | 2.67 | 2.50 | 2.66 | 2.66 | qfq | 13,065,874 | 33,888,156 | 4.31% |
| 2024-06-25 | 2.48 | 2.57 | 2.48 | 2.55 | 2.55 | qfq | 13,275,500 | 33,602,616 | 2.00% |
| 2024-06-24 | 2.66 | 2.66 | 2.48 | 2.50 | 2.50 | qfq | 16,337,569 | 41,369,707 | -5.30% |
| 2024-06-21 | 2.64 | 2.71 | 2.59 | 2.64 | 2.64 | qfq | 11,285,309 | 29,918,275 | 0.00% |
| 2024-06-20 | 2.76 | 2.78 | 2.64 | 2.64 | 2.64 | qfq | 15,035,065 | 40,399,329 | -4.00% |
| 2024-06-19 | 2.81 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 16,842,800 | 47,002,664 | -2.48% |
| 2024-06-18 | 2.73 | 2.84 | 2.72 | 2.82 | 2.82 | qfq | 27,686,609 | 77,273,592 | 5.22% |
| 2024-06-17 | 2.62 | 2.70 | 2.58 | 2.68 | 2.68 | qfq | 24,753,919 | 65,968,877 | 1.13% |
| 2024-06-14 | 2.81 | 2.82 | 2.63 | 2.65 | 2.65 | qfq | 36,836,585 | 99,357,509 | -6.03% |
| 2024-06-13 | 2.90 | 2.95 | 2.81 | 2.82 | 2.82 | qfq | 31,000,328 | 88,718,267 | -4.41% |
| 2024-06-12 | 2.81 | 2.97 | 2.79 | 2.95 | 2.95 | qfq | 55,069,361 | 158,500,598 | -8.10% |
| 2024-06-11 | 3.26 | 3.30 | 3.16 | 3.21 | 3.21 | qfq | 16,179,564 | 51,640,839 | -2.43% |
| 2024-06-07 | 3.11 | 3.29 | 3.11 | 3.29 | 3.29 | qfq | 16,101,070 | 51,830,389 | 6.47% |
| 2024-06-06 | 3.28 | 3.30 | 3.05 | 3.09 | 3.09 | qfq | 14,132,651 | 44,109,686 | -5.50% |
| 2024-06-05 | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 9,435,900 | 31,034,810 | -2.97% |
| 2024-06-04 | 3.47 | 3.49 | 3.31 | 3.37 | 3.37 | qfq | 13,025,610 | 43,892,341 | -3.71% |
| 2024-06-03 | 3.60 | 3.60 | 3.43 | 3.50 | 3.50 | qfq | 12,407,705 | 43,459,456 | -3.05% |
| 2024-05-31 | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | qfq | 10,265,049 | 37,161,323 | -1.37% |
| 2024-05-30 | 3.74 | 3.76 | 3.61 | 3.66 | 3.66 | qfq | 12,299,890 | 45,342,097 | -2.40% |
| 2024-05-29 | 3.73 | 3.82 | 3.70 | 3.75 | 3.75 | qfq | 10,494,817 | 39,407,862 | 0.00% |
| 2024-05-28 | 3.83 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 12,203,890 | 45,987,261 | -2.09% |
| 2024-05-27 | 3.90 | 3.94 | 3.76 | 3.83 | 3.83 | qfq | 13,800,235 | 52,616,074 | -2.30% |
| 2024-05-24 | 3.86 | 3.99 | 3.86 | 3.92 | 3.92 | qfq | 16,363,040 | 64,462,777 | 1.29% |
| 2024-05-23 | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | qfq | 14,725,940 | 57,318,828 | -2.52% |
| 2024-05-22 | 3.99 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 14,499,155 | 57,702,471 | -0.75% |
| 2024-05-21 | 4.02 | 4.04 | 3.93 | 4.00 | 4.00 | qfq | 17,361,100 | 69,216,902 | -1.72% |
| 2024-05-20 | 3.97 | 4.13 | 3.97 | 4.07 | 4.07 | qfq | 25,192,647 | 102,013,815 | 2.26% |
| 2024-05-17 | 4.00 | 4.06 | 3.91 | 3.98 | 3.98 | qfq | 26,111,368 | 103,799,236 | -1.24% |
