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
科顺股份300737.SZ
最近收盘价4.932026-07-17
最近交易日2026-07-17
成交量（股）31,088,380
成交额（元）158,290,742
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-21 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.21 | 5.28 | 4.91 | 4.93 | 4.93 | qfq | 31,088,380 | 158,290,742 | -6.10% |
| 2026-07-16 | 5.36 | 5.43 | 5.20 | 5.25 | 5.25 | qfq | 21,504,263 | 114,176,893 | -3.67% |
| 2026-07-15 | 5.40 | 5.56 | 5.30 | 5.45 | 5.45 | qfq | 30,750,792 | 167,230,068 | 1.49% |
| 2026-07-14 | 5.39 | 5.42 | 5.20 | 5.37 | 5.37 | qfq | 24,781,080 | 131,514,374 | 0.00% |
| 2026-07-13 | 5.76 | 5.80 | 5.33 | 5.37 | 5.37 | qfq | 35,650,702 | 195,629,532 | -8.36% |
| 2026-07-10 | 5.90 | 6.05 | 5.76 | 5.86 | 5.86 | qfq | 29,512,317 | 174,931,372 | -0.85% |
| 2026-07-09 | 6.16 | 6.19 | 5.72 | 5.91 | 5.91 | qfq | 40,778,819 | 240,055,964 | -4.37% |
| 2026-07-08 | 6.25 | 6.43 | 6.12 | 6.18 | 6.18 | qfq | 24,499,193 | 152,953,472 | -0.96% |
| 2026-07-07 | 6.54 | 6.63 | 6.22 | 6.24 | 6.24 | qfq | 30,047,589 | 190,863,512 | -4.59% |
| 2026-07-06 | 6.72 | 6.88 | 6.53 | 6.54 | 6.54 | qfq | 33,128,822 | 220,191,108 | -2.68% |
| 2026-07-03 | 6.82 | 6.93 | 6.70 | 6.72 | 6.72 | qfq | 30,022,018 | 204,121,687 | -1.32% |
| 2026-07-02 | 6.83 | 7.15 | 6.77 | 6.81 | 6.81 | qfq | 36,946,935 | 255,745,170 | -2.30% |
| 2026-07-01 | 6.53 | 7.27 | 6.40 | 6.97 | 6.97 | qfq | 56,546,667 | 388,113,345 | 6.09% |
| 2026-06-30 | 6.67 | 6.76 | 6.46 | 6.57 | 6.57 | qfq | 46,877,508 | 308,213,243 | -1.50% |
| 2026-06-29 | 7.00 | 7.03 | 6.52 | 6.67 | 6.67 | qfq | 50,416,648 | 338,060,014 | -5.39% |
| 2026-06-26 | 7.39 | 7.41 | 6.86 | 7.05 | 7.05 | qfq | 53,701,697 | 379,087,069 | -4.34% |
| 2026-06-25 | 7.80 | 8.05 | 7.25 | 7.37 | 7.37 | qfq | 87,886,159 | 662,672,409 | -6.23% |
| 2026-06-24 | 7.91 | 8.01 | 7.46 | 7.86 | 7.86 | qfq | 79,869,490 | 614,370,335 | -2.12% |
| 2026-06-23 | 8.23 | 8.62 | 7.95 | 8.03 | 8.03 | qfq | 77,950,918 | 636,207,207 | -3.83% |
| 2026-06-22 | 8.09 | 8.63 | 7.77 | 8.35 | 8.35 | qfq | 112,390,005 | 928,321,849 | 8.72% |
| 2026-06-18 | 7.92 | 8.10 | 7.60 | 7.68 | 7.68 | qfq | 108,203,833 | 841,543,464 | -5.88% |
| 2026-06-17 | 7.03 | 8.16 | 6.85 | 8.16 | 8.16 | qfq | 112,637,742 | 857,360,999 | 20.00% |
| 2026-06-16 | 6.98 | 7.20 | 6.48 | 6.80 | 6.80 | qfq | 79,119,046 | 538,911,154 | 1.64% |
| 2026-06-15 | 6.54 | 7.14 | 6.50 | 6.69 | 6.69 | qfq | 77,601,915 | 525,419,373 | 3.40% |
| 2026-06-12 | 6.99 | 7.03 | 6.44 | 6.47 | 6.47 | qfq | 93,898,680 | 629,295,519 | -8.23% |
| 2026-06-11 | 6.57 | 7.43 | 6.43 | 7.05 | 7.05 | qfq | 124,858,253 | 879,442,657 | 4.75% |
| 2026-06-10 | 6.24 | 6.95 | 5.84 | 6.73 | 6.73 | qfq | 123,614,800 | 768,956,144 | 2.75% |
| 2026-06-09 | 6.97 | 7.00 | 6.30 | 6.55 | 6.55 | qfq | 114,625,284 | 752,556,978 | -7.88% |
| 2026-06-08 | 8.50 | 8.59 | 7.11 | 7.11 | 7.11 | qfq | 143,166,803 | 1,099,078,453 | -20.02% |
| 2026-06-05 | 8.47 | 8.98 | 8.07 | 8.89 | 8.89 | qfq | 104,356,434 | 895,529,036 | 4.71% |
| 2026-06-04 | 8.09 | 9.37 | 8.01 | 8.49 | 8.49 | qfq | 125,565,327 | 1,087,787,365 | 4.17% |
| 2026-06-03 | 7.54 | 8.59 | 7.15 | 8.15 | 8.15 | qfq | 93,157,152 | 736,806,012 | 7.38% |
| 2026-06-02 | 7.40 | 7.72 | 6.84 | 7.59 | 7.59 | qfq | 80,231,761 | 591,138,566 | -2.19% |
| 2026-06-01 | 7.46 | 7.79 | 7.08 | 7.76 | 7.76 | qfq | 55,332,166 | 411,065,490 | 6.89% |
| 2026-05-29 | 7.29 | 7.47 | 7.12 | 7.26 | 7.26 | qfq | 22,688,558 | 165,108,493 | 0.41% |
| 2026-05-28 | 7.24 | 7.29 | 7.00 | 7.23 | 7.23 | qfq | 17,447,068 | 124,861,775 | -0.41% |
| 2026-05-27 | 7.33 | 7.38 | 7.07 | 7.26 | 7.26 | qfq | 25,980,705 | 188,131,790 | -2.16% |
| 2026-05-26 | 7.30 | 7.42 | 7.22 | 7.42 | 7.42 | qfq | 23,804,618 | 174,132,366 | 0.41% |
| 2026-05-25 | 7.57 | 8.20 | 7.30 | 7.39 | 7.33 | qfq | 22,392,358 | 166,729,152 | -1.99% |
| 2026-05-22 | 7.65 | 7.75 | 7.41 | 7.54 | 7.48 | qfq | 25,900,667 | 195,608,199 | -0.13% |
| 2026-05-21 | 8.02 | 8.34 | 7.51 | 7.55 | 7.49 | qfq | 70,754,406 | 556,594,576 | -5.98% |
| 2026-05-20 | 7.30 | 8.14 | 7.28 | 8.03 | 7.96 | qfq | 49,146,080 | 386,828,141 | 9.10% |
| 2026-05-19 | 7.41 | 7.49 | 7.21 | 7.36 | 7.30 | qfq | 23,224,764 | 169,850,822 | -0.81% |
| 2026-05-18 | 7.75 | 7.79 | 7.32 | 7.42 | 7.36 | qfq | 35,044,440 | 260,541,720 | -4.38% |
| 2026-05-15 | 7.86 | 7.97 | 7.60 | 7.76 | 7.70 | qfq | 30,213,133 | 235,941,208 | -1.65% |
| 2026-05-14 | 7.80 | 8.12 | 7.77 | 7.89 | 7.83 | qfq | 36,763,391 | 293,043,226 | 0.51% |
| 2026-05-13 | 7.67 | 7.95 | 7.57 | 7.85 | 7.79 | qfq | 37,385,958 | 290,207,270 | 1.16% |
| 2026-05-12 | 7.65 | 8.12 | 7.65 | 7.76 | 7.70 | qfq | 32,737,046 | 255,667,951 | 1.57% |
| 2026-05-11 | 7.40 | 7.78 | 7.23 | 7.64 | 7.58 | qfq | 30,912,877 | 234,531,669 | 3.52% |
| 2026-05-08 | 7.38 | 7.44 | 7.20 | 7.38 | 7.32 | qfq | 21,416,347 | 156,497,506 | 0.82% |
| 2026-05-07 | 7.13 | 7.48 | 7.02 | 7.32 | 7.26 | qfq | 33,854,229 | 245,280,767 | 3.24% |
| 2026-05-06 | 6.86 | 7.17 | 6.84 | 7.09 | 7.03 | qfq | 27,859,236 | 195,910,862 | 4.11% |
| 2026-04-30 | 6.77 | 6.96 | 6.76 | 6.81 | 6.75 | qfq | 19,063,389 | 130,638,215 | -0.15% |
| 2026-04-29 | 6.98 | 6.99 | 6.73 | 6.82 | 6.76 | qfq | 27,565,710 | 188,349,294 | -2.71% |
| 2026-04-28 | 6.67 | 7.02 | 6.59 | 7.01 | 6.95 | qfq | 34,564,830 | 238,188,307 | 4.78% |
| 2026-04-27 | 6.76 | 6.85 | 6.64 | 6.69 | 6.64 | qfq | 28,056,569 | 188,614,917 | -0.45% |
| 2026-04-24 | 7.07 | 7.26 | 6.68 | 6.72 | 6.67 | qfq | 36,743,063 | 253,267,634 | -1.18% |
| 2026-04-23 | 6.54 | 7.00 | 6.46 | 6.80 | 6.74 | qfq | 46,991,479 | 321,163,311 | 3.66% |
| 2026-04-22 | 6.18 | 6.64 | 6.14 | 6.56 | 6.51 | qfq | 37,076,018 | 239,561,429 | 5.64% |
| 2026-04-21 | 6.25 | 6.32 | 6.16 | 6.21 | 6.16 | qfq | 12,646,785 | 78,531,198 | -1.27% |
| 2026-04-20 | 6.29 | 6.34 | 6.10 | 6.29 | 6.24 | qfq | 24,688,347 | 152,709,917 | -0.94% |
| 2026-04-17 | 6.53 | 6.55 | 6.25 | 6.35 | 6.30 | qfq | 25,530,581 | 162,880,551 | -0.47% |
| 2026-04-16 | 6.26 | 6.49 | 6.16 | 6.38 | 6.33 | qfq | 22,078,933 | 139,906,276 | 2.41% |
| 2026-04-15 | 6.18 | 6.45 | 6.18 | 6.23 | 6.18 | qfq | 26,699,881 | 169,024,249 | 0.97% |
| 2026-04-14 | 6.33 | 6.33 | 6.04 | 6.17 | 6.12 | qfq | 20,081,359 | 123,503,973 | -2.53% |
| 2026-04-13 | 6.21 | 6.38 | 6.11 | 6.33 | 6.28 | qfq | 18,121,960 | 113,974,483 | 1.93% |
| 2026-04-10 | 6.14 | 6.33 | 6.14 | 6.21 | 6.16 | qfq | 14,985,736 | 93,457,506 | 1.64% |
| 2026-04-09 | 6.21 | 6.21 | 5.99 | 6.11 | 6.06 | qfq | 19,180,878 | 116,411,345 | -2.55% |
| 2026-04-08 | 6.20 | 6.38 | 6.17 | 6.27 | 6.22 | qfq | 23,081,863 | 144,396,360 | 7.00% |
| 2026-04-07 | 5.89 | 5.94 | 5.83 | 5.86 | 5.81 | qfq | 13,817,100 | 81,225,562 | -0.51% |
| 2026-04-03 | 6.23 | 6.24 | 5.82 | 5.89 | 5.84 | qfq | 16,894,853 | 100,727,538 | -5.61% |
| 2026-04-02 | 6.23 | 6.30 | 6.11 | 6.24 | 6.19 | qfq | 12,112,760 | 75,247,880 | -0.64% |
| 2026-04-01 | 6.35 | 6.38 | 6.21 | 6.28 | 6.23 | qfq | 12,108,500 | 76,070,100 | 1.13% |
| 2026-03-31 | 6.16 | 6.42 | 6.08 | 6.21 | 6.16 | qfq | 19,969,268 | 125,471,194 | 0.81% |
| 2026-03-30 | 6.18 | 6.25 | 5.93 | 6.16 | 6.11 | qfq | 22,275,774 | 135,380,438 | -1.12% |
| 2026-03-27 | 6.10 | 6.33 | 6.06 | 6.23 | 6.18 | qfq | 13,251,259 | 82,463,320 | 1.30% |
| 2026-03-26 | 6.15 | 6.32 | 6.09 | 6.15 | 6.10 | qfq | 15,919,816 | 98,437,997 | 0.00% |
| 2026-03-25 | 6.18 | 6.23 | 6.07 | 6.15 | 6.10 | qfq | 16,261,260 | 99,995,823 | -0.16% |
| 2026-03-24 | 5.80 | 6.18 | 5.68 | 6.16 | 6.11 | qfq | 30,279,254 | 181,093,061 | 9.41% |
| 2026-03-23 | 5.78 | 5.90 | 5.61 | 5.63 | 5.58 | qfq | 22,267,094 | 128,102,375 | -5.38% |
| 2026-03-20 | 6.21 | 6.30 | 5.90 | 5.95 | 5.90 | qfq | 28,034,162 | 169,592,951 | -4.03% |
| 2026-03-19 | 6.28 | 6.53 | 6.15 | 6.20 | 6.15 | qfq | 27,317,940 | 173,594,643 | -2.82% |
| 2026-03-18 | 6.57 | 6.66 | 6.24 | 6.38 | 6.33 | qfq | 25,005,774 | 159,445,546 | -3.19% |
| 2026-03-17 | 6.66 | 6.90 | 6.57 | 6.59 | 6.54 | qfq | 28,583,203 | 193,026,269 | -1.05% |
| 2026-03-16 | 6.74 | 6.98 | 6.56 | 6.66 | 6.61 | qfq | 32,772,368 | 221,039,908 | 1.68% |
| 2026-03-13 | 6.55 | 6.87 | 6.54 | 6.55 | 6.50 | qfq | 28,736,978 | 192,691,644 | 0.00% |
| 2026-03-12 | 6.75 | 6.80 | 6.54 | 6.55 | 6.50 | qfq | 24,234,580 | 160,582,249 | -4.24% |
| 2026-03-11 | 6.70 | 7.00 | 6.67 | 6.84 | 6.78 | qfq | 40,876,285 | 281,054,952 | 2.24% |