| 2024-05-16 | 4.03 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 31,545,167 | 127,512,825 | -3.13% |
| 2024-05-15 | 3.92 | 4.21 | 3.86 | 4.16 | 4.16 | qfq | 50,354,107 | 203,576,560 | 4.52% |
| 2024-05-14 | 4.10 | 4.16 | 3.96 | 3.98 | 3.98 | qfq | 46,027,272 | 185,326,291 | -4.78% |
| 2024-05-13 | 4.48 | 4.55 | 4.13 | 4.18 | 4.18 | qfq | 82,949,876 | 358,258,028 | -12.73% |
| 2024-05-10 | 4.27 | 4.79 | 4.27 | 4.79 | 4.79 | qfq | 39,380,614 | 184,667,034 | 20.05% |
| 2024-05-09 | 4.08 | 4.23 | 3.92 | 3.99 | 3.99 | qfq | 38,800,076 | 155,974,455 | 2.57% |
| 2024-05-08 | 3.84 | 3.97 | 3.78 | 3.89 | 3.89 | qfq | 18,668,140 | 72,323,154 | 1.30% |
| 2024-05-07 | 3.74 | 3.84 | 3.72 | 3.84 | 3.84 | qfq | 11,376,600 | 43,152,549 | 2.13% |
| 2024-05-06 | 3.68 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 13,111,987 | 48,972,414 | 3.01% |
| 2024-04-30 | 3.64 | 3.68 | 3.51 | 3.65 | 3.65 | qfq | 15,216,700 | 54,991,304 | 1.67% |
| 2024-04-29 | 3.44 | 3.62 | 3.44 | 3.59 | 3.59 | qfq | 12,659,099 | 45,002,253 | 4.06% |
| 2024-04-26 | 3.37 | 3.46 | 3.28 | 3.45 | 3.45 | qfq | 12,335,165 | 41,677,008 | 1.77% |
| 2024-04-25 | 3.30 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 10,374,384 | 34,870,343 | 2.11% |
| 2024-04-24 | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 8,934,800 | 29,424,394 | 2.47% |
| 2024-04-23 | 3.20 | 3.30 | 3.16 | 3.24 | 3.24 | qfq | 9,866,600 | 31,964,680 | 2.21% |
| 2024-04-22 | 3.20 | 3.23 | 3.07 | 3.17 | 3.17 | qfq | 10,028,006 | 31,663,225 | -0.63% |
| 2024-04-19 | 3.26 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 8,214,300 | 26,426,053 | -1.85% |
| 2024-04-18 | 3.35 | 3.38 | 3.22 | 3.25 | 3.25 | qfq | 10,073,755 | 33,102,271 | -2.69% |
| 2024-04-17 | 3.14 | 3.34 | 3.06 | 3.34 | 3.34 | qfq | 15,541,675 | 50,949,856 | 8.44% |
| 2024-04-16 | 3.38 | 3.39 | 3.06 | 3.08 | 3.08 | qfq | 17,181,170 | 54,271,205 | -9.94% |
| 2024-04-15 | 3.80 | 3.85 | 3.35 | 3.42 | 3.42 | qfq | 19,377,595 | 68,350,789 | -10.47% |
| 2024-04-12 | 3.91 | 3.95 | 3.80 | 3.82 | 3.82 | qfq | 7,207,235 | 27,769,563 | -2.55% |
| 2024-04-11 | 3.91 | 3.97 | 3.82 | 3.92 | 3.92 | qfq | 8,334,700 | 32,748,609 | -0.25% |
| 2024-04-10 | 4.13 | 4.14 | 3.90 | 3.93 | 3.93 | qfq | 13,010,935 | 51,821,112 | -5.07% |
| 2024-04-09 | 4.01 | 4.14 | 3.99 | 4.14 | 4.14 | qfq | 10,854,444 | 44,230,744 | 2.73% |
| 2024-04-08 | 4.22 | 4.22 | 4.02 | 4.03 | 4.03 | qfq | 13,681,167 | 55,994,475 | -4.95% |
| 2024-04-03 | 4.22 | 4.25 | 4.14 | 4.24 | 4.24 | qfq | 10,208,075 | 42,827,282 | 0.47% |
| 2024-04-02 | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | qfq | 10,555,729 | 44,268,538 | 0.24% |
| 2024-04-01 | 4.11 | 4.22 | 4.08 | 4.21 | 4.21 | qfq | 14,909,550 | 62,204,048 | 2.43% |
| 2024-03-29 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 16,262,780 | 66,441,949 | 0.74% |
| 2024-03-28 | 4.00 | 4.11 | 3.91 | 4.08 | 4.08 | qfq | 26,280,088 | 105,692,079 | -0.97% |
| 2024-03-27 | 4.06 | 4.35 | 4.02 | 4.12 | 4.12 | qfq | 29,668,840 | 124,143,566 | 1.98% |
| 2024-03-26 | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | qfq | 10,312,307 | 41,545,475 | 1.25% |
| 2024-03-25 | 4.12 | 4.15 | 3.98 | 3.99 | 3.99 | qfq | 11,899,482 | 48,319,372 | -3.62% |
| 2024-03-22 | 4.30 | 4.32 | 4.11 | 4.14 | 4.14 | qfq | 14,900,285 | 62,222,311 | -3.94% |
| 2024-03-21 | 4.23 | 4.32 | 4.18 | 4.31 | 4.31 | qfq | 14,611,880 | 62,168,920 | 2.38% |
| 2024-03-20 | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 12,343,210 | 51,656,718 | 1.69% |
| 2024-03-19 | 4.10 | 4.19 | 4.09 | 4.14 | 4.14 | qfq | 13,704,987 | 56,980,422 | 0.49% |
| 2024-03-18 | 4.14 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 17,988,491 | 73,554,048 | -0.72% |
| 2024-03-15 | 4.01 | 4.18 | 3.98 | 4.15 | 4.15 | qfq | 20,499,155 | 83,980,270 | 3.75% |
| 2024-03-14 | 3.98 | 4.13 | 3.93 | 4.00 | 4.00 | qfq | 16,131,025 | 65,005,620 | 0.25% |
| 2024-03-13 | 4.01 | 4.09 | 3.90 | 3.99 | 3.99 | qfq | 15,431,983 | 61,526,735 | -0.75% |
| 2024-03-12 | 3.91 | 4.03 | 3.87 | 4.02 | 4.02 | qfq | 14,772,835 | 58,457,201 | 3.61% |
| 2024-03-11 | 3.77 | 3.88 | 3.75 | 3.88 | 3.88 | qfq | 9,441,355 | 36,139,581 | 2.65% |
| 2024-03-08 | 3.78 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 7,752,300 | 29,184,127 | -0.26% |
| 2024-03-07 | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 10,946,506 | 41,616,298 | 1.07% |
| 2024-03-06 | 3.68 | 3.78 | 3.65 | 3.75 | 3.75 | qfq | 11,790,906 | 43,876,419 | 1.63% |
| 2024-03-05 | 3.79 | 3.83 | 3.68 | 3.69 | 3.69 | qfq | 12,703,920 | 47,483,563 | -2.64% |
| 2024-03-04 | 3.85 | 3.92 | 3.74 | 3.79 | 3.79 | qfq | 15,485,692 | 58,651,962 | -2.32% |
| 2024-03-01 | 3.95 | 3.97 | 3.81 | 3.88 | 3.88 | qfq | 18,672,527 | 72,527,202 | -1.77% |
| 2024-02-29 | 3.82 | 4.02 | 3.72 | 3.95 | 3.95 | qfq | 28,657,555 | 111,052,426 | 1.54% |
| 2024-02-28 | 4.45 | 4.60 | 3.88 | 3.89 | 3.89 | qfq | 35,742,027 | 150,985,228 | -6.71% |
| 2024-02-27 | 4.07 | 4.18 | 4.03 | 4.17 | 4.17 | qfq | 10,948,510 | 45,241,273 | 2.46% |
| 2024-02-26 | 3.94 | 4.18 | 3.93 | 4.07 | 4.07 | qfq | 14,517,943 | 58,711,452 | 3.04% |
| 2024-02-23 | 3.77 | 3.98 | 3.77 | 3.95 | 3.95 | qfq | 11,768,085 | 45,577,201 | 4.77% |
| 2024-02-22 | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | qfq | 10,737,099 | 39,948,698 | 2.17% |