| 2026-03-10 | 6.70 | 6.78 | 6.64 | 6.69 | 6.64 | qfq | 19,231,618 | 128,817,376 | 0.75% |
| 2026-03-09 | 6.70 | 6.72 | 6.42 | 6.64 | 6.59 | qfq | 27,629,919 | 181,241,072 | -2.64% |
| 2026-03-06 | 6.83 | 7.02 | 6.78 | 6.82 | 6.76 | qfq | 23,974,065 | 164,382,560 | -1.73% |
| 2026-03-05 | 7.25 | 7.25 | 6.80 | 6.94 | 6.88 | qfq | 29,905,789 | 208,449,826 | -2.25% |
| 2026-03-04 | 7.00 | 7.39 | 7.00 | 7.10 | 7.04 | qfq | 26,057,231 | 186,233,990 | -0.84% |
| 2026-03-03 | 7.80 | 7.80 | 7.10 | 7.16 | 7.10 | qfq | 47,043,380 | 347,049,186 | -8.44% |
| 2026-03-02 | 7.35 | 7.95 | 7.28 | 7.82 | 7.76 | qfq | 64,716,172 | 502,860,055 | 4.27% |
| 2026-02-27 | 7.67 | 7.73 | 7.42 | 7.50 | 7.44 | qfq | 38,865,276 | 292,518,298 | -2.72% |
| 2026-02-26 | 7.98 | 8.09 | 7.68 | 7.71 | 7.65 | qfq | 53,109,259 | 413,483,139 | -5.86% |
| 2026-02-25 | 7.73 | 8.45 | 7.31 | 8.19 | 8.12 | qfq | 73,169,778 | 575,802,749 | 14.23% |
| 2026-02-24 | 7.00 | 7.18 | 6.91 | 7.17 | 7.11 | qfq | 31,520,450 | 223,774,246 | 3.76% |
| 2026-02-13 | 7.14 | 7.17 | 6.89 | 6.91 | 6.85 | qfq | 25,485,160 | 178,790,659 | -2.68% |
| 2026-02-12 | 7.33 | 7.34 | 7.07 | 7.10 | 7.04 | qfq | 26,568,935 | 190,090,416 | -3.40% |
| 2026-02-11 | 7.40 | 7.50 | 7.15 | 7.35 | 7.29 | qfq | 32,737,740 | 239,497,314 | -1.08% |
| 2026-02-10 | 7.60 | 7.64 | 7.32 | 7.43 | 7.37 | qfq | 35,431,918 | 263,989,877 | -3.13% |
| 2026-02-09 | 7.68 | 7.75 | 7.46 | 7.67 | 7.61 | qfq | 39,798,189 | 303,253,600 | 0.79% |
| 2026-02-06 | 7.81 | 7.88 | 7.50 | 7.61 | 7.55 | qfq | 53,146,881 | 408,195,916 | -2.69% |
| 2026-02-05 | 7.37 | 8.17 | 7.37 | 7.82 | 7.76 | qfq | 85,051,910 | 674,817,587 | 3.58% |
| 2026-02-04 | 6.86 | 7.65 | 6.83 | 7.55 | 7.49 | qfq | 72,541,385 | 531,072,370 | 8.63% |
| 2026-02-03 | 6.74 | 7.03 | 6.60 | 6.95 | 6.89 | qfq | 52,905,787 | 360,186,900 | 4.35% |
| 2026-02-02 | 6.95 | 7.01 | 6.65 | 6.66 | 6.61 | qfq | 43,348,655 | 294,496,477 | -6.46% |
| 2026-01-30 | 7.29 | 7.40 | 6.85 | 7.12 | 7.06 | qfq | 71,587,143 | 508,059,303 | -6.44% |
| 2026-01-29 | 6.83 | 7.87 | 6.81 | 7.61 | 7.55 | qfq | 94,283,507 | 699,946,015 | 13.58% |
| 2026-01-28 | 6.71 | 6.93 | 6.51 | 6.70 | 6.65 | qfq | 40,308,865 | 271,352,437 | -1.62% |
| 2026-01-27 | 6.81 | 6.90 | 6.66 | 6.81 | 6.75 | qfq | 45,040,581 | 305,166,882 | -0.29% |
| 2026-01-26 | 6.78 | 7.04 | 6.69 | 6.83 | 6.77 | qfq | 61,091,589 | 418,354,275 | 0.44% |
| 2026-01-23 | 7.00 | 7.08 | 6.66 | 6.80 | 6.74 | qfq | 118,577,978 | 809,402,888 | -2.30% |
| 2026-01-22 | 5.85 | 6.96 | 5.80 | 6.96 | 6.90 | qfq | 126,893,276 | 818,938,226 | 20.00% |
| 2026-01-21 | 5.68 | 5.82 | 5.61 | 5.80 | 5.75 | qfq | 38,510,825 | 220,867,082 | 1.40% |
| 2026-01-20 | 5.43 | 5.72 | 5.39 | 5.72 | 5.67 | qfq | 53,833,331 | 301,868,328 | 5.15% |
| 2026-01-19 | 5.38 | 5.48 | 5.33 | 5.44 | 5.40 | qfq | 13,023,905 | 70,645,996 | 1.68% |
| 2026-01-16 | 5.39 | 5.44 | 5.32 | 5.35 | 5.31 | qfq | 15,057,719 | 80,796,822 | -0.74% |
| 2026-01-15 | 5.45 | 5.47 | 5.35 | 5.39 | 5.35 | qfq | 14,690,000 | 79,433,442 | -1.10% |
| 2026-01-14 | 5.43 | 5.56 | 5.38 | 5.45 | 5.41 | qfq | 27,666,667 | 150,974,345 | 0.00% |
| 2026-01-13 | 5.69 | 5.69 | 5.44 | 5.45 | 5.41 | qfq | 38,879,154 | 214,698,314 | -4.55% |
| 2026-01-12 | 5.63 | 5.73 | 5.57 | 5.71 | 5.66 | qfq | 31,634,369 | 178,669,531 | 1.42% |
| 2026-01-09 | 5.72 | 5.74 | 5.58 | 5.63 | 5.58 | qfq | 33,141,700 | 186,632,486 | -1.23% |
| 2026-01-08 | 5.57 | 5.78 | 5.51 | 5.70 | 5.65 | qfq | 38,437,693 | 217,659,469 | 2.15% |
| 2026-01-07 | 5.55 | 5.65 | 5.49 | 5.58 | 5.53 | qfq | 25,001,583 | 139,445,415 | 0.36% |
| 2026-01-06 | 5.57 | 5.63 | 5.48 | 5.56 | 5.51 | qfq | 34,158,780 | 189,569,705 | 0.18% |
| 2026-01-05 | 5.53 | 5.63 | 5.40 | 5.55 | 5.50 | qfq | 28,952,159 | 160,200,184 | 0.91% |
| 2025-12-31 | 5.40 | 5.51 | 5.30 | 5.50 | 5.46 | qfq | 24,176,540 | 130,897,967 | 2.42% |
| 2025-12-30 | 5.49 | 5.51 | 5.36 | 5.37 | 5.33 | qfq | 20,579,600 | 111,078,712 | -1.83% |
| 2025-12-29 | 5.59 | 5.63 | 5.46 | 5.47 | 5.43 | qfq | 25,952,800 | 143,529,856 | -2.15% |
| 2025-12-26 | 5.41 | 5.68 | 5.38 | 5.59 | 5.54 | qfq | 43,306,112 | 240,014,894 | 3.14% |
| 2025-12-25 | 5.47 | 5.47 | 5.35 | 5.42 | 5.38 | qfq | 20,176,427 | 109,160,949 | -1.09% |
| 2025-12-24 | 5.35 | 5.48 | 5.33 | 5.48 | 5.44 | qfq | 25,601,120 | 138,600,337 | 2.62% |
| 2025-12-23 | 5.45 | 5.46 | 5.33 | 5.34 | 5.30 | qfq | 21,498,346 | 115,630,888 | -2.38% |
| 2025-12-22 | 5.44 | 5.53 | 5.38 | 5.47 | 5.43 | qfq | 30,950,347 | 169,231,270 | 0.74% |
| 2025-12-19 | 5.34 | 5.52 | 5.27 | 5.43 | 5.39 | qfq | 30,242,311 | 163,102,982 | 1.69% |
| 2025-12-18 | 5.19 | 5.35 | 5.13 | 5.34 | 5.30 | qfq | 24,394,330 | 129,042,241 | 2.50% |
| 2025-12-17 | 5.30 | 5.33 | 5.11 | 5.21 | 5.17 | qfq | 22,816,005 | 118,514,476 | -1.70% |
| 2025-12-16 | 5.38 | 5.41 | 5.28 | 5.30 | 5.26 | qfq | 24,090,159 | 128,451,325 | -1.85% |
| 2025-12-15 | 5.25 | 5.45 | 5.10 | 5.40 | 5.36 | qfq | 44,755,199 | 239,790,285 | 3.85% |
| 2025-12-12 | 5.19 | 5.40 | 5.17 | 5.20 | 5.16 | qfq | 37,260,869 | 197,169,485 | 0.19% |
| 2025-12-11 | 5.13 | 5.21 | 4.99 | 5.19 | 5.15 | qfq | 24,977,176 | 127,328,508 | 1.17% |
| 2025-12-10 | 5.09 | 5.20 | 5.03 | 5.13 | 5.09 | qfq | 15,043,040 | 76,653,497 | 0.79% |
| 2025-12-09 | 5.18 | 5.22 | 5.08 | 5.09 | 5.05 | qfq | 11,653,580 | 59,924,453 | -1.36% |
| 2025-12-08 | 5.16 | 5.22 | 5.12 | 5.16 | 5.12 | qfq | 12,206,870 | 63,032,511 | -0.58% |
| 2025-12-05 | 5.18 | 5.21 | 5.06 | 5.19 | 5.15 | qfq | 17,511,404 | 89,729,670 | 0.19% |
| 2025-12-04 | 5.31 | 5.32 | 5.15 | 5.18 | 5.14 | qfq | 19,546,329 | 101,541,070 | -3.00% |
| 2025-12-03 | 5.33 | 5.34 | 5.26 | 5.34 | 5.30 | qfq | 15,669,046 | 83,080,480 | 0.00% |
| 2025-12-02 | 5.18 | 5.36 | 5.12 | 5.34 | 5.30 | qfq | 27,677,364 | 145,719,079 | 2.50% |
| 2025-12-01 | 5.17 | 5.30 | 5.16 | 5.21 | 5.17 | qfq | 17,518,200 | 91,742,107 | 0.19% |
| 2025-11-28 | 5.25 | 5.27 | 5.13 | 5.20 | 5.16 | qfq | 16,826,011 | 87,168,257 | -1.70% |
| 2025-11-27 | 5.24 | 5.36 | 5.11 | 5.29 | 5.25 | qfq | 21,370,679 | 112,225,807 | 2.32% |
| 2025-11-26 | 5.28 | 5.36 | 5.17 | 5.17 | 5.13 | qfq | 16,015,480 | 83,978,704 | -2.08% |
| 2025-11-25 | 5.25 | 5.30 | 5.18 | 5.28 | 5.24 | qfq | 15,904,486 | 83,603,112 | 0.57% |
| 2025-11-24 | 5.20 | 5.34 | 5.16 | 5.25 | 5.21 | qfq | 22,885,265 | 120,227,087 | 0.77% |
| 2025-11-21 | 5.40 | 5.40 | 5.13 | 5.21 | 5.17 | qfq | 30,237,780 | 158,557,569 | -3.52% |
| 2025-11-20 | 5.12 | 5.45 | 5.10 | 5.40 | 5.36 | qfq | 47,603,661 | 254,476,667 | 5.68% |
| 2025-11-19 | 5.19 | 5.20 | 5.09 | 5.11 | 5.07 | qfq | 9,805,010 | 50,268,385 | -1.35% |
| 2025-11-18 | 5.25 | 5.30 | 5.15 | 5.18 | 5.14 | qfq | 10,340,647 | 53,908,397 | -1.89% |
| 2025-11-17 | 5.31 | 5.33 | 5.25 | 5.28 | 5.24 | qfq | 11,889,880 | 62,789,940 | -0.56% |
| 2025-11-14 | 5.24 | 5.36 | 5.24 | 5.31 | 5.27 | qfq | 14,466,240 | 77,113,614 | 0.76% |
| 2025-11-13 | 5.25 | 5.33 | 5.23 | 5.27 | 5.23 | qfq | 15,534,780 | 82,004,995 | -0.19% |
| 2025-11-12 | 5.20 | 5.30 | 5.15 | 5.28 | 5.24 | qfq | 24,269,189 | 127,432,715 | 1.93% |
| 2025-11-11 | 5.16 | 5.20 | 5.13 | 5.18 | 5.14 | qfq | 11,959,985 | 61,928,486 | 0.39% |
| 2025-11-10 | 5.05 | 5.19 | 5.03 | 5.16 | 5.12 | qfq | 18,513,249 | 94,800,190 | 2.18% |
| 2025-11-07 | 5.01 | 5.06 | 5.00 | 5.05 | 5.01 | qfq | 8,431,303 | 42,499,802 | 0.60% |
| 2025-11-06 | 5.05 | 5.06 | 5.00 | 5.02 | 4.98 | qfq | 8,932,472 | 44,805,230 | -0.40% |
| 2025-11-05 | 4.98 | 5.06 | 4.96 | 5.04 | 5.00 | qfq | 9,736,077 | 48,909,897 | 1.00% |
| 2025-11-04 | 5.01 | 5.01 | 4.95 | 4.99 | 4.95 | qfq | 9,779,257 | 48,681,045 | -0.40% |
| 2025-11-03 | 4.99 | 5.02 | 4.98 | 5.01 | 4.97 | qfq | 7,317,582 | 36,589,199 | 0.20% |
| 2025-10-31 | 4.98 | 5.01 | 4.97 | 5.00 | 4.96 | qfq | 5,967,763 | 29,780,729 | 0.40% |
| 2025-10-30 | 5.00 | 5.02 | 4.97 | 4.98 | 4.94 | qfq | 6,618,174 | 33,022,129 | -0.80% |
| 2025-10-29 | 5.07 | 5.08 | 4.99 | 5.02 | 4.98 | qfq | 7,996,260 | 40,069,735 | -0.20% |
| 2025-10-28 | 5.09 | 5.11 | 5.01 | 5.03 | 4.99 | qfq | 8,736,059 | 44,110,231 | -0.59% |
| 2025-10-27 | 5.08 | 5.09 | 5.01 | 5.06 | 5.02 | qfq | 16,655,131 | 83,963,035 | -0.39% |
| 2025-10-24 | 5.10 | 5.13 | 5.05 | 5.08 | 5.04 | qfq | 8,945,440 | 45,486,701 | -0.20% |
| 2025-10-23 | 5.12 | 5.14 | 5.04 | 5.09 | 5.05 | qfq | 9,996,180 | 50,724,445 | -0.97% |