| 2024-02-21 | 3.49 | 3.81 | 3.47 | 3.69 | 3.69 | qfq | 14,606,880 | 53,709,089 | 4.53% |
| 2024-02-20 | 3.46 | 3.55 | 3.37 | 3.53 | 3.53 | qfq | 10,187,500 | 35,405,919 | 2.02% |
| 2024-02-19 | 3.35 | 3.55 | 3.33 | 3.46 | 3.46 | qfq | 18,205,442 | 62,752,475 | 4.53% |
| 2024-02-08 | 3.10 | 3.32 | 3.00 | 3.31 | 3.31 | qfq | 25,092,263 | 79,019,525 | 8.52% |
| 2024-02-07 | 3.36 | 3.37 | 2.97 | 3.05 | 3.05 | qfq | 22,050,020 | 68,971,227 | -8.13% |
| 2024-02-06 | 3.21 | 3.46 | 2.94 | 3.32 | 3.32 | qfq | 25,270,090 | 79,674,862 | -1.78% |
| 2024-02-05 | 3.99 | 4.00 | 3.31 | 3.38 | 3.38 | qfq | 22,374,684 | 78,194,791 | -14.65% |
| 2024-02-02 | 4.16 | 4.30 | 3.82 | 3.96 | 3.96 | qfq | 12,285,390 | 49,993,480 | -4.81% |
| 2024-02-01 | 4.26 | 4.28 | 4.06 | 4.16 | 4.16 | qfq | 11,875,025 | 49,490,160 | -2.80% |
| 2024-01-31 | 4.53 | 4.54 | 4.26 | 4.28 | 4.28 | qfq | 10,407,425 | 45,587,073 | -4.89% |
| 2024-01-30 | 4.67 | 4.71 | 4.50 | 4.50 | 4.50 | qfq | 6,854,470 | 31,572,844 | -3.85% |
| 2024-01-29 | 4.84 | 4.85 | 4.66 | 4.68 | 4.68 | qfq | 8,128,300 | 38,497,809 | -2.50% |
| 2024-01-26 | 4.76 | 4.89 | 4.76 | 4.80 | 4.80 | qfq | 7,294,435 | 35,198,905 | 0.63% |
| 2024-01-25 | 4.62 | 4.78 | 4.57 | 4.77 | 4.77 | qfq | 7,953,235 | 37,320,522 | 3.70% |
| 2024-01-24 | 4.51 | 4.60 | 4.39 | 4.60 | 4.60 | qfq | 9,811,635 | 44,233,084 | 2.68% |
| 2024-01-23 | 4.53 | 4.53 | 4.38 | 4.48 | 4.48 | qfq | 9,655,685 | 43,012,095 | -0.88% |
| 2024-01-22 | 4.87 | 4.87 | 4.47 | 4.52 | 4.52 | qfq | 12,215,155 | 56,764,988 | -7.38% |
| 2024-01-19 | 4.87 | 4.94 | 4.83 | 4.88 | 4.88 | qfq | 5,014,055 | 24,531,080 | -0.20% |
| 2024-01-18 | 4.96 | 4.98 | 4.74 | 4.89 | 4.89 | qfq | 8,978,000 | 43,477,314 | -1.61% |
| 2024-01-17 | 5.13 | 5.13 | 4.96 | 4.97 | 4.97 | qfq | 5,509,822 | 27,743,500 | -2.74% |
| 2024-01-16 | 5.15 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 5,952,000 | 30,403,342 | -0.97% |
| 2024-01-15 | 5.21 | 5.24 | 5.16 | 5.16 | 5.16 | qfq | 5,367,500 | 27,867,101 | -0.96% |
| 2024-01-12 | 5.26 | 5.34 | 5.21 | 5.21 | 5.21 | qfq | 5,264,840 | 27,751,515 | -0.95% |
| 2024-01-11 | 5.16 | 5.28 | 5.14 | 5.26 | 5.26 | qfq | 6,282,425 | 32,864,805 | 2.14% |
| 2024-01-10 | 5.15 | 5.20 | 5.09 | 5.15 | 5.15 | qfq | 4,181,940 | 21,573,139 | 0.00% |
| 2024-01-09 | 5.15 | 5.24 | 5.13 | 5.15 | 5.15 | qfq | 4,231,825 | 21,903,732 | 0.00% |
| 2024-01-08 | 5.25 | 5.25 | 5.14 | 5.15 | 5.15 | qfq | 6,761,800 | 35,065,053 | -2.09% |
| 2024-01-05 | 5.34 | 5.37 | 5.23 | 5.26 | 5.26 | qfq | 5,274,520 | 27,914,756 | -1.50% |