| 2025-10-22 | 5.11 | 5.20 | 5.10 | 5.14 | 5.10 | qfq | 16,485,240 | 84,968,734 | 0.19% |
| 2025-10-21 | 5.01 | 5.16 | 5.01 | 5.13 | 5.09 | qfq | 9,874,484 | 50,332,049 | 1.99% |
| 2025-10-20 | 5.02 | 5.04 | 4.98 | 5.03 | 4.99 | qfq | 6,789,780 | 33,969,307 | 0.60% |
| 2025-10-17 | 5.09 | 5.14 | 4.98 | 5.00 | 4.96 | qfq | 8,895,639 | 45,000,189 | -1.96% |
| 2025-10-16 | 5.18 | 5.18 | 5.09 | 5.10 | 5.06 | qfq | 9,642,394 | 49,386,859 | -1.54% |
| 2025-10-15 | 5.06 | 5.21 | 5.05 | 5.18 | 5.14 | qfq | 15,122,335 | 77,745,335 | 2.37% |
| 2025-10-14 | 5.07 | 5.11 | 5.04 | 5.06 | 5.02 | qfq | 7,946,660 | 40,328,137 | -0.39% |
| 2025-10-13 | 5.00 | 5.09 | 4.93 | 5.08 | 5.04 | qfq | 13,261,943 | 66,661,303 | -0.20% |
| 2025-10-10 | 5.03 | 5.12 | 5.02 | 5.09 | 5.05 | qfq | 11,543,039 | 58,760,106 | 0.99% |
| 2025-10-09 | 5.06 | 5.06 | 5.00 | 5.04 | 5.00 | qfq | 8,934,853 | 44,915,080 | -0.20% |
| 2025-09-30 | 5.08 | 5.10 | 5.04 | 5.05 | 5.01 | qfq | 7,852,318 | 39,723,981 | -0.39% |
| 2025-09-29 | 5.06 | 5.09 | 4.98 | 5.07 | 5.03 | qfq | 10,797,656 | 54,407,446 | 0.00% |
| 2025-09-26 | 5.11 | 5.16 | 5.03 | 5.07 | 5.03 | qfq | 14,412,286 | 73,550,219 | -2.50% |
| 2025-09-25 | 5.32 | 5.41 | 5.13 | 5.20 | 5.16 | qfq | 25,551,809 | 133,893,328 | 0.39% |
| 2025-09-24 | 5.16 | 5.23 | 5.10 | 5.18 | 5.14 | qfq | 20,321,805 | 104,841,864 | -1.52% |
| 2025-09-23 | 5.28 | 5.29 | 5.07 | 5.26 | 5.17 | qfq | 30,591,772 | 158,721,131 | 0.19% |
| 2025-09-22 | 5.16 | 5.28 | 5.03 | 5.25 | 5.16 | qfq | 21,234,942 | 109,284,468 | 2.54% |
| 2025-09-19 | 5.06 | 5.14 | 5.03 | 5.12 | 5.03 | qfq | 9,997,173 | 50,838,261 | 1.19% |
| 2025-09-18 | 5.17 | 5.18 | 5.03 | 5.06 | 4.97 | qfq | 13,187,017 | 67,334,526 | -1.94% |
| 2025-09-17 | 5.13 | 5.19 | 5.09 | 5.16 | 5.07 | qfq | 12,664,490 | 65,156,112 | 0.39% |
| 2025-09-16 | 5.13 | 5.15 | 5.06 | 5.14 | 5.05 | qfq | 9,291,262 | 47,441,291 | 0.19% |
| 2025-09-15 | 5.15 | 5.16 | 5.05 | 5.13 | 5.04 | qfq | 12,227,939 | 62,389,812 | -0.19% |
| 2025-09-12 | 5.12 | 5.22 | 5.09 | 5.14 | 5.05 | qfq | 15,865,832 | 82,092,532 | 0.59% |
| 2025-09-11 | 5.06 | 5.13 | 5.00 | 5.11 | 5.02 | qfq | 11,435,723 | 58,002,363 | 0.79% |
| 2025-09-10 | 5.08 | 5.11 | 5.02 | 5.07 | 4.98 | qfq | 9,734,264 | 49,226,937 | -0.59% |
| 2025-09-09 | 5.08 | 5.15 | 5.04 | 5.10 | 5.01 | qfq | 17,462,747 | 89,070,157 | 0.59% |
| 2025-09-08 | 5.00 | 5.12 | 5.00 | 5.07 | 4.98 | qfq | 11,788,559 | 59,631,492 | 1.00% |
| 2025-09-05 | 4.99 | 5.02 | 4.93 | 5.02 | 4.93 | qfq | 11,742,056 | 58,587,918 | 1.21% |
| 2025-09-04 | 4.95 | 5.02 | 4.90 | 4.96 | 4.87 | qfq | 12,241,009 | 60,824,959 | 0.61% |
| 2025-09-03 | 5.05 | 5.06 | 4.91 | 4.93 | 4.84 | qfq | 14,793,904 | 73,321,582 | -1.79% |
| 2025-09-02 | 5.11 | 5.12 | 4.98 | 5.02 | 4.93 | qfq | 19,020,830 | 95,613,391 | -2.14% |
| 2025-09-01 | 5.16 | 5.17 | 5.06 | 5.13 | 5.04 | qfq | 19,772,987 | 101,003,242 | -0.58% |
| 2025-08-29 | 5.30 | 5.34 | 5.14 | 5.16 | 5.07 | qfq | 20,500,493 | 106,964,953 | -3.01% |
| 2025-08-28 | 5.39 | 5.47 | 5.17 | 5.32 | 5.23 | qfq | 20,742,445 | 110,272,851 | -1.30% |
| 2025-08-27 | 5.61 | 5.61 | 5.39 | 5.39 | 5.30 | qfq | 20,961,132 | 115,238,728 | -4.09% |
| 2025-08-26 | 5.59 | 5.64 | 5.52 | 5.62 | 5.52 | qfq | 17,137,567 | 95,774,155 | 0.72% |
| 2025-08-25 | 5.51 | 5.64 | 5.48 | 5.58 | 5.48 | qfq | 26,278,917 | 146,546,603 | 1.45% |
| 2025-08-22 | 5.44 | 5.50 | 5.37 | 5.50 | 5.40 | qfq | 18,846,147 | 102,676,184 | 0.55% |
| 2025-08-21 | 5.39 | 5.56 | 5.37 | 5.47 | 5.37 | qfq | 25,344,239 | 138,932,843 | 1.48% |
| 2025-08-20 | 5.35 | 5.39 | 5.32 | 5.39 | 5.30 | qfq | 12,091,972 | 64,729,064 | 0.37% |
| 2025-08-19 | 5.39 | 5.41 | 5.34 | 5.37 | 5.28 | qfq | 14,821,601 | 79,581,844 | -0.37% |
| 2025-08-18 | 5.41 | 5.45 | 5.37 | 5.39 | 5.30 | qfq | 21,084,303 | 113,817,816 | 0.00% |
| 2025-08-15 | 5.30 | 5.39 | 5.30 | 5.39 | 5.30 | qfq | 13,231,803 | 71,013,117 | 1.70% |
| 2025-08-14 | 5.50 | 5.50 | 5.30 | 5.30 | 5.21 | qfq | 19,394,834 | 104,543,103 | -3.64% |
| 2025-08-13 | 5.54 | 5.55 | 5.44 | 5.50 | 5.40 | qfq | 15,924,742 | 87,179,971 | 0.18% |
| 2025-08-12 | 5.52 | 5.52 | 5.44 | 5.49 | 5.39 | qfq | 13,997,313 | 76,540,470 | -0.36% |
| 2025-08-11 | 5.56 | 5.56 | 5.47 | 5.51 | 5.41 | qfq | 17,437,148 | 96,130,399 | -0.72% |
| 2025-08-08 | 5.40 | 5.56 | 5.38 | 5.55 | 5.45 | qfq | 26,042,205 | 142,805,012 | 2.78% |
| 2025-08-07 | 5.47 | 5.50 | 5.37 | 5.40 | 5.31 | qfq | 19,116,222 | 103,312,916 | -1.64% |
| 2025-08-06 | 5.57 | 5.58 | 5.46 | 5.49 | 5.39 | qfq | 24,464,108 | 134,382,313 | -1.96% |
| 2025-08-05 | 5.28 | 5.60 | 5.28 | 5.60 | 5.50 | qfq | 45,272,777 | 247,457,312 | 5.86% |
| 2025-08-04 | 5.35 | 5.35 | 5.23 | 5.29 | 5.20 | qfq | 15,008,112 | 79,102,125 | -1.12% |
| 2025-08-01 | 5.28 | 5.43 | 5.27 | 5.35 | 5.26 | qfq | 20,788,357 | 111,577,627 | 1.13% |
| 2025-07-31 | 5.41 | 5.42 | 5.21 | 5.29 | 5.20 | qfq | 28,423,691 | 150,577,677 | -2.40% |
| 2025-07-30 | 5.40 | 5.51 | 5.36 | 5.42 | 5.32 | qfq | 26,613,618 | 144,379,491 | -0.18% |
| 2025-07-29 | 5.45 | 5.52 | 5.36 | 5.43 | 5.33 | qfq | 24,735,751 | 134,062,904 | 0.18% |
| 2025-07-28 | 5.46 | 5.50 | 5.37 | 5.42 | 5.32 | qfq | 21,807,322 | 118,615,041 | -0.73% |
| 2025-07-25 | 5.65 | 5.65 | 5.45 | 5.46 | 5.36 | qfq | 37,551,799 | 206,972,337 | -3.53% |
| 2025-07-24 | 5.64 | 5.70 | 5.54 | 5.66 | 5.56 | qfq | 47,417,940 | 267,242,420 | -0.18% |
| 2025-07-23 | 5.97 | 6.06 | 5.65 | 5.67 | 5.57 | qfq | 75,231,077 | 434,779,727 | -3.41% |
| 2025-07-22 | 5.38 | 6.10 | 5.35 | 5.87 | 5.77 | qfq | 106,243,440 | 605,514,348 | 8.30% |
| 2025-07-21 | 5.17 | 5.44 | 5.13 | 5.42 | 5.32 | qfq | 73,256,588 | 388,947,232 | 7.54% |
| 2025-07-18 | 5.06 | 5.07 | 5.02 | 5.04 | 4.95 | qfq | 12,051,650 | 60,759,001 | -0.40% |
| 2025-07-17 | 5.02 | 5.07 | 5.02 | 5.06 | 4.97 | qfq | 10,720,390 | 54,185,037 | 0.20% |
| 2025-07-16 | 5.04 | 5.07 | 5.02 | 5.05 | 4.96 | qfq | 11,146,256 | 56,215,802 | 0.00% |
| 2025-07-15 | 5.13 | 5.14 | 5.01 | 5.05 | 4.96 | qfq | 22,304,640 | 112,647,331 | -1.75% |
| 2025-07-14 | 5.17 | 5.17 | 5.10 | 5.14 | 5.05 | qfq | 16,591,360 | 85,099,350 | -0.39% |
| 2025-07-11 | 5.25 | 5.27 | 5.10 | 5.16 | 5.07 | qfq | 32,316,360 | 166,771,145 | -1.53% |
| 2025-07-10 | 5.16 | 5.28 | 5.11 | 5.24 | 5.15 | qfq | 35,177,234 | 182,636,527 | 0.77% |
| 2025-07-09 | 5.22 | 5.36 | 5.16 | 5.20 | 5.11 | qfq | 47,314,644 | 247,843,050 | -1.70% |
| 2025-07-08 | 5.14 | 5.32 | 5.06 | 5.29 | 5.20 | qfq | 62,387,905 | 324,707,372 | 4.13% |
| 2025-07-07 | 5.07 | 5.25 | 5.07 | 5.08 | 4.99 | qfq | 43,200,013 | 222,226,693 | 0.40% |
| 2025-07-04 | 4.95 | 5.22 | 4.95 | 5.06 | 4.97 | qfq | 59,774,235 | 303,999,355 | -1.56% |
| 2025-07-03 | 5.09 | 5.58 | 5.09 | 5.14 | 5.05 | qfq | 85,580,464 | 447,666,533 | 4.90% |
| 2025-07-02 | 4.77 | 4.91 | 4.74 | 4.90 | 4.81 | qfq | 25,098,120 | 120,930,983 | 2.94% |
| 2025-07-01 | 4.80 | 4.82 | 4.73 | 4.76 | 4.68 | qfq | 18,640,414 | 88,723,744 | -1.24% |
| 2025-06-30 | 4.80 | 4.83 | 4.75 | 4.82 | 4.74 | qfq | 12,907,840 | 61,907,432 | 0.84% |
| 2025-06-27 | 4.75 | 4.81 | 4.75 | 4.78 | 4.70 | qfq | 12,866,180 | 61,541,780 | 0.84% |
| 2025-06-26 | 4.74 | 4.80 | 4.72 | 4.74 | 4.66 | qfq | 15,045,700 | 71,679,681 | -0.42% |
| 2025-06-25 | 4.78 | 4.81 | 4.66 | 4.76 | 4.68 | qfq | 25,587,260 | 120,992,810 | -1.45% |
| 2025-06-24 | 4.76 | 4.88 | 4.71 | 4.83 | 4.75 | qfq | 26,183,580 | 126,258,559 | 2.33% |
| 2025-06-23 | 4.68 | 4.73 | 4.63 | 4.72 | 4.64 | qfq | 13,470,292 | 63,016,518 | 0.21% |
| 2025-06-20 | 4.65 | 4.82 | 4.63 | 4.71 | 4.63 | qfq | 18,116,640 | 85,648,862 | 1.29% |
| 2025-06-19 | 4.73 | 4.74 | 4.63 | 4.65 | 4.57 | qfq | 10,241,520 | 47,954,110 | -0.85% |
| 2025-06-18 | 4.69 | 4.72 | 4.65 | 4.69 | 4.61 | qfq | 10,518,742 | 49,234,774 | -0.64% |
| 2025-06-17 | 4.70 | 4.77 | 4.70 | 4.72 | 4.64 | qfq | 9,717,981 | 45,927,105 | 0.43% |
| 2025-06-16 | 4.69 | 4.73 | 4.68 | 4.70 | 4.62 | qfq | 11,008,502 | 51,771,392 | -0.21% |
| 2025-06-13 | 4.75 | 4.84 | 4.70 | 4.71 | 4.63 | qfq | 20,522,700 | 97,529,973 | -1.05% |
| 2025-06-12 | 4.79 | 4.80 | 4.73 | 4.76 | 4.68 | qfq | 15,091,832 | 71,727,379 | -0.63% |
| 2025-06-11 | 4.80 | 4.86 | 4.78 | 4.79 | 4.71 | qfq | 10,213,740 | 49,163,123 | -0.21% |
| 2025-06-10 | 4.79 | 4.82 | 4.73 | 4.80 | 4.72 | qfq | 12,743,700 | 60,820,717 | 0.42% |