| 2024-01-04 | 5.35 | 5.39 | 5.32 | 5.34 | 5.34 | qfq | 3,521,200 | 18,846,756 | -0.56% |
| 2024-01-03 | 5.38 | 5.44 | 5.30 | 5.37 | 5.37 | qfq | 5,081,680 | 27,355,679 | -0.56% |
| 2024-01-02 | 5.35 | 5.43 | 5.34 | 5.40 | 5.40 | qfq | 5,221,200 | 28,176,544 | 0.93% |
| 2023-12-29 | 5.34 | 5.38 | 5.32 | 5.35 | 5.35 | qfq | 5,304,090 | 28,322,654 | 0.19% |
| 2023-12-28 | 5.22 | 5.37 | 5.18 | 5.34 | 5.34 | qfq | 7,277,235 | 38,616,390 | 1.91% |
| 2023-12-27 | 5.11 | 5.25 | 5.11 | 5.24 | 5.24 | qfq | 8,689,509 | 45,149,390 | 2.54% |
| 2023-12-26 | 5.17 | 5.21 | 5.04 | 5.11 | 5.11 | qfq | 10,834,460 | 55,619,569 | -3.40% |
| 2023-12-25 | 5.34 | 5.35 | 5.25 | 5.29 | 5.29 | qfq | 6,239,890 | 32,974,210 | -0.94% |
| 2023-12-22 | 5.45 | 5.45 | 5.32 | 5.34 | 5.34 | qfq | 6,902,700 | 37,017,273 | -1.84% |
| 2023-12-21 | 5.36 | 5.45 | 5.32 | 5.44 | 5.44 | qfq | 6,442,795 | 34,721,831 | 1.12% |
| 2023-12-20 | 5.44 | 5.47 | 5.38 | 5.38 | 5.38 | qfq | 4,063,400 | 22,028,004 | -1.10% |
| 2023-12-19 | 5.39 | 5.48 | 5.38 | 5.44 | 5.44 | qfq | 5,306,600 | 28,781,789 | 0.74% |
| 2023-12-18 | 5.49 | 5.49 | 5.38 | 5.40 | 5.40 | qfq | 6,323,070 | 34,241,257 | -1.28% |
| 2023-12-15 | 5.47 | 5.52 | 5.45 | 5.47 | 5.47 | qfq | 5,277,800 | 28,935,314 | 0.00% |
| 2023-12-14 | 5.47 | 5.53 | 5.45 | 5.47 | 5.47 | qfq | 5,553,100 | 30,494,558 | 0.18% |
| 2023-12-13 | 5.54 | 5.57 | 5.46 | 5.46 | 5.46 | qfq | 6,586,200 | 36,334,146 | -1.62% |
| 2023-12-12 | 5.52 | 5.57 | 5.46 | 5.55 | 5.55 | qfq | 7,724,800 | 42,540,715 | 0.36% |
| 2023-12-11 | 5.56 | 5.56 | 5.44 | 5.53 | 5.53 | qfq | 10,959,185 | 60,220,821 | -0.90% |
| 2023-12-08 | 5.75 | 5.77 | 5.56 | 5.58 | 5.58 | qfq | 11,809,284 | 66,655,557 | -3.13% |
| 2023-12-07 | 5.81 | 5.82 | 5.69 | 5.76 | 5.76 | qfq | 8,050,800 | 46,158,435 | -1.03% |
| 2023-12-06 | 5.72 | 5.85 | 5.67 | 5.82 | 5.82 | qfq | 10,090,400 | 58,366,119 | 2.46% |
| 2023-12-05 | 5.77 | 5.80 | 5.68 | 5.68 | 5.68 | qfq | 6,607,600 | 37,970,316 | -1.56% |
| 2023-12-04 | 5.82 | 5.82 | 5.73 | 5.77 | 5.77 | qfq | 6,936,360 | 39,934,315 | -0.69% |
| 2023-12-01 | 5.75 | 5.84 | 5.71 | 5.81 | 5.81 | qfq | 7,020,106 | 40,683,949 | 1.04% |
| 2023-11-30 | 5.80 | 5.82 | 5.69 | 5.75 | 5.75 | qfq | 6,347,800 | 36,476,954 | -0.52% |
| 2023-11-29 | 5.88 | 5.88 | 5.77 | 5.78 | 5.78 | qfq | 6,889,225 | 40,082,329 | -1.87% |
| 2023-11-28 | 5.85 | 5.89 | 5.78 | 5.89 | 5.89 | qfq | 7,748,645 | 45,357,319 | 0.68% |
| 2023-11-27 | 5.84 | 5.90 | 5.81 | 5.85 | 5.85 | qfq | 6,691,331 | 39,156,566 | 0.17% |
| 2023-11-24 | 5.89 | 5.90 | 5.83 | 5.84 | 5.84 | qfq | 7,224,290 | 42,353,472 | -0.85% |
| 2023-11-23 | 5.88 | 5.90 | 5.83 | 5.89 | 5.89 | qfq | 7,969,501 | 46,766,902 | 0.00% |