| 2025-06-09 | 4.70 | 4.80 | 4.69 | 4.78 | 4.70 | qfq | 10,947,357 | 51,984,575 | 1.49% |
| 2025-06-06 | 4.69 | 4.72 | 4.68 | 4.71 | 4.63 | qfq | 8,307,776 | 39,065,200 | 0.21% |
| 2025-06-05 | 4.71 | 4.72 | 4.65 | 4.70 | 4.62 | qfq | 12,187,355 | 57,019,219 | 0.00% |
| 2025-06-04 | 4.73 | 4.75 | 4.67 | 4.70 | 4.62 | qfq | 14,169,409 | 66,615,370 | -6.56% |
| 2025-06-03 | 5.09 | 5.12 | 5.00 | 5.03 | 4.65 | qfq | 16,565,260 | 83,396,897 | -1.18% |
| 2025-05-30 | 5.08 | 5.11 | 5.04 | 5.09 | 4.70 | qfq | 10,384,040 | 52,765,749 | 0.20% |
| 2025-05-29 | 5.01 | 5.08 | 4.99 | 5.08 | 4.69 | qfq | 11,630,385 | 58,560,696 | 1.60% |
| 2025-05-28 | 5.01 | 5.05 | 4.97 | 5.00 | 4.62 | qfq | 9,127,440 | 45,647,569 | -0.60% |
| 2025-05-27 | 4.95 | 5.06 | 4.91 | 5.03 | 4.65 | qfq | 18,222,160 | 90,984,248 | 2.86% |
| 2025-05-26 | 4.82 | 4.91 | 4.80 | 4.89 | 4.52 | qfq | 9,465,728 | 46,178,389 | 1.03% |
| 2025-05-23 | 4.88 | 4.93 | 4.83 | 4.84 | 4.47 | qfq | 8,052,137 | 39,277,246 | -0.82% |
| 2025-05-22 | 4.95 | 4.99 | 4.88 | 4.88 | 4.51 | qfq | 9,608,000 | 47,290,254 | -1.81% |
| 2025-05-21 | 4.99 | 5.03 | 4.95 | 4.97 | 4.59 | qfq | 8,369,500 | 41,665,028 | -0.80% |
| 2025-05-20 | 4.96 | 5.01 | 4.92 | 5.01 | 4.63 | qfq | 12,650,500 | 62,892,215 | 1.01% |
| 2025-05-19 | 4.90 | 4.96 | 4.87 | 4.96 | 4.58 | qfq | 10,120,260 | 49,845,033 | 1.22% |
| 2025-05-16 | 4.91 | 4.95 | 4.88 | 4.90 | 4.53 | qfq | 9,718,660 | 47,731,497 | 0.00% |
| 2025-05-15 | 4.91 | 4.92 | 4.86 | 4.90 | 4.53 | qfq | 7,466,240 | 36,519,040 | -0.20% |
| 2025-05-14 | 4.92 | 4.94 | 4.84 | 4.91 | 4.54 | qfq | 8,775,960 | 42,870,869 | -0.20% |
| 2025-05-13 | 4.93 | 4.95 | 4.87 | 4.92 | 4.55 | qfq | 13,206,660 | 64,916,830 | 0.61% |
| 2025-05-12 | 4.88 | 4.90 | 4.84 | 4.89 | 4.52 | qfq | 11,066,506 | 53,928,034 | 1.03% |
| 2025-05-09 | 4.85 | 4.90 | 4.81 | 4.84 | 4.47 | qfq | 9,838,044 | 47,693,075 | -0.21% |
| 2025-05-08 | 4.81 | 4.88 | 4.76 | 4.85 | 4.48 | qfq | 11,826,785 | 57,253,492 | 0.83% |
| 2025-05-07 | 4.86 | 4.93 | 4.78 | 4.81 | 4.44 | qfq | 14,894,800 | 72,076,757 | 0.42% |
| 2025-05-06 | 4.74 | 4.79 | 4.70 | 4.79 | 4.43 | qfq | 9,503,554 | 45,243,917 | 1.70% |
| 2025-04-30 | 4.68 | 4.78 | 4.68 | 4.71 | 4.35 | qfq | 9,250,881 | 43,840,944 | 0.43% |
| 2025-04-29 | 4.66 | 4.72 | 4.65 | 4.69 | 4.33 | qfq | 8,413,820 | 39,474,927 | 0.64% |
| 2025-04-28 | 4.73 | 4.76 | 4.56 | 4.66 | 4.31 | qfq | 17,805,646 | 82,564,695 | -1.69% |
| 2025-04-25 | 4.71 | 4.88 | 4.70 | 4.74 | 4.38 | qfq | 18,278,920 | 87,772,882 | 0.64% |
| 2025-04-24 | 4.75 | 4.84 | 4.67 | 4.71 | 4.35 | qfq | 10,367,682 | 49,184,435 | -1.46% |
| 2025-04-23 | 4.85 | 4.88 | 4.76 | 4.78 | 4.42 | qfq | 9,545,958 | 45,873,698 | -1.24% |
| 2025-04-22 | 4.72 | 4.87 | 4.71 | 4.84 | 4.47 | qfq | 13,385,529 | 64,219,537 | 2.11% |
| 2025-04-21 | 4.70 | 4.77 | 4.67 | 4.74 | 4.38 | qfq | 8,436,137 | 39,813,239 | 0.42% |
| 2025-04-18 | 4.73 | 4.76 | 4.61 | 4.72 | 4.36 | qfq | 11,490,469 | 53,889,593 | -0.21% |
| 2025-04-17 | 4.58 | 4.86 | 4.54 | 4.73 | 4.37 | qfq | 17,517,084 | 83,256,967 | 2.83% |
| 2025-04-16 | 4.62 | 4.66 | 4.52 | 4.60 | 4.25 | qfq | 9,722,852 | 44,595,777 | -0.86% |
| 2025-04-15 | 4.70 | 4.70 | 4.59 | 4.64 | 4.29 | qfq | 8,988,177 | 41,659,006 | -0.43% |
| 2025-04-14 | 4.69 | 4.73 | 4.65 | 4.66 | 4.31 | qfq | 10,004,800 | 46,917,992 | 0.22% |
| 2025-04-11 | 4.61 | 4.70 | 4.58 | 4.65 | 4.30 | qfq | 11,638,900 | 54,088,899 | -0.64% |
| 2025-04-10 | 4.64 | 4.72 | 4.60 | 4.68 | 4.32 | qfq | 13,939,830 | 65,129,895 | 1.96% |
| 2025-04-09 | 4.43 | 4.63 | 4.17 | 4.59 | 4.24 | qfq | 19,203,760 | 85,598,957 | 2.68% |
| 2025-04-08 | 4.35 | 4.52 | 4.35 | 4.47 | 4.13 | qfq | 18,439,131 | 81,989,390 | 4.20% |
| 2025-04-07 | 4.88 | 4.88 | 4.17 | 4.29 | 3.96 | qfq | 24,899,666 | 110,836,065 | -14.03% |
| 2025-04-03 | 4.87 | 5.03 | 4.84 | 4.99 | 4.61 | qfq | 12,258,895 | 60,904,276 | 1.84% |
| 2025-04-02 | 4.90 | 4.95 | 4.85 | 4.90 | 4.53 | qfq | 7,938,517 | 39,033,638 | 0.20% |
| 2025-04-01 | 4.86 | 4.96 | 4.86 | 4.89 | 4.52 | qfq | 8,357,574 | 41,011,990 | 0.82% |
| 2025-03-31 | 4.94 | 4.96 | 4.82 | 4.85 | 4.48 | qfq | 9,727,255 | 47,506,728 | -2.22% |
| 2025-03-28 | 5.05 | 5.09 | 4.94 | 4.96 | 4.58 | qfq | 8,284,541 | 41,434,976 | -1.59% |
| 2025-03-27 | 5.05 | 5.10 | 4.97 | 5.04 | 4.66 | qfq | 8,722,807 | 44,029,162 | -0.59% |
| 2025-03-26 | 4.99 | 5.10 | 4.98 | 5.07 | 4.68 | qfq | 9,684,700 | 49,074,257 | 1.40% |
| 2025-03-25 | 4.97 | 5.03 | 4.93 | 5.00 | 4.62 | qfq | 9,353,811 | 46,558,932 | 0.40% |
| 2025-03-24 | 5.09 | 5.12 | 4.91 | 4.98 | 4.60 | qfq | 13,208,880 | 66,010,688 | -2.54% |
| 2025-03-21 | 5.15 | 5.19 | 5.09 | 5.11 | 4.72 | qfq | 9,755,928 | 50,079,858 | -1.35% |
| 2025-03-20 | 5.21 | 5.24 | 5.16 | 5.18 | 4.79 | qfq | 9,578,522 | 49,728,763 | -0.77% |
| 2025-03-19 | 5.26 | 5.27 | 5.19 | 5.22 | 4.82 | qfq | 10,159,740 | 53,048,025 | -0.76% |
| 2025-03-18 | 5.29 | 5.30 | 5.19 | 5.26 | 4.86 | qfq | 15,797,700 | 82,706,478 | -0.38% |
| 2025-03-17 | 5.30 | 5.34 | 5.21 | 5.28 | 4.88 | qfq | 17,271,619 | 90,906,873 | 0.57% |
| 2025-03-14 | 5.19 | 5.28 | 5.15 | 5.25 | 4.85 | qfq | 21,458,750 | 112,349,996 | 0.96% |
| 2025-03-13 | 5.20 | 5.25 | 5.13 | 5.20 | 4.80 | qfq | 18,870,400 | 97,489,196 | -0.38% |
| 2025-03-12 | 5.32 | 5.36 | 5.20 | 5.22 | 4.82 | qfq | 29,110,740 | 152,470,783 | -2.79% |
| 2025-03-11 | 5.15 | 5.46 | 5.07 | 5.37 | 4.96 | qfq | 53,317,346 | 282,826,577 | 4.27% |
| 2025-03-10 | 4.88 | 5.35 | 4.88 | 5.15 | 4.76 | qfq | 47,939,583 | 245,161,486 | 5.75% |
| 2025-03-07 | 4.87 | 4.92 | 4.82 | 4.87 | 4.50 | qfq | 12,751,565 | 62,023,543 | 0.00% |
| 2025-03-06 | 4.75 | 4.87 | 4.72 | 4.87 | 4.50 | qfq | 17,000,088 | 81,849,427 | 2.74% |
| 2025-03-05 | 4.83 | 4.84 | 4.69 | 4.74 | 4.38 | qfq | 15,293,711 | 72,321,841 | -1.86% |
| 2025-03-04 | 4.77 | 4.83 | 4.76 | 4.83 | 4.46 | qfq | 12,321,001 | 59,119,880 | 0.63% |
| 2025-03-03 | 4.77 | 4.90 | 4.75 | 4.80 | 4.43 | qfq | 18,070,251 | 87,486,208 | 0.63% |
| 2025-02-28 | 4.88 | 4.94 | 4.75 | 4.77 | 4.41 | qfq | 19,304,751 | 93,105,795 | -2.85% |
| 2025-02-27 | 4.93 | 4.99 | 4.82 | 4.91 | 4.54 | qfq | 15,380,778 | 75,328,725 | -0.20% |
| 2025-02-26 | 4.83 | 4.93 | 4.83 | 4.92 | 4.55 | qfq | 17,830,956 | 87,101,465 | 2.07% |
| 2025-02-25 | 4.87 | 4.88 | 4.77 | 4.82 | 4.45 | qfq | 13,973,501 | 67,473,187 | -1.43% |
| 2025-02-24 | 4.80 | 4.92 | 4.79 | 4.89 | 4.52 | qfq | 17,909,381 | 87,237,628 | 1.66% |
| 2025-02-21 | 4.87 | 4.94 | 4.76 | 4.81 | 4.44 | qfq | 15,801,578 | 76,282,930 | -1.03% |
| 2025-02-20 | 4.83 | 4.88 | 4.78 | 4.86 | 4.49 | qfq | 12,329,918 | 59,521,686 | 0.21% |
| 2025-02-19 | 4.77 | 4.85 | 4.75 | 4.85 | 4.48 | qfq | 9,813,822 | 47,049,877 | 1.89% |
| 2025-02-18 | 4.90 | 4.90 | 4.74 | 4.76 | 4.40 | qfq | 13,918,448 | 67,096,015 | -3.25% |
| 2025-02-17 | 4.85 | 4.94 | 4.81 | 4.92 | 4.55 | qfq | 16,753,550 | 81,715,671 | 1.65% |
| 2025-02-14 | 4.90 | 4.91 | 4.81 | 4.84 | 4.47 | qfq | 12,609,491 | 61,068,351 | -1.22% |
| 2025-02-13 | 4.91 | 4.99 | 4.88 | 4.90 | 4.53 | qfq | 18,551,035 | 91,462,776 | 0.41% |
| 2025-02-12 | 4.86 | 4.89 | 4.77 | 4.88 | 4.51 | qfq | 12,731,395 | 61,541,964 | 1.04% |
| 2025-02-11 | 4.93 | 4.95 | 4.77 | 4.83 | 4.46 | qfq | 13,849,523 | 66,644,443 | -2.03% |
| 2025-02-10 | 4.86 | 4.93 | 4.84 | 4.93 | 4.55 | qfq | 16,154,530 | 79,005,534 | 1.86% |
| 2025-02-07 | 4.77 | 4.91 | 4.76 | 4.84 | 4.47 | qfq | 19,728,848 | 95,742,922 | 1.47% |
| 2025-02-06 | 4.70 | 4.78 | 4.62 | 4.77 | 4.41 | qfq | 15,458,700 | 72,841,199 | 1.27% |
| 2025-02-05 | 4.76 | 4.80 | 4.68 | 4.71 | 4.35 | qfq | 12,022,778 | 57,034,701 | -0.21% |
| 2025-01-27 | 4.72 | 4.88 | 4.68 | 4.72 | 4.36 | qfq | 15,195,377 | 72,507,633 | 0.64% |
| 2025-01-24 | 4.65 | 4.71 | 4.61 | 4.69 | 4.33 | qfq | 10,402,075 | 48,558,661 | 1.30% |
| 2025-01-23 | 4.65 | 4.77 | 4.62 | 4.63 | 4.28 | qfq | 11,897,860 | 55,976,272 | 0.00% |
| 2025-01-22 | 4.67 | 4.67 | 4.56 | 4.63 | 4.28 | qfq | 10,199,019 | 46,984,744 | -1.07% |
| 2025-01-21 | 4.84 | 4.86 | 4.67 | 4.68 | 4.32 | qfq | 13,074,188 | 61,921,743 | -2.90% |
| 2025-01-20 | 4.80 | 4.87 | 4.72 | 4.82 | 4.45 | qfq | 9,523,275 | 45,854,282 | 1.05% |
| 2025-01-17 | 4.76 | 4.82 | 4.68 | 4.77 | 4.41 | qfq | 10,218,185 | 48,616,751 | -0.21% |
| 2025-01-16 | 4.75 | 4.88 | 4.72 | 4.78 | 4.42 | qfq | 11,492,570 | 55,054,736 | 1.27% |
| 2025-01-15 | 4.74 | 4.76 | 4.65 | 4.72 | 4.36 | qfq | 11,397,720 | 53,555,413 | -0.42% |
| 2025-01-14 | 4.60 | 4.75 | 4.57 | 4.74 | 4.38 | qfq | 10,247,130 | 47,895,244 | 3.72% |
| 2025-01-13 | 4.50 | 4.61 | 4.44 | 4.57 | 4.22 | qfq | 10,617,269 | 48,155,844 | 0.66% |
| 2025-01-10 | 4.69 | 4.75 | 4.54 | 4.54 | 4.19 | qfq | 8,977,970 | 41,631,185 | -3.61% |
| 2025-01-09 | 4.70 | 4.78 | 4.66 | 4.71 | 4.35 | qfq | 8,336,310 | 39,469,156 | -0.63% |
| 2025-01-08 | 4.80 | 4.80 | 4.61 | 4.74 | 4.38 | qfq | 11,130,093 | 52,507,212 | -1.04% |
| 2025-01-07 | 4.71 | 4.79 | 4.67 | 4.79 | 4.43 | qfq | 9,508,402 | 45,006,183 | 1.91% |
| 2025-01-06 | 4.68 | 4.76 | 4.55 | 4.70 | 4.34 | qfq | 12,086,280 | 56,529,390 | 0.00% |
| 2025-01-03 | 4.89 | 4.92 | 4.67 | 4.70 | 4.34 | qfq | 14,001,458 | 67,056,205 | -3.69% |
| 2025-01-02 | 5.07 | 5.15 | 4.83 | 4.88 | 4.51 | qfq | 16,510,999 | 82,683,559 | -3.75% |
| 2024-12-31 | 5.16 | 5.23 | 5.07 | 5.07 | 4.68 | qfq | 12,863,594 | 66,289,099 | -1.74% |
| 2024-12-30 | 5.29 | 5.33 | 5.14 | 5.16 | 4.77 | qfq | 10,637,780 | 55,088,538 | -2.64% |
| 2024-12-27 | 5.20 | 5.38 | 5.19 | 5.30 | 4.90 | qfq | 14,014,880 | 74,533,513 | 1.34% |
| 2024-12-26 | 5.25 | 5.37 | 5.21 | 5.23 | 4.83 | qfq | 11,918,880 | 62,822,092 | -1.32% |
| 2024-12-25 | 5.21 | 5.33 | 5.07 | 5.30 | 4.90 | qfq | 17,879,560 | 92,873,949 | 1.34% |
| 2024-12-24 | 5.24 | 5.30 | 5.20 | 5.23 | 4.83 | qfq | 10,008,849 | 52,523,773 | 0.38% |
| 2024-12-23 | 5.36 | 5.37 | 5.17 | 5.21 | 4.81 | qfq | 12,963,378 | 68,147,012 | -2.62% |
| 2024-12-20 | 5.36 | 5.43 | 5.32 | 5.35 | 4.94 | qfq | 10,132,000 | 54,404,314 | -0.19% |
| 2024-12-19 | 5.32 | 5.39 | 5.25 | 5.36 | 4.95 | qfq | 12,469,040 | 66,243,965 | -0.37% |
| 2024-12-18 | 5.46 | 5.51 | 5.36 | 5.38 | 4.97 | qfq | 11,685,460 | 63,313,199 | -0.92% |
| 2024-12-17 | 5.62 | 5.63 | 5.37 | 5.43 | 5.02 | qfq | 18,466,040 | 101,176,263 | -3.04% |
| 2024-12-16 | 5.65 | 5.69 | 5.55 | 5.60 | 5.17 | qfq | 12,334,247 | 69,186,973 | -1.41% |
| 2024-12-13 | 5.88 | 5.89 | 5.67 | 5.68 | 5.25 | qfq | 23,518,084 | 134,948,081 | -3.73% |
| 2024-12-12 | 5.80 | 5.92 | 5.73 | 5.90 | 5.45 | qfq | 22,020,389 | 128,664,786 | 1.55% |
| 2024-12-11 | 5.75 | 5.87 | 5.71 | 5.81 | 5.37 | qfq | 15,138,304 | 87,776,036 | 1.22% |
| 2024-12-10 | 5.96 | 6.07 | 5.73 | 5.74 | 5.30 | qfq | 36,172,231 | 213,445,701 | 1.59% |
| 2024-12-09 | 5.70 | 5.74 | 5.59 | 5.65 | 5.22 | qfq | 15,500,800 | 87,906,115 | -0.88% |
| 2024-12-06 | 5.62 | 5.73 | 5.56 | 5.70 | 5.27 | qfq | 22,390,394 | 126,827,082 | 1.42% |
| 2024-12-05 | 5.48 | 5.72 | 5.43 | 5.62 | 5.19 | qfq | 22,795,840 | 127,180,858 | 2.74% |
| 2024-12-04 | 5.64 | 5.66 | 5.43 | 5.47 | 5.05 | qfq | 15,430,840 | 85,311,634 | -3.70% |
| 2024-12-03 | 5.63 | 5.73 | 5.52 | 5.68 | 5.25 | qfq | 21,825,535 | 122,934,099 | 1.43% |
| 2024-12-02 | 5.46 | 5.65 | 5.43 | 5.60 | 5.17 | qfq | 20,430,708 | 113,610,697 | 2.38% |
| 2024-11-29 | 5.39 | 5.54 | 5.35 | 5.47 | 5.05 | qfq | 18,575,617 | 101,468,119 | 1.86% |
| 2024-11-28 | 5.36 | 5.44 | 5.32 | 5.37 | 4.96 | qfq | 14,416,670 | 77,584,115 | 0.19% |
| 2024-11-27 | 5.24 | 5.37 | 5.11 | 5.36 | 4.95 | qfq | 15,039,666 | 78,735,902 | 1.90% |
| 2024-11-26 | 5.25 | 5.33 | 5.23 | 5.26 | 4.86 | qfq | 10,506,645 | 55,423,719 | -0.19% |
| 2024-11-25 | 5.16 | 5.29 | 5.16 | 5.27 | 4.87 | qfq | 12,438,988 | 65,009,494 | 1.74% |
| 2024-11-22 | 5.40 | 5.46 | 5.14 | 5.18 | 4.79 | qfq | 17,809,359 | 94,815,062 | -4.60% |
| 2024-11-21 | 5.52 | 5.57 | 5.39 | 5.43 | 5.02 | qfq | 15,180,278 | 82,830,883 | -1.45% |
| 2024-11-20 | 5.45 | 5.55 | 5.43 | 5.51 | 5.09 | qfq | 15,395,421 | 84,575,173 | 0.36% |
| 2024-11-19 | 5.42 | 5.50 | 5.32 | 5.49 | 5.07 | qfq | 14,845,842 | 80,117,536 | 1.67% |
| 2024-11-18 | 5.52 | 5.62 | 5.36 | 5.40 | 4.99 | qfq | 18,081,500 | 98,825,862 | -2.00% |
| 2024-11-15 | 5.63 | 5.73 | 5.51 | 5.51 | 5.09 | qfq | 18,694,674 | 105,197,004 | -2.48% |
| 2024-11-14 | 5.83 | 5.87 | 5.63 | 5.65 | 5.22 | qfq | 22,138,674 | 126,949,863 | -1.91% |
| 2024-11-13 | 5.87 | 5.95 | 5.66 | 5.76 | 5.32 | qfq | 28,389,869 | 163,700,663 | -2.54% |
| 2024-11-12 | 6.00 | 6.12 | 5.85 | 5.91 | 5.46 | qfq | 28,279,960 | 169,826,986 | -1.83% |
| 2024-11-11 | 5.98 | 6.04 | 5.85 | 6.02 | 5.56 | qfq | 31,033,754 | 183,949,364 | -0.17% |
| 2024-11-08 | 6.26 | 6.35 | 5.97 | 6.03 | 5.57 | qfq | 40,285,383 | 244,996,611 | -3.52% |
| 2024-11-07 | 5.94 | 6.32 | 5.88 | 6.25 | 5.77 | qfq | 45,755,734 | 284,124,784 | 3.65% |
| 2024-11-06 | 5.82 | 6.12 | 5.62 | 6.03 | 5.57 | qfq | 46,547,904 | 275,227,166 | 4.33% |
| 2024-11-05 | 5.57 | 5.82 | 5.55 | 5.78 | 5.34 | qfq | 24,237,070 | 138,764,868 | 3.40% |
| 2024-11-04 | 5.57 | 5.62 | 5.48 | 5.59 | 5.16 | qfq | 19,661,300 | 108,982,776 | 0.36% |
| 2024-11-01 | 5.80 | 6.02 | 5.55 | 5.57 | 5.15 | qfq | 28,155,344 | 160,600,883 | -4.46% |
| 2024-10-31 | 5.71 | 6.00 | 5.66 | 5.83 | 5.39 | qfq | 30,839,209 | 180,159,519 | 2.10% |
| 2024-10-30 | 5.60 | 5.82 | 5.57 | 5.71 | 5.28 | qfq | 24,372,000 | 139,139,076 | 2.15% |
| 2024-10-29 | 5.90 | 5.95 | 5.58 | 5.59 | 5.16 | qfq | 28,513,292 | 163,264,757 | -4.61% |
| 2024-10-28 | 5.86 | 5.97 | 5.81 | 5.86 | 5.41 | qfq | 24,241,200 | 142,445,219 | 1.03% |
| 2024-10-25 | 5.58 | 5.85 | 5.57 | 5.80 | 5.36 | qfq | 28,275,942 | 162,660,828 | 4.32% |
| 2024-10-24 | 5.65 | 5.72 | 5.53 | 5.56 | 5.14 | qfq | 15,479,482 | 86,561,129 | -2.63% |
| 2024-10-23 | 5.70 | 5.78 | 5.62 | 5.71 | 5.28 | qfq | 22,656,520 | 129,128,776 | 0.18% |
| 2024-10-22 | 5.63 | 5.84 | 5.56 | 5.70 | 5.27 | qfq | 25,651,003 | 145,776,836 | 0.88% |
| 2024-10-21 | 5.67 | 5.73 | 5.51 | 5.65 | 5.22 | qfq | 26,874,744 | 151,258,199 | -0.88% |
| 2024-10-18 | 5.58 | 5.79 | 5.46 | 5.70 | 5.19 | qfq | 31,143,200 | 174,763,081 | 2.70% |
| 2024-10-17 | 5.96 | 5.99 | 5.53 | 5.55 | 5.06 | qfq | 47,370,491 | 271,574,635 | -7.04% |
| 2024-10-16 | 5.66 | 6.15 | 5.66 | 5.97 | 5.44 | qfq | 55,878,414 | 332,820,443 | 3.65% |
| 2024-10-15 | 5.53 | 6.08 | 5.50 | 5.76 | 5.25 | qfq | 52,380,498 | 307,139,550 | 1.95% |
| 2024-10-14 | 5.32 | 5.81 | 5.27 | 5.65 | 5.15 | qfq | 42,986,931 | 237,383,417 | 8.45% |
| 2024-10-11 | 5.47 | 5.47 | 5.13 | 5.21 | 4.75 | qfq | 26,780,123 | 141,201,362 | -5.27% |
| 2024-10-10 | 5.52 | 5.79 | 5.37 | 5.50 | 5.01 | qfq | 33,496,274 | 187,230,405 | 0.36% |
| 2024-10-09 | 6.27 | 6.28 | 5.43 | 5.48 | 4.99 | qfq | 61,276,575 | 357,837,374 | -19.17% |
| 2024-10-08 | 7.00 | 7.17 | 5.95 | 6.78 | 6.18 | qfq | 90,402,598 | 594,012,073 | 10.60% |
| 2024-09-30 | 5.67 | 6.16 | 5.43 | 6.13 | 5.58 | qfq | 70,723,519 | 409,720,372 | 17.21% |
| 2024-09-27 | 5.07 | 5.27 | 4.86 | 5.23 | 4.76 | qfq | 62,409,517 | 316,224,538 | 8.06% |
| 2024-09-26 | 4.29 | 4.84 | 4.27 | 4.84 | 4.41 | qfq | 50,525,887 | 232,038,628 | 12.30% |
| 2024-09-25 | 4.32 | 4.58 | 4.29 | 4.31 | 3.93 | qfq | 28,677,832 | 126,824,053 | -0.46% |
| 2024-09-24 | 4.20 | 4.35 | 4.13 | 4.33 | 3.94 | qfq | 27,018,127 | 114,752,066 | 6.13% |
| 2024-09-23 | 4.09 | 4.15 | 4.03 | 4.08 | 3.72 | qfq | 8,732,500 | 35,690,696 | -0.73% |
| 2024-09-20 | 4.17 | 4.18 | 4.06 | 4.11 | 3.74 | qfq | 17,485,740 | 71,943,925 | -2.14% |
| 2024-09-19 | 4.00 | 4.36 | 3.97 | 4.20 | 3.83 | qfq | 25,712,072 | 107,304,817 | 6.33% |
| 2024-09-18 | 3.95 | 4.00 | 3.85 | 3.95 | 3.60 | qfq | 8,466,340 | 33,177,749 | 0.25% |
| 2024-09-13 | 4.00 | 4.06 | 3.93 | 3.94 | 3.59 | qfq | 8,828,828 | 35,140,020 | -1.99% |
| 2024-09-12 | 4.03 | 4.13 | 4.01 | 4.02 | 3.66 | qfq | 8,698,120 | 35,315,660 | -0.25% |
| 2024-09-11 | 4.02 | 4.07 | 3.98 | 4.03 | 3.67 | qfq | 7,454,500 | 30,040,718 | -0.25% |
| 2024-09-10 | 4.06 | 4.10 | 3.96 | 4.04 | 3.68 | qfq | 10,505,340 | 42,008,921 | -0.25% |
| 2024-09-09 | 4.09 | 4.14 | 4.02 | 4.05 | 3.69 | qfq | 11,025,295 | 44,806,607 | -1.70% |
| 2024-09-06 | 4.20 | 4.25 | 4.11 | 4.12 | 3.75 | qfq | 12,543,180 | 52,100,070 | -2.37% |
| 2024-09-05 | 4.14 | 4.27 | 4.13 | 4.22 | 3.84 | qfq | 15,892,316 | 67,006,674 | 2.68% |
| 2024-09-04 | 4.17 | 4.26 | 4.10 | 4.11 | 3.74 | qfq | 13,771,640 | 57,383,259 | -1.67% |
| 2024-09-03 | 4.15 | 4.27 | 4.14 | 4.18 | 3.81 | qfq | 15,279,448 | 64,185,235 | -0.24% |
| 2024-09-02 | 4.23 | 4.29 | 4.15 | 4.19 | 3.82 | qfq | 21,320,036 | 89,820,279 | -2.33% |
| 2024-08-30 | 4.00 | 4.64 | 3.95 | 4.29 | 3.91 | qfq | 37,164,403 | 159,763,023 | 6.45% |