| 2023-11-22 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 5,976,290 | 35,257,430 | -0.17% |
| 2023-11-21 | 5.97 | 5.97 | 5.88 | 5.90 | 5.90 | qfq | 5,854,340 | 34,737,602 | -0.51% |
| 2023-11-20 | 5.85 | 5.94 | 5.85 | 5.93 | 5.93 | qfq | 7,215,811 | 42,593,557 | 1.37% |
| 2023-11-17 | 5.84 | 5.87 | 5.82 | 5.85 | 5.85 | qfq | 4,049,290 | 23,664,842 | 0.17% |
| 2023-11-16 | 5.89 | 5.92 | 5.84 | 5.84 | 5.84 | qfq | 4,619,200 | 27,133,342 | -0.85% |
| 2023-11-15 | 5.93 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 5,518,190 | 32,548,944 | -0.17% |
| 2023-11-14 | 5.87 | 5.93 | 5.81 | 5.90 | 5.90 | qfq | 9,045,953 | 53,051,190 | 0.34% |
| 2023-11-13 | 5.81 | 5.90 | 5.79 | 5.88 | 5.88 | qfq | 5,951,832 | 34,749,562 | 1.20% |
| 2023-11-10 | 5.78 | 5.83 | 5.75 | 5.81 | 5.81 | qfq | 4,015,146 | 23,259,414 | 0.17% |
| 2023-11-09 | 5.83 | 5.89 | 5.78 | 5.80 | 5.80 | qfq | 4,805,656 | 27,983,703 | -0.85% |
| 2023-11-08 | 5.87 | 5.89 | 5.79 | 5.85 | 5.85 | qfq | 6,044,574 | 35,355,234 | -0.34% |
| 2023-11-07 | 5.89 | 5.89 | 5.81 | 5.87 | 5.87 | qfq | 5,727,900 | 33,518,342 | -0.34% |
| 2023-11-06 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | qfq | 9,993,696 | 58,341,465 | 2.61% |
| 2023-11-03 | 5.67 | 5.75 | 5.66 | 5.74 | 5.74 | qfq | 7,568,206 | 43,359,229 | 1.59% |
| 2023-11-02 | 5.72 | 5.75 | 5.65 | 5.65 | 5.65 | qfq | 6,902,168 | 39,293,248 | -1.05% |
| 2023-11-01 | 5.66 | 5.73 | 5.65 | 5.71 | 5.71 | qfq | 9,705,995 | 55,361,894 | 0.88% |
| 2023-10-31 | 5.63 | 5.73 | 5.60 | 5.66 | 5.66 | qfq | 11,314,965 | 64,028,481 | 0.00% |
| 2023-10-30 | 5.63 | 5.68 | 5.51 | 5.66 | 5.66 | qfq | 22,686,682 | 127,604,430 | -4.07% |
| 2023-10-27 | 5.84 | 5.94 | 5.79 | 5.90 | 5.90 | qfq | 10,030,598 | 58,837,591 | 0.51% |
| 2023-10-26 | 5.84 | 5.88 | 5.77 | 5.87 | 5.87 | qfq | 6,051,400 | 35,204,518 | -0.17% |
| 2023-10-25 | 5.81 | 5.90 | 5.81 | 5.88 | 5.88 | qfq | 6,372,864 | 37,442,787 | 1.20% |
| 2023-10-24 | 5.67 | 5.82 | 5.65 | 5.81 | 5.81 | qfq | 8,564,180 | 49,326,089 | 3.20% |
| 2023-10-23 | 5.78 | 5.81 | 5.62 | 5.63 | 5.63 | qfq | 7,415,125 | 42,225,784 | -3.10% |
| 2023-10-20 | 5.88 | 5.90 | 5.80 | 5.81 | 5.81 | qfq | 7,061,700 | 41,210,190 | -1.19% |
| 2023-10-19 | 5.85 | 5.99 | 5.85 | 5.88 | 5.88 | qfq | 6,860,220 | 40,538,068 | -0.51% |
| 2023-10-18 | 5.98 | 6.03 | 5.91 | 5.91 | 5.91 | qfq | 6,770,070 | 40,372,235 | -1.34% |
| 2023-10-17 | 6.01 | 6.03 | 5.93 | 5.99 | 5.99 | qfq | 7,002,847 | 41,843,530 | -0.50% |
| 2023-10-16 | 6.02 | 6.06 | 5.99 | 6.02 | 6.02 | qfq | 6,167,086 | 37,107,223 | 0.17% |