| 2024-08-29 | 3.95 | 4.03 | 3.89 | 4.03 | 3.67 | qfq | 15,622,477 | 62,162,039 | 0.75% |
| 2024-08-28 | 4.15 | 4.18 | 3.96 | 4.00 | 3.64 | qfq | 24,566,606 | 98,814,641 | -5.44% |
| 2024-08-27 | 4.00 | 4.28 | 3.87 | 4.23 | 3.85 | qfq | 23,108,941 | 94,200,585 | 4.96% |
| 2024-08-26 | 3.97 | 4.10 | 3.94 | 4.03 | 3.67 | qfq | 10,474,380 | 42,233,787 | 2.54% |
| 2024-08-23 | 3.88 | 3.96 | 3.82 | 3.93 | 3.58 | qfq | 8,091,440 | 31,527,719 | 1.55% |
| 2024-08-22 | 3.97 | 4.03 | 3.87 | 3.87 | 3.53 | qfq | 7,529,300 | 29,620,690 | -2.27% |
| 2024-08-21 | 3.96 | 3.99 | 3.92 | 3.96 | 3.61 | qfq | 6,038,960 | 23,886,137 | -0.50% |
| 2024-08-20 | 4.11 | 4.11 | 3.95 | 3.98 | 3.63 | qfq | 7,056,300 | 28,343,189 | -2.21% |
| 2024-08-19 | 4.09 | 4.13 | 4.04 | 4.07 | 3.71 | qfq | 6,715,800 | 27,384,121 | -0.49% |
| 2024-08-16 | 4.30 | 4.30 | 4.09 | 4.09 | 3.73 | qfq | 13,009,751 | 54,031,411 | -3.99% |
| 2024-08-15 | 4.17 | 4.28 | 4.08 | 4.26 | 3.88 | qfq | 13,765,295 | 57,851,297 | 2.16% |
| 2024-08-14 | 4.21 | 4.32 | 4.16 | 4.17 | 3.80 | qfq | 10,394,352 | 43,919,567 | -1.18% |
| 2024-08-13 | 4.18 | 4.22 | 4.10 | 4.22 | 3.84 | qfq | 9,169,880 | 38,184,347 | 0.72% |
| 2024-08-12 | 4.35 | 4.39 | 4.17 | 4.19 | 3.82 | qfq | 15,690,990 | 66,536,979 | -4.56% |
| 2024-08-09 | 4.31 | 4.50 | 4.30 | 4.39 | 4.00 | qfq | 20,017,015 | 88,607,716 | 1.39% |
| 2024-08-08 | 4.27 | 4.41 | 4.21 | 4.33 | 3.94 | qfq | 11,697,452 | 50,509,019 | 1.41% |
| 2024-08-07 | 4.27 | 4.30 | 4.20 | 4.27 | 3.89 | qfq | 9,092,560 | 38,591,446 | -0.93% |
| 2024-08-06 | 4.27 | 4.31 | 4.21 | 4.31 | 3.93 | qfq | 7,603,367 | 32,358,936 | 2.86% |
| 2024-08-05 | 4.22 | 4.36 | 4.18 | 4.19 | 3.82 | qfq | 9,233,347 | 39,481,355 | -1.64% |
| 2024-08-02 | 4.26 | 4.37 | 4.23 | 4.26 | 3.88 | qfq | 9,733,347 | 41,811,163 | -0.70% |
| 2024-08-01 | 4.38 | 4.42 | 4.28 | 4.29 | 3.91 | qfq | 12,477,974 | 53,845,252 | -1.83% |
| 2024-07-31 | 4.21 | 4.38 | 4.18 | 4.37 | 3.98 | qfq | 11,926,734 | 51,339,138 | 3.80% |
| 2024-07-30 | 4.13 | 4.22 | 4.10 | 4.21 | 3.84 | qfq | 8,584,611 | 35,848,150 | 1.94% |
| 2024-07-29 | 4.13 | 4.19 | 4.07 | 4.13 | 3.76 | qfq | 6,932,446 | 28,578,515 | -0.48% |
| 2024-07-26 | 4.10 | 4.23 | 4.08 | 4.15 | 3.78 | qfq | 8,608,338 | 35,793,483 | 1.22% |
| 2024-07-25 | 4.05 | 4.13 | 3.99 | 4.10 | 3.74 | qfq | 8,702,107 | 35,544,161 | 1.74% |
| 2024-07-24 | 4.13 | 4.13 | 4.02 | 4.03 | 3.67 | qfq | 8,864,125 | 35,997,244 | -1.95% |
| 2024-07-23 | 4.19 | 4.27 | 4.11 | 4.11 | 3.74 | qfq | 9,970,525 | 41,761,577 | -1.91% |
| 2024-07-22 | 4.20 | 4.22 | 4.12 | 4.19 | 3.82 | qfq | 9,176,360 | 38,227,425 | 0.72% |
| 2024-07-19 | 4.15 | 4.20 | 4.04 | 4.16 | 3.79 | qfq | 13,266,497 | 54,741,374 | -0.95% |
| 2024-07-18 | 4.22 | 4.22 | 4.08 | 4.20 | 3.83 | qfq | 11,417,120 | 47,190,182 | -0.71% |
| 2024-07-17 | 4.09 | 4.29 | 4.09 | 4.23 | 3.85 | qfq | 15,829,865 | 67,040,363 | 2.17% |
| 2024-07-16 | 4.15 | 4.17 | 4.06 | 4.14 | 3.77 | qfq | 10,318,093 | 42,527,292 | 0.00% |
| 2024-07-15 | 4.22 | 4.32 | 4.12 | 4.14 | 3.77 | qfq | 15,935,550 | 66,743,773 | -1.19% |
| 2024-07-12 | 4.12 | 4.39 | 4.09 | 4.19 | 3.82 | qfq | 22,557,539 | 95,818,736 | 1.95% |
| 2024-07-11 | 4.04 | 4.14 | 4.02 | 4.11 | 3.74 | qfq | 11,401,497 | 46,642,382 | 3.27% |
| 2024-07-10 | 4.01 | 4.09 | 3.92 | 3.98 | 3.63 | qfq | 8,387,780 | 33,511,140 | -1.24% |
| 2024-07-09 | 4.08 | 4.08 | 3.90 | 4.03 | 3.67 | qfq | 13,325,239 | 53,336,109 | -0.74% |
| 2024-07-08 | 4.21 | 4.21 | 4.03 | 4.06 | 3.70 | qfq | 15,012,899 | 61,264,255 | -3.79% |
| 2024-07-05 | 4.29 | 4.32 | 4.20 | 4.22 | 3.84 | qfq | 10,668,580 | 45,323,456 | -1.17% |
| 2024-07-04 | 4.46 | 4.46 | 4.25 | 4.27 | 3.89 | qfq | 12,053,788 | 52,064,875 | -3.61% |
| 2024-07-03 | 4.38 | 4.50 | 4.34 | 4.43 | 4.04 | qfq | 10,500,220 | 46,504,576 | 0.68% |
| 2024-07-02 | 4.49 | 4.51 | 4.38 | 4.40 | 4.01 | qfq | 16,043,399 | 71,203,231 | -2.87% |
| 2024-07-01 | 4.28 | 4.61 | 4.27 | 4.53 | 4.13 | qfq | 21,870,968 | 97,819,616 | 5.35% |
| 2024-06-28 | 4.35 | 4.36 | 4.21 | 4.30 | 3.92 | qfq | 24,654,604 | 105,842,943 | -0.46% |
| 2024-06-27 | 4.54 | 4.54 | 4.30 | 4.32 | 3.94 | qfq | 15,702,000 | 68,972,608 | -4.21% |
| 2024-06-26 | 4.41 | 4.52 | 4.36 | 4.51 | 4.11 | qfq | 12,030,280 | 53,528,853 | 1.58% |
| 2024-06-25 | 4.36 | 4.56 | 4.34 | 4.44 | 4.04 | qfq | 15,167,880 | 67,358,066 | 1.83% |
| 2024-06-24 | 4.51 | 4.54 | 4.30 | 4.36 | 3.97 | qfq | 15,336,247 | 67,471,237 | -4.60% |
| 2024-06-21 | 4.50 | 4.62 | 4.42 | 4.57 | 4.16 | qfq | 12,544,247 | 57,159,945 | 2.01% |
| 2024-06-20 | 4.61 | 4.69 | 4.44 | 4.48 | 4.08 | qfq | 14,520,600 | 65,604,260 | -3.66% |
| 2024-06-19 | 4.67 | 4.75 | 4.61 | 4.65 | 4.24 | qfq | 11,217,640 | 52,384,292 | -0.64% |
| 2024-06-18 | 4.67 | 4.71 | 4.62 | 4.68 | 4.26 | qfq | 11,968,280 | 55,882,854 | 0.43% |
| 2024-06-17 | 4.76 | 4.79 | 4.53 | 4.66 | 4.25 | qfq | 20,628,480 | 95,596,816 | -3.52% |
| 2024-06-14 | 4.66 | 4.91 | 4.56 | 4.83 | 4.40 | qfq | 25,344,540 | 120,800,489 | 3.87% |
| 2024-06-13 | 4.87 | 4.91 | 4.62 | 4.65 | 4.24 | qfq | 24,499,300 | 115,158,934 | -4.52% |
| 2024-06-12 | 4.93 | 4.97 | 4.78 | 4.87 | 4.44 | qfq | 18,256,131 | 89,090,804 | -0.81% |
| 2024-06-11 | 4.92 | 4.99 | 4.74 | 4.91 | 4.47 | qfq | 16,500,270 | 80,224,721 | -0.41% |
| 2024-06-07 | 5.03 | 5.09 | 4.85 | 4.93 | 4.49 | qfq | 17,279,301 | 85,436,600 | 0.00% |
| 2024-06-06 | 5.20 | 5.20 | 4.80 | 4.93 | 4.49 | qfq | 26,552,380 | 131,956,355 | -4.27% |
| 2024-06-05 | 5.35 | 5.45 | 5.14 | 5.15 | 4.69 | qfq | 24,392,980 | 127,761,201 | -4.28% |
| 2024-06-04 | 5.09 | 5.52 | 4.97 | 5.38 | 4.90 | qfq | 42,486,498 | 225,653,290 | 5.28% |
| 2024-06-03 | 5.15 | 5.21 | 5.06 | 5.11 | 4.66 | qfq | 18,164,394 | 93,101,596 | -1.92% |
| 2024-05-31 | 5.34 | 5.37 | 5.19 | 5.21 | 4.75 | qfq | 16,617,279 | 87,482,278 | -2.25% |
| 2024-05-30 | 5.55 | 5.58 | 5.29 | 5.33 | 4.86 | qfq | 19,277,223 | 103,477,530 | -3.09% |
| 2024-05-29 | 5.53 | 5.69 | 5.47 | 5.50 | 5.01 | qfq | 15,589,282 | 86,814,454 | -0.18% |
| 2024-05-28 | 5.82 | 5.85 | 5.47 | 5.51 | 5.02 | qfq | 19,634,220 | 109,688,915 | -4.34% |
| 2024-05-27 | 5.84 | 5.96 | 5.61 | 5.76 | 5.25 | qfq | 23,730,581 | 136,028,138 | -1.87% |
| 2024-05-24 | 6.10 | 6.13 | 5.82 | 5.87 | 5.35 | qfq | 30,337,127 | 179,613,286 | -3.93% |
| 2024-05-23 | 6.22 | 6.29 | 5.96 | 6.11 | 5.57 | qfq | 52,884,238 | 323,147,702 | -4.83% |
| 2024-05-22 | 6.25 | 6.67 | 6.12 | 6.42 | 5.85 | qfq | 64,157,180 | 411,269,965 | 2.72% |
| 2024-05-21 | 6.22 | 6.56 | 6.17 | 6.25 | 5.69 | qfq | 52,594,618 | 331,653,697 | -3.70% |
| 2024-05-20 | 6.06 | 6.73 | 5.80 | 6.49 | 5.91 | qfq | 95,982,569 | 606,999,912 | 5.02% |
| 2024-05-17 | 5.38 | 6.24 | 5.18 | 6.18 | 5.63 | qfq | 93,905,459 | 522,425,978 | 18.85% |
| 2024-05-16 | 4.71 | 5.22 | 4.71 | 5.20 | 4.74 | qfq | 66,461,758 | 333,879,065 | 9.47% |
| 2024-05-15 | 4.55 | 4.76 | 4.51 | 4.75 | 4.33 | qfq | 18,212,720 | 85,323,050 | 3.71% |
| 2024-05-14 | 4.58 | 4.65 | 4.53 | 4.58 | 4.17 | qfq | 9,783,763 | 44,783,233 | 0.66% |
| 2024-05-13 | 4.61 | 4.66 | 4.50 | 4.55 | 4.15 | qfq | 14,754,300 | 67,251,472 | -2.57% |
| 2024-05-10 | 4.58 | 4.79 | 4.50 | 4.67 | 4.25 | qfq | 20,717,436 | 96,512,566 | 1.30% |
| 2024-05-09 | 4.53 | 4.64 | 4.52 | 4.61 | 4.20 | qfq | 11,818,780 | 54,195,364 | 2.44% |
| 2024-05-08 | 4.64 | 4.66 | 4.49 | 4.50 | 4.10 | qfq | 13,303,340 | 60,600,946 | -3.85% |
| 2024-05-07 | 4.56 | 4.68 | 4.51 | 4.68 | 4.26 | qfq | 15,898,740 | 73,100,592 | 2.63% |
| 2024-05-06 | 4.66 | 4.70 | 4.54 | 4.56 | 4.15 | qfq | 24,694,384 | 113,990,705 | 0.88% |
| 2024-04-30 | 4.45 | 4.57 | 4.37 | 4.52 | 4.12 | qfq | 21,179,345 | 95,046,786 | 1.57% |
| 2024-04-29 | 4.15 | 4.53 | 4.14 | 4.45 | 4.05 | qfq | 24,031,708 | 105,342,811 | 6.71% |
| 2024-04-26 | 4.10 | 4.19 | 4.00 | 4.17 | 3.80 | qfq | 14,059,263 | 57,738,617 | 1.46% |
| 2024-04-25 | 4.07 | 4.18 | 4.04 | 4.11 | 3.74 | qfq | 10,258,263 | 42,275,833 | 0.49% |
| 2024-04-24 | 4.03 | 4.10 | 4.00 | 4.09 | 3.73 | qfq | 10,709,983 | 43,394,551 | 1.24% |
| 2024-04-23 | 4.02 | 4.10 | 3.97 | 4.04 | 3.68 | qfq | 11,147,500 | 44,985,205 | 1.00% |
| 2024-04-22 | 4.04 | 4.09 | 3.91 | 4.00 | 3.64 | qfq | 8,922,640 | 35,736,630 | 0.00% |
| 2024-04-19 | 4.03 | 4.09 | 3.93 | 4.00 | 3.64 | qfq | 13,069,928 | 52,233,563 | -0.50% |