| 2023-10-13 | 6.14 | 6.14 | 6.00 | 6.01 | 6.01 | qfq | 9,972,489 | 60,274,126 | -2.28% |
| 2023-10-12 | 6.11 | 6.16 | 6.09 | 6.15 | 6.15 | qfq | 5,757,425 | 35,279,090 | 0.99% |
| 2023-10-11 | 6.12 | 6.13 | 6.07 | 6.09 | 6.09 | qfq | 5,704,421 | 34,804,405 | -0.16% |
| 2023-10-10 | 6.09 | 6.17 | 6.08 | 6.10 | 6.10 | qfq | 6,139,865 | 37,563,642 | 0.33% |
| 2023-10-09 | 6.23 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 11,307,790 | 69,046,499 | -2.72% |
| 2023-09-28 | 6.23 | 6.26 | 6.21 | 6.25 | 6.25 | qfq | 5,118,905 | 31,920,762 | 0.81% |
| 2023-09-27 | 6.19 | 6.25 | 6.18 | 6.20 | 6.20 | qfq | 5,047,345 | 31,402,068 | 0.00% |
| 2023-09-26 | 6.24 | 6.24 | 6.18 | 6.20 | 6.20 | qfq | 5,055,765 | 31,399,468 | -0.64% |
| 2023-09-25 | 6.31 | 6.32 | 6.22 | 6.24 | 6.24 | qfq | 5,445,900 | 34,063,702 | -0.95% |
| 2023-09-22 | 6.17 | 6.31 | 6.17 | 6.30 | 6.30 | qfq | 7,269,525 | 45,502,569 | 1.45% |
| 2023-09-21 | 6.27 | 6.29 | 6.20 | 6.21 | 6.21 | qfq | 5,867,556 | 36,575,001 | -1.11% |
| 2023-09-20 | 6.33 | 6.36 | 6.28 | 6.28 | 6.28 | qfq | 6,009,100 | 37,976,301 | -0.48% |
| 2023-09-19 | 6.32 | 6.35 | 6.28 | 6.31 | 6.31 | qfq | 5,124,500 | 32,307,344 | -0.32% |
| 2023-09-18 | 6.26 | 6.34 | 6.20 | 6.33 | 6.33 | qfq | 6,383,800 | 40,211,678 | 0.80% |
| 2023-09-15 | 6.27 | 6.31 | 6.23 | 6.28 | 6.28 | qfq | 5,701,300 | 35,746,858 | 0.48% |
| 2023-09-14 | 6.34 | 6.34 | 6.22 | 6.25 | 6.25 | qfq | 8,132,300 | 50,930,516 | -1.42% |
| 2023-09-13 | 6.41 | 6.41 | 6.30 | 6.34 | 6.34 | qfq | 7,531,470 | 47,822,973 | -0.94% |
| 2023-09-12 | 6.38 | 6.43 | 6.37 | 6.40 | 6.40 | qfq | 7,750,125 | 49,609,210 | 0.00% |
| 2023-09-11 | 6.33 | 6.40 | 6.32 | 6.40 | 6.40 | qfq | 8,751,190 | 55,844,880 | 0.79% |
| 2023-09-08 | 6.32 | 6.37 | 6.28 | 6.35 | 6.35 | qfq | 7,690,437 | 48,623,841 | 0.16% |
| 2023-09-07 | 6.40 | 6.44 | 6.33 | 6.34 | 6.34 | qfq | 11,411,200 | 72,808,324 | -1.40% |
| 2023-09-06 | 6.47 | 6.48 | 6.38 | 6.43 | 6.43 | qfq | 13,771,125 | 88,406,862 | -1.08% |
| 2023-09-05 | 6.56 | 6.56 | 6.44 | 6.50 | 6.50 | qfq | 16,574,711 | 107,511,761 | -1.37% |
| 2023-09-04 | 6.52 | 6.61 | 6.52 | 6.59 | 6.59 | qfq | 15,665,886 | 102,860,977 | 0.61% |
| 2023-09-01 | 6.52 | 6.65 | 6.50 | 6.55 | 6.55 | qfq | 20,185,900 | 132,635,304 | 0.46% |
| 2023-08-31 | 6.62 | 6.66 | 6.47 | 6.52 | 6.52 | qfq | 28,812,992 | 187,870,780 | -2.54% |
| 2023-08-30 | 7.23 | 7.23 | 6.62 | 6.69 | 6.69 | qfq | 61,645,204 | 416,920,765 | -10.32% |
| 2023-08-29 | 7.19 | 7.50 | 7.16 | 7.46 | 7.46 | qfq | 18,528,280 | 136,081,448 | 3.76% |
| 2023-08-28 | 7.51 | 7.57 | 7.16 | 7.19 | 7.19 | qfq | 25,596,565 | 187,709,716 | 0.28% |