| 2024-04-18 | 4.12 | 4.14 | 3.97 | 4.02 | 3.66 | qfq | 13,096,522 | 53,063,863 | -2.43% |
| 2024-04-17 | 3.85 | 4.14 | 3.84 | 4.12 | 3.75 | qfq | 17,069,103 | 68,726,255 | 7.85% |
| 2024-04-16 | 3.99 | 4.03 | 3.73 | 3.82 | 3.48 | qfq | 21,547,212 | 82,622,287 | -5.21% |
| 2024-04-15 | 4.23 | 4.26 | 3.95 | 4.03 | 3.67 | qfq | 22,742,603 | 91,945,480 | -4.95% |
| 2024-04-12 | 4.38 | 4.43 | 4.21 | 4.24 | 3.86 | qfq | 17,144,442 | 73,307,091 | -3.20% |
| 2024-04-11 | 4.35 | 4.46 | 4.31 | 4.38 | 3.99 | qfq | 9,245,740 | 40,623,455 | -0.68% |
| 2024-04-10 | 4.58 | 4.58 | 4.36 | 4.41 | 4.02 | qfq | 11,925,360 | 52,841,668 | -3.71% |
| 2024-04-09 | 4.42 | 4.58 | 4.40 | 4.58 | 4.17 | qfq | 13,436,898 | 60,630,104 | 4.33% |
| 2024-04-08 | 4.63 | 4.63 | 4.38 | 4.39 | 4.00 | qfq | 15,449,120 | 68,996,222 | -5.18% |
| 2024-04-03 | 4.73 | 4.79 | 4.59 | 4.63 | 4.22 | qfq | 11,676,980 | 54,434,328 | -1.49% |
| 2024-04-02 | 4.77 | 4.79 | 4.66 | 4.70 | 4.28 | qfq | 11,122,358 | 52,417,378 | -0.84% |
| 2024-04-01 | 4.55 | 4.78 | 4.55 | 4.74 | 4.32 | qfq | 15,184,670 | 71,447,803 | 3.95% |
| 2024-03-29 | 4.63 | 4.67 | 4.50 | 4.56 | 4.15 | qfq | 11,297,820 | 51,340,219 | -1.08% |
| 2024-03-28 | 4.53 | 4.72 | 4.53 | 4.61 | 4.20 | qfq | 11,450,180 | 52,978,004 | 1.10% |
| 2024-03-27 | 4.91 | 4.91 | 4.56 | 4.56 | 4.15 | qfq | 15,641,940 | 73,302,255 | -6.37% |
| 2024-03-26 | 4.87 | 4.92 | 4.76 | 4.87 | 4.44 | qfq | 8,254,200 | 40,017,559 | 0.00% |
| 2024-03-25 | 4.97 | 5.03 | 4.85 | 4.87 | 4.44 | qfq | 11,317,880 | 55,785,640 | -1.81% |
| 2024-03-22 | 5.11 | 5.13 | 4.96 | 4.96 | 4.52 | qfq | 10,149,280 | 50,838,273 | -3.31% |
| 2024-03-21 | 5.16 | 5.23 | 5.07 | 5.13 | 4.67 | qfq | 8,681,371 | 44,576,526 | -0.58% |
| 2024-03-20 | 5.12 | 5.17 | 5.09 | 5.16 | 4.70 | qfq | 9,152,560 | 47,003,900 | 0.78% |
| 2024-03-19 | 5.17 | 5.19 | 5.09 | 5.12 | 4.66 | qfq | 10,107,070 | 51,864,609 | -0.97% |
| 2024-03-18 | 5.17 | 5.22 | 5.09 | 5.17 | 4.71 | qfq | 10,137,980 | 52,122,359 | 0.39% |
| 2024-03-15 | 5.10 | 5.15 | 5.03 | 5.15 | 4.69 | qfq | 6,895,250 | 35,119,401 | 0.98% |
| 2024-03-14 | 5.12 | 5.22 | 5.06 | 5.10 | 4.65 | qfq | 8,778,760 | 45,053,307 | -0.20% |
| 2024-03-13 | 5.24 | 5.25 | 5.09 | 5.11 | 4.66 | qfq | 9,941,299 | 51,091,840 | -2.29% |
| 2024-03-12 | 5.07 | 5.23 | 5.03 | 5.23 | 4.76 | qfq | 14,057,676 | 72,442,734 | 3.36% |
| 2024-03-11 | 4.95 | 5.06 | 4.91 | 5.06 | 4.61 | qfq | 9,519,180 | 47,629,465 | 2.22% |
| 2024-03-08 | 4.90 | 4.98 | 4.82 | 4.95 | 4.51 | qfq | 9,471,592 | 46,505,087 | 1.43% |
| 2024-03-07 | 5.11 | 5.15 | 4.88 | 4.88 | 4.45 | qfq | 14,966,985 | 74,661,228 | -3.75% |
| 2024-03-06 | 4.99 | 5.10 | 4.92 | 5.07 | 4.62 | qfq | 14,852,429 | 74,480,321 | 1.81% |
| 2024-03-05 | 5.07 | 5.07 | 4.87 | 4.98 | 4.54 | qfq | 16,454,800 | 81,805,697 | -1.78% |
| 2024-03-04 | 5.21 | 5.22 | 5.00 | 5.07 | 4.62 | qfq | 15,971,251 | 80,862,875 | -2.69% |
| 2024-03-01 | 5.17 | 5.26 | 5.13 | 5.21 | 4.75 | qfq | 13,984,190 | 72,542,114 | 0.77% |
| 2024-02-29 | 5.05 | 5.18 | 5.01 | 5.17 | 4.71 | qfq | 13,709,380 | 70,045,584 | 2.78% |
| 2024-02-28 | 5.33 | 5.51 | 5.03 | 5.03 | 4.58 | qfq | 17,908,130 | 94,513,709 | -5.27% |
| 2024-02-27 | 5.15 | 5.31 | 5.11 | 5.31 | 4.84 | qfq | 12,867,720 | 67,531,936 | 3.11% |
| 2024-02-26 | 5.20 | 5.27 | 5.09 | 5.15 | 4.69 | qfq | 11,592,072 | 60,009,991 | 0.19% |
| 2024-02-23 | 5.07 | 5.14 | 4.98 | 5.14 | 4.68 | qfq | 10,043,866 | 50,906,077 | 1.38% |
| 2024-02-22 | 5.04 | 5.12 | 4.98 | 5.07 | 4.62 | qfq | 9,337,409 | 47,143,517 | 0.00% |
| 2024-02-21 | 4.84 | 5.24 | 4.80 | 5.07 | 4.62 | qfq | 18,932,555 | 95,859,199 | 4.75% |
| 2024-02-20 | 4.87 | 4.87 | 4.74 | 4.84 | 4.41 | qfq | 11,763,901 | 56,458,765 | -0.62% |
| 2024-02-19 | 4.95 | 5.00 | 4.80 | 4.87 | 4.44 | qfq | 17,261,994 | 84,372,235 | -0.61% |
| 2024-02-08 | 4.56 | 4.98 | 4.56 | 4.90 | 4.46 | qfq | 20,130,264 | 96,583,087 | 7.46% |
| 2024-02-07 | 4.48 | 4.70 | 4.43 | 4.56 | 4.15 | qfq | 16,897,288 | 77,209,661 | 1.33% |
| 2024-02-06 | 4.35 | 4.64 | 4.08 | 4.50 | 4.10 | qfq | 19,673,182 | 84,992,908 | 2.27% |
| 2024-02-05 | 4.68 | 4.73 | 4.18 | 4.40 | 4.01 | qfq | 20,292,080 | 89,155,988 | -6.98% |
| 2024-02-02 | 4.92 | 5.24 | 4.59 | 4.73 | 4.31 | qfq | 16,369,576 | 80,561,798 | -3.67% |
| 2024-02-01 | 5.04 | 5.06 | 4.81 | 4.91 | 4.47 | qfq | 13,657,080 | 67,434,145 | -2.96% |
| 2024-01-31 | 5.25 | 5.37 | 5.05 | 5.06 | 4.61 | qfq | 13,604,592 | 70,578,940 | -5.60% |
| 2024-01-30 | 5.58 | 5.64 | 5.33 | 5.36 | 4.88 | qfq | 9,785,773 | 53,625,254 | -4.63% |
| 2024-01-29 | 5.85 | 5.95 | 5.60 | 5.62 | 5.12 | qfq | 13,381,351 | 76,501,002 | -3.44% |
| 2024-01-26 | 5.72 | 6.13 | 5.69 | 5.82 | 5.30 | qfq | 19,341,340 | 113,706,301 | 2.11% |
| 2024-01-25 | 5.42 | 5.70 | 5.40 | 5.70 | 5.19 | qfq | 13,213,760 | 73,651,847 | 5.17% |
| 2024-01-24 | 5.30 | 5.44 | 5.16 | 5.42 | 4.94 | qfq | 11,027,605 | 58,663,953 | 2.46% |
| 2024-01-23 | 5.29 | 5.35 | 5.19 | 5.29 | 4.82 | qfq | 11,686,407 | 61,466,014 | -0.19% |
| 2024-01-22 | 5.65 | 5.68 | 5.24 | 5.30 | 4.83 | qfq | 10,093,080 | 54,907,223 | -6.19% |
| 2024-01-19 | 5.74 | 5.76 | 5.63 | 5.65 | 5.15 | qfq | 7,977,600 | 45,359,070 | -0.88% |
| 2024-01-18 | 5.70 | 5.77 | 5.50 | 5.70 | 5.19 | qfq | 12,905,040 | 72,776,688 | -1.38% |
| 2024-01-17 | 5.96 | 5.99 | 5.78 | 5.78 | 5.27 | qfq | 6,586,800 | 38,610,815 | -3.18% |
| 2024-01-16 | 6.03 | 6.05 | 5.89 | 5.97 | 5.44 | qfq | 7,385,480 | 44,014,747 | -0.67% |
| 2024-01-15 | 6.02 | 6.07 | 5.89 | 6.01 | 5.48 | qfq | 7,237,920 | 43,330,876 | -0.50% |
| 2024-01-12 | 5.99 | 6.15 | 5.98 | 6.04 | 5.50 | qfq | 8,321,202 | 50,614,420 | 0.67% |
| 2024-01-11 | 5.91 | 6.04 | 5.89 | 6.00 | 5.47 | qfq | 6,674,620 | 39,878,716 | 1.35% |
| 2024-01-10 | 5.95 | 6.01 | 5.84 | 5.92 | 5.39 | qfq | 5,994,560 | 35,595,428 | -0.17% |
| 2024-01-09 | 5.88 | 6.06 | 5.85 | 5.93 | 5.40 | qfq | 6,189,014 | 36,795,654 | 0.85% |
| 2024-01-08 | 6.02 | 6.06 | 5.88 | 5.88 | 5.36 | qfq | 6,233,220 | 37,077,280 | -2.16% |
| 2024-01-05 | 6.06 | 6.15 | 5.99 | 6.01 | 5.48 | qfq | 7,129,463 | 43,360,605 | -1.15% |
| 2024-01-04 | 6.12 | 6.13 | 6.01 | 6.08 | 5.54 | qfq | 5,574,640 | 33,770,642 | -0.65% |
| 2024-01-03 | 6.05 | 6.13 | 6.02 | 6.12 | 5.58 | qfq | 5,979,962 | 36,426,817 | 0.82% |
| 2024-01-02 | 6.15 | 6.18 | 6.04 | 6.07 | 5.53 | qfq | 7,922,940 | 48,326,096 | -1.14% |
| 2023-12-29 | 6.10 | 6.16 | 6.06 | 6.14 | 5.59 | qfq | 8,260,472 | 50,579,379 | 0.99% |
| 2023-12-28 | 5.86 | 6.15 | 5.81 | 6.08 | 5.54 | qfq | 14,084,943 | 85,117,973 | 3.93% |
| 2023-12-27 | 5.89 | 5.91 | 5.82 | 5.85 | 5.33 | qfq | 5,324,200 | 31,167,843 | -0.51% |
| 2023-12-26 | 5.95 | 5.96 | 5.87 | 5.88 | 5.36 | qfq | 5,667,280 | 33,448,628 | -1.18% |
| 2023-12-25 | 6.02 | 6.07 | 5.93 | 5.95 | 5.42 | qfq | 6,635,180 | 39,633,044 | -1.16% |
| 2023-12-22 | 6.08 | 6.15 | 6.00 | 6.02 | 5.48 | qfq | 9,435,660 | 57,143,826 | -0.99% |
| 2023-12-21 | 6.11 | 6.17 | 6.05 | 6.08 | 5.54 | qfq | 9,290,323 | 56,691,245 | -0.65% |
| 2023-12-20 | 6.24 | 6.25 | 6.12 | 6.12 | 5.58 | qfq | 5,745,900 | 35,426,820 | -1.92% |
| 2023-12-19 | 6.21 | 6.28 | 6.17 | 6.24 | 5.68 | qfq | 5,811,976 | 36,200,825 | -0.16% |
| 2023-12-18 | 6.32 | 6.37 | 6.19 | 6.25 | 5.69 | qfq | 9,198,482 | 57,611,251 | -1.73% |
| 2023-12-15 | 6.32 | 6.49 | 6.31 | 6.36 | 5.79 | qfq | 11,630,420 | 74,486,783 | 1.11% |
| 2023-12-14 | 6.30 | 6.43 | 6.27 | 6.29 | 5.73 | qfq | 7,825,417 | 49,545,322 | 0.00% |
| 2023-12-13 | 6.42 | 6.43 | 6.29 | 6.29 | 5.73 | qfq | 7,382,660 | 46,669,699 | -2.02% |
| 2023-12-12 | 6.37 | 6.46 | 6.32 | 6.42 | 5.85 | qfq | 8,415,609 | 53,750,896 | 0.94% |
| 2023-12-11 | 6.30 | 6.41 | 6.20 | 6.36 | 5.79 | qfq | 9,787,320 | 61,615,257 | 0.47% |
| 2023-12-08 | 6.43 | 6.48 | 6.32 | 6.33 | 5.77 | qfq | 8,618,618 | 54,950,613 | -1.56% |
| 2023-12-07 | 6.42 | 6.47 | 6.36 | 6.43 | 5.86 | qfq | 8,372,180 | 53,674,158 | 0.31% |
| 2023-12-06 | 6.35 | 6.48 | 6.35 | 6.41 | 5.84 | qfq | 6,752,880 | 43,421,725 | 0.63% |
| 2023-12-05 | 6.50 | 6.55 | 6.37 | 6.37 | 5.80 | qfq | 12,259,200 | 79,034,386 | -2.30% |
| 2023-12-04 | 6.68 | 6.70 | 6.50 | 6.52 | 5.94 | qfq | 14,611,551 | 95,759,351 | -2.25% |
| 2023-12-01 | 6.68 | 6.75 | 6.62 | 6.67 | 6.08 | qfq | 7,026,120 | 46,813,708 | -0.30% |
| 2023-11-30 | 6.70 | 6.75 | 6.66 | 6.69 | 6.09 | qfq | 7,525,460 | 50,476,450 | 0.15% |
| 2023-11-29 | 6.86 | 6.91 | 6.68 | 6.68 | 6.09 | qfq | 13,825,625 | 93,184,149 | -3.05% |
| 2023-11-28 | 6.85 | 6.90 | 6.76 | 6.89 | 6.28 | qfq | 7,596,460 | 52,044,323 | 0.73% |
| 2023-11-27 | 6.94 | 6.96 | 6.76 | 6.84 | 6.23 | qfq | 12,299,580 | 83,919,939 | -2.01% |
| 2023-11-24 | 7.09 | 7.16 | 6.94 | 6.98 | 6.36 | qfq | 11,819,480 | 82,675,822 | -1.83% |
| 2023-11-23 | 6.85 | 7.13 | 6.82 | 7.11 | 6.48 | qfq | 18,368,034 | 129,131,148 | 3.64% |
| 2023-11-22 | 7.05 | 7.12 | 6.86 | 6.86 | 6.25 | qfq | 15,867,380 | 110,311,126 | -3.52% |
| 2023-11-21 | 6.96 | 7.34 | 6.95 | 7.11 | 6.48 | qfq | 28,177,745 | 202,877,749 | 2.16% |
| 2023-11-20 | 6.90 | 6.97 | 6.82 | 6.96 | 6.34 | qfq | 12,014,163 | 82,850,096 | 0.87% |
| 2023-11-17 | 6.99 | 7.03 | 6.84 | 6.90 | 6.29 | qfq | 15,005,759 | 103,313,179 | -1.15% |
| 2023-11-16 | 7.19 | 7.23 | 6.97 | 6.98 | 6.36 | qfq | 14,004,091 | 98,555,859 | -2.92% |
| 2023-11-15 | 7.23 | 7.39 | 7.14 | 7.19 | 6.55 | qfq | 29,429,279 | 213,805,678 | 1.13% |
| 2023-11-14 | 6.77 | 7.15 | 6.76 | 7.11 | 6.48 | qfq | 29,226,121 | 205,684,598 | 4.41% |
| 2023-11-13 | 6.72 | 6.84 | 6.63 | 6.81 | 6.20 | qfq | 13,754,265 | 92,463,866 | 1.49% |
| 2023-11-10 | 6.91 | 6.91 | 6.64 | 6.71 | 6.11 | qfq | 14,138,102 | 94,668,295 | -2.89% |
| 2023-11-09 | 6.87 | 7.01 | 6.83 | 6.91 | 6.30 | qfq | 14,093,915 | 97,556,049 | 0.58% |
| 2023-11-08 | 6.79 | 6.98 | 6.75 | 6.87 | 6.26 | qfq | 16,488,280 | 113,615,371 | 1.33% |
| 2023-11-07 | 6.88 | 6.89 | 6.71 | 6.78 | 6.18 | qfq | 10,331,100 | 69,889,408 | -1.45% |
| 2023-11-06 | 6.57 | 6.90 | 6.57 | 6.88 | 6.27 | qfq | 19,877,254 | 134,760,718 | 5.36% |
| 2023-11-03 | 6.55 | 6.65 | 6.51 | 6.53 | 5.95 | qfq | 13,410,900 | 87,844,536 | 0.00% |
| 2023-11-02 | 6.75 | 6.77 | 6.53 | 6.53 | 5.95 | qfq | 13,802,507 | 91,168,702 | -3.12% |
| 2023-11-01 | 6.81 | 6.83 | 6.69 | 6.74 | 6.14 | qfq | 8,235,686 | 55,496,115 | -0.88% |
| 2023-10-31 | 6.84 | 6.93 | 6.76 | 6.80 | 6.19 | qfq | 9,387,000 | 63,995,202 | -0.29% |
| 2023-10-30 | 6.82 | 6.90 | 6.72 | 6.82 | 6.21 | qfq | 13,163,854 | 89,552,303 | -1.02% |
| 2023-10-27 | 6.52 | 6.90 | 6.51 | 6.89 | 6.28 | qfq | 20,967,725 | 142,484,708 | 5.19% |
| 2023-10-26 | 6.69 | 6.75 | 6.47 | 6.55 | 5.97 | qfq | 17,328,232 | 113,947,238 | -3.68% |
| 2023-10-25 | 7.04 | 7.19 | 6.72 | 6.80 | 6.19 | qfq | 25,705,965 | 177,399,423 | 3.19% |
| 2023-10-24 | 6.52 | 6.62 | 6.47 | 6.59 | 6.00 | qfq | 8,826,520 | 57,875,384 | 1.54% |
| 2023-10-23 | 6.70 | 6.70 | 6.45 | 6.49 | 5.91 | qfq | 8,590,460 | 56,231,396 | -2.99% |
| 2023-10-20 | 6.66 | 6.82 | 6.63 | 6.69 | 6.09 | qfq | 10,600,870 | 71,367,036 | 0.15% |
| 2023-10-19 | 6.65 | 6.84 | 6.65 | 6.68 | 6.09 | qfq | 8,391,180 | 56,578,615 | -1.18% |
| 2023-10-18 | 6.87 | 6.89 | 6.76 | 6.76 | 6.16 | qfq | 8,500,416 | 57,855,663 | -1.74% |
| 2023-10-17 | 6.94 | 6.98 | 6.85 | 6.88 | 6.27 | qfq | 7,233,780 | 49,857,968 | -1.01% |
| 2023-10-16 | 7.08 | 7.08 | 6.90 | 6.95 | 6.33 | qfq | 9,034,120 | 62,781,782 | -1.14% |
| 2023-10-13 | 7.11 | 7.15 | 6.97 | 7.03 | 6.40 | qfq | 11,731,769 | 82,549,081 | -1.68% |
| 2023-10-12 | 7.10 | 7.17 | 7.04 | 7.15 | 6.51 | qfq | 12,288,498 | 87,334,905 | 1.27% |
| 2023-10-11 | 7.22 | 7.29 | 7.02 | 7.06 | 6.43 | qfq | 15,730,477 | 112,183,617 | -2.08% |
| 2023-10-10 | 7.25 | 7.34 | 7.20 | 7.21 | 6.57 | qfq | 8,770,540 | 63,520,331 | -0.55% |
| 2023-10-09 | 7.36 | 7.39 | 7.22 | 7.25 | 6.60 | qfq | 8,404,727 | 61,222,536 | -1.89% |
| 2023-09-28 | 7.44 | 7.47 | 7.35 | 7.39 | 6.73 | qfq | 6,098,075 | 45,073,327 | -0.14% |
| 2023-09-27 | 7.33 | 7.48 | 7.27 | 7.40 | 6.74 | qfq | 8,555,687 | 63,409,496 | 1.37% |
| 2023-09-26 | 7.42 | 7.44 | 7.30 | 7.30 | 6.65 | qfq | 7,334,460 | 53,826,014 | -1.35% |
| 2023-09-25 | 7.59 | 7.60 | 7.39 | 7.40 | 6.74 | qfq | 11,166,980 | 83,096,178 | -2.89% |
| 2023-09-22 | 7.49 | 7.62 | 7.39 | 7.62 | 6.94 | qfq | 9,064,515 | 68,327,201 | 2.14% |
| 2023-09-21 | 7.53 | 7.63 | 7.45 | 7.46 | 6.80 | qfq | 7,469,880 | 56,169,788 | -0.93% |
| 2023-09-20 | 7.59 | 7.66 | 7.53 | 7.53 | 6.86 | qfq | 8,674,760 | 65,850,738 | -0.79% |
| 2023-09-19 | 7.65 | 7.67 | 7.56 | 7.59 | 6.91 | qfq | 8,066,260 | 61,355,198 | -0.91% |
| 2023-09-18 | 7.68 | 7.78 | 7.52 | 7.66 | 6.98 | qfq | 8,775,160 | 67,299,354 | 0.00% |
| 2023-09-15 | 7.70 | 7.76 | 7.62 | 7.66 | 6.98 | qfq | 10,054,520 | 77,182,711 | -0.26% |
| 2023-09-14 | 7.83 | 7.83 | 7.61 | 7.68 | 7.00 | qfq | 12,684,089 | 97,237,907 | -2.17% |
| 2023-09-13 | 8.00 | 8.04 | 7.80 | 7.85 | 7.15 | qfq | 10,755,538 | 84,685,007 | -2.36% |
| 2023-09-12 | 8.04 | 8.11 | 7.87 | 8.04 | 7.32 | qfq | 11,647,462 | 93,344,478 | -0.12% |
| 2023-09-11 | 8.07 | 8.13 | 7.89 | 8.05 | 7.33 | qfq | 14,699,896 | 117,694,166 | 0.00% |
| 2023-09-08 | 7.99 | 8.14 | 7.98 | 8.05 | 7.33 | qfq | 11,029,242 | 88,692,983 | -0.49% |
| 2023-09-07 | 8.25 | 8.46 | 8.09 | 8.09 | 7.37 | qfq | 21,087,603 | 173,979,281 | -2.53% |
| 2023-09-06 | 8.43 | 8.50 | 8.20 | 8.30 | 7.56 | qfq | 20,780,740 | 172,480,781 | -2.24% |
| 2023-09-05 | 8.47 | 8.55 | 8.39 | 8.49 | 7.73 | qfq | 21,047,307 | 178,090,254 | -0.12% |
| 2023-09-04 | 7.97 | 8.79 | 7.95 | 8.50 | 7.74 | qfq | 48,712,724 | 411,024,765 | 7.73% |
| 2023-09-01 | 7.89 | 8.11 | 7.82 | 7.89 | 7.19 | qfq | 27,189,199 | 216,500,251 | 2.20% |
| 2023-08-31 | 7.95 | 7.98 | 7.58 | 7.72 | 7.03 | qfq | 31,520,386 | 244,338,625 | -4.22% |
| 2023-08-30 | 8.30 | 8.35 | 7.68 | 8.06 | 7.34 | qfq | 53,293,501 | 422,501,753 | -4.95% |
| 2023-08-29 | 8.37 | 8.51 | 8.34 | 8.48 | 7.73 | qfq | 16,674,803 | 140,703,225 | 0.59% |
| 2023-08-28 | 8.69 | 8.82 | 8.38 | 8.43 | 7.68 | qfq | 21,474,840 | 183,891,391 | 2.80% |
| 2023-08-25 | 8.29 | 8.37 | 8.16 | 8.20 | 7.47 | qfq | 12,800,812 | 105,368,559 | -1.32% |
| 2023-08-24 | 8.52 | 8.56 | 8.24 | 8.31 | 7.57 | qfq | 13,706,347 | 114,123,109 | -2.24% |
| 2023-08-23 | 8.73 | 8.73 | 8.48 | 8.50 | 7.74 | qfq | 12,348,894 | 105,627,116 | -2.63% |
| 2023-08-22 | 8.81 | 8.91 | 8.58 | 8.73 | 7.95 | qfq | 11,393,111 | 99,112,908 | -0.57% |
| 2023-08-21 | 8.95 | 9.08 | 8.78 | 8.78 | 8.00 | qfq | 13,702,629 | 121,894,537 | -2.23% |
| 2023-08-18 | 9.17 | 9.24 | 8.98 | 8.98 | 8.18 | qfq | 11,979,906 | 109,009,006 | -1.75% |
| 2023-08-17 | 9.24 | 9.28 | 9.06 | 9.14 | 8.33 | qfq | 11,478,953 | 105,166,530 | -0.98% |
| 2023-08-16 | 9.15 | 9.51 | 9.06 | 9.23 | 8.41 | qfq | 17,503,160 | 162,112,556 | 1.43% |
| 2023-08-15 | 9.21 | 9.40 | 8.99 | 9.10 | 8.29 | qfq | 11,649,164 | 106,118,643 | -1.52% |
| 2023-08-14 | 9.10 | 9.27 | 8.91 | 9.24 | 8.42 | qfq | 15,367,402 | 139,076,898 | 0.98% |
| 2023-08-11 | 9.38 | 9.38 | 9.08 | 9.15 | 8.34 | qfq | 14,921,388 | 136,991,980 | -1.93% |
| 2023-08-10 | 9.37 | 9.43 | 9.21 | 9.33 | 8.50 | qfq | 10,529,382 | 97,661,188 | -0.74% |
| 2023-08-09 | 9.52 | 9.58 | 9.36 | 9.40 | 8.56 | qfq | 13,682,980 | 129,040,058 | -1.57% |
| 2023-08-08 | 9.84 | 9.85 | 9.48 | 9.55 | 8.70 | qfq | 15,219,354 | 146,125,643 | -2.25% |
| 2023-08-07 | 9.89 | 10.03 | 9.70 | 9.77 | 8.90 | qfq | 17,717,927 | 173,893,651 | -1.91% |
| 2023-08-04 | 9.98 | 10.21 | 9.93 | 9.96 | 9.07 | qfq | 22,275,439 | 223,697,094 | -3.58% |
| 2023-08-03 | 10.35 | 10.48 | 10.24 | 10.33 | 9.41 | qfq | 20,464,583 | 210,973,236 | -0.19% |
| 2023-08-02 | 10.25 | 10.69 | 10.25 | 10.35 | 9.43 | qfq | 35,381,421 | 371,935,238 | 1.37% |
| 2023-08-01 | 10.36 | 10.45 | 10.10 | 10.21 | 9.30 | qfq | 16,615,700 | 170,381,101 | -0.58% |
| 2023-07-31 | 10.45 | 10.79 | 10.22 | 10.27 | 9.36 | qfq | 31,652,494 | 331,434,373 | -0.10% |
| 2023-07-28 | 9.77 | 10.33 | 9.77 | 10.28 | 9.37 | qfq | 29,874,603 | 302,758,926 | 4.79% |
| 2023-07-27 | 9.73 | 10.05 | 9.71 | 9.81 | 8.94 | qfq | 16,948,798 | 167,147,076 | -1.21% |
| 2023-07-26 | 9.97 | 10.08 | 9.83 | 9.93 | 9.05 | qfq | 26,271,400 | 261,281,969 | -0.60% |
| 2023-07-25 | 9.75 | 10.30 | 9.75 | 9.99 | 9.10 | qfq | 39,818,264 | 401,310,771 | 5.94% |
| 2023-07-24 | 9.64 | 9.89 | 9.32 | 9.43 | 8.59 | qfq | 20,278,853 | 191,752,938 | -3.68% |
| 2023-07-21 | 9.57 | 9.83 | 9.43 | 9.79 | 8.92 | qfq | 27,360,949 | 265,812,103 | 1.87% |
| 2023-07-20 | 9.18 | 9.98 | 9.17 | 9.61 | 8.75 | qfq | 43,106,826 | 415,591,801 | 4.34% |
| 2023-07-19 | 8.98 | 9.30 | 8.93 | 9.21 | 8.39 | qfq | 15,640,293 | 142,941,718 | 2.22% |
| 2023-07-18 | 9.00 | 9.07 | 8.86 | 9.01 | 8.21 | qfq | 8,087,839 | 72,327,723 | 0.11% |