| 2023-08-25 | 7.21 | 7.57 | 7.15 | 7.17 | 7.17 | qfq | 29,888,063 | 220,949,657 | -0.83% |
| 2023-08-24 | 6.98 | 7.25 | 6.90 | 7.23 | 7.23 | qfq | 16,255,326 | 115,310,361 | 3.58% |
| 2023-08-23 | 6.99 | 7.06 | 6.89 | 6.98 | 6.98 | qfq | 10,195,700 | 71,147,472 | -0.43% |
| 2023-08-22 | 7.09 | 7.16 | 6.89 | 7.01 | 7.01 | qfq | 14,073,320 | 98,496,359 | -0.57% |
| 2023-08-21 | 7.25 | 7.32 | 7.04 | 7.05 | 7.05 | qfq | 16,122,999 | 115,205,172 | -3.16% |
| 2023-08-18 | 7.42 | 7.48 | 7.28 | 7.28 | 7.28 | qfq | 10,301,600 | 76,023,264 | -2.28% |
| 2023-08-17 | 7.25 | 7.45 | 7.16 | 7.45 | 7.45 | qfq | 14,067,170 | 103,176,493 | 2.34% |
| 2023-08-16 | 7.23 | 7.55 | 7.21 | 7.28 | 7.28 | qfq | 17,742,640 | 130,766,495 | 0.41% |
| 2023-08-15 | 7.28 | 7.34 | 7.18 | 7.25 | 7.25 | qfq | 8,770,160 | 63,597,609 | -0.28% |
| 2023-08-14 | 7.31 | 7.39 | 7.14 | 7.27 | 7.27 | qfq | 12,746,715 | 92,423,146 | -2.02% |
| 2023-08-11 | 7.62 | 7.65 | 7.40 | 7.42 | 7.42 | qfq | 13,562,201 | 101,632,193 | -3.01% |
| 2023-08-10 | 7.66 | 7.71 | 7.60 | 7.65 | 7.65 | qfq | 10,492,850 | 80,167,167 | -0.39% |
| 2023-08-09 | 7.67 | 7.75 | 7.63 | 7.68 | 7.68 | qfq | 11,309,890 | 86,916,594 | -0.39% |
| 2023-08-08 | 7.70 | 7.76 | 7.58 | 7.71 | 7.71 | qfq | 16,412,400 | 126,210,111 | 0.13% |
| 2023-08-07 | 7.67 | 7.82 | 7.61 | 7.70 | 7.70 | qfq | 20,408,335 | 157,555,730 | 0.92% |
| 2023-08-04 | 7.63 | 7.84 | 7.60 | 7.63 | 7.63 | qfq | 20,979,709 | 161,162,732 | -0.78% |
| 2023-08-03 | 7.57 | 7.71 | 7.45 | 7.69 | 7.69 | qfq | 25,281,100 | 191,987,882 | 1.85% |
| 2023-08-02 | 7.75 | 7.81 | 7.52 | 7.55 | 7.55 | qfq | 26,915,628 | 205,008,591 | -3.08% |
| 2023-08-01 | 7.83 | 7.99 | 7.71 | 7.79 | 7.79 | qfq | 42,773,949 | 334,462,773 | 0.00% |
| 2023-07-31 | 7.15 | 7.79 | 7.14 | 7.79 | 7.79 | qfq | 46,687,311 | 353,668,666 | 8.95% |
| 2023-07-28 | 7.03 | 7.18 | 7.00 | 7.15 | 7.15 | qfq | 9,052,198 | 64,345,341 | 1.42% |
| 2023-07-27 | 7.09 | 7.17 | 7.03 | 7.05 | 7.05 | qfq | 10,938,019 | 77,657,623 | -0.70% |
| 2023-07-26 | 7.17 | 7.19 | 7.08 | 7.10 | 7.10 | qfq | 10,972,489 | 78,052,524 | -1.66% |
| 2023-07-25 | 7.19 | 7.24 | 7.13 | 7.22 | 7.22 | qfq | 9,632,325 | 69,230,783 | 1.26% |
| 2023-07-24 | 7.27 | 7.27 | 7.11 | 7.13 | 7.13 | qfq | 9,778,000 | 70,134,163 | -2.19% |
| 2023-07-21 | 7.27 | 7.42 | 7.23 | 7.29 | 7.29 | qfq | 10,974,442 | 80,580,297 | 0.97% |
| 2023-07-20 | 7.37 | 7.42 | 7.21 | 7.22 | 7.22 | qfq | 8,172,890 | 59,688,377 | -1.37% |
| 2023-07-19 | 7.38 | 7.45 | 7.27 | 7.32 | 7.32 | qfq | 8,243,025 | 60,539,715 | -1.08% |
| 2023-07-18 | 7.32 | 7.46 | 7.31 | 7.40 | 7.40 | qfq | 10,181,300 | 75,265,920 | 1.09% |