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
永鼎股份600105.SH
最近收盘价40.082026-07-17
最近交易日2026-07-17
成交量（股）98,079,266
成交额（元）4,067,113,414
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-14 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 43.77 | 44.59 | 40.08 | 40.08 | 40.08 | qfq | 98,079,266 | 4,067,113,414 | -9.99% |
| 2026-07-16 | 45.71 | 47.18 | 43.95 | 44.53 | 44.53 | qfq | 80,843,390 | 3,663,437,368 | -5.38% |
| 2026-07-15 | 49.61 | 49.87 | 46.82 | 47.06 | 47.06 | qfq | 103,194,577 | 4,973,200,838 | -3.17% |
| 2026-07-14 | 45.13 | 48.85 | 44.17 | 48.60 | 48.60 | qfq | 127,050,355 | 5,913,530,847 | 8.14% |
| 2026-07-13 | 47.43 | 48.81 | 44.55 | 44.94 | 44.94 | qfq | 116,284,744 | 5,390,384,082 | -8.36% |
| 2026-07-10 | 50.75 | 53.33 | 49.00 | 49.04 | 49.04 | qfq | 139,138,620 | 7,169,817,753 | -3.20% |
| 2026-07-09 | 48.98 | 50.74 | 45.50 | 50.66 | 50.66 | qfq | 139,969,423 | 6,784,257,547 | 6.47% |
| 2026-07-08 | 49.25 | 50.18 | 47.31 | 47.58 | 47.58 | qfq | 94,728,040 | 4,617,713,212 | -3.00% |
| 2026-07-07 | 49.06 | 50.67 | 46.73 | 49.05 | 49.05 | qfq | 139,978,011 | 6,808,965,660 | -2.00% |
| 2026-07-06 | 57.50 | 57.50 | 49.12 | 50.05 | 50.05 | qfq | 156,492,366 | 8,065,477,372 | -8.22% |
| 2026-07-03 | 55.61 | 57.56 | 54.50 | 54.53 | 54.53 | qfq | 96,302,374 | 5,386,618,306 | -2.99% |
| 2026-07-02 | 59.01 | 59.97 | 56.21 | 56.21 | 56.21 | qfq | 95,642,364 | 5,514,778,832 | -10.01% |
| 2026-07-01 | 67.50 | 67.50 | 61.00 | 62.46 | 62.46 | qfq | 116,785,585 | 7,448,987,177 | -7.44% |
| 2026-06-30 | 63.81 | 67.90 | 61.96 | 67.48 | 67.48 | qfq | 107,133,337 | 7,025,450,929 | 6.94% |
| 2026-06-29 | 66.76 | 67.38 | 59.99 | 63.10 | 63.10 | qfq | 127,847,024 | 8,086,370,496 | -3.97% |
| 2026-06-26 | 72.81 | 73.90 | 65.66 | 65.71 | 65.71 | qfq | 152,452,491 | 10,320,552,144 | -9.94% |
| 2026-06-25 | 70.50 | 73.97 | 68.10 | 72.96 | 72.96 | qfq | 131,976,199 | 9,455,293,773 | 6.14% |
| 2026-06-24 | 61.01 | 68.74 | 61.01 | 68.74 | 68.74 | qfq | 156,312,139 | 10,511,730,997 | 10.00% |
| 2026-06-23 | 63.70 | 66.66 | 61.53 | 62.49 | 62.49 | qfq | 139,426,025 | 8,952,161,427 | -1.90% |
| 2026-06-22 | 63.48 | 65.36 | 60.99 | 63.70 | 63.70 | qfq | 146,399,474 | 9,269,708,509 | 2.54% |
| 2026-06-18 | 61.83 | 64.35 | 61.38 | 62.12 | 62.12 | qfq | 126,393,270 | 7,931,318,125 | -1.54% |
| 2026-06-17 | 59.25 | 64.69 | 58.99 | 63.09 | 63.09 | qfq | 183,126,042 | 11,345,113,416 | 7.15% |
| 2026-06-16 | 53.93 | 58.88 | 53.09 | 58.88 | 58.87 | qfq | 136,995,658 | 7,730,482,020 | 9.99% |
| 2026-06-15 | 52.29 | 54.00 | 49.10 | 53.53 | 53.52 | qfq | 120,528,038 | 6,320,892,165 | 4.35% |
| 2026-06-12 | 54.02 | 54.18 | 50.60 | 51.30 | 51.29 | qfq | 130,572,854 | 6,831,277,998 | -1.97% |
| 2026-06-11 | 51.49 | 55.26 | 50.87 | 52.33 | 52.32 | qfq | 124,601,037 | 6,626,436,376 | 0.06% |
| 2026-06-10 | 55.70 | 56.48 | 51.61 | 52.30 | 52.29 | qfq | 128,661,321 | 6,834,108,315 | -8.08% |
| 2026-06-09 | 54.41 | 57.16 | 53.23 | 56.90 | 56.89 | qfq | 156,463,107 | 8,641,443,282 | 7.36% |
| 2026-06-08 | 51.99 | 56.80 | 51.87 | 53.00 | 52.99 | qfq | 161,250,836 | 8,686,478,466 | -4.37% |
| 2026-06-05 | 54.10 | 59.72 | 54.10 | 55.42 | 55.41 | qfq | 210,230,728 | 12,066,453,196 | 2.08% |
| 2026-06-04 | 51.00 | 54.95 | 51.00 | 54.29 | 54.28 | qfq | 147,673,614 | 7,912,134,520 | 4.56% |
| 2026-06-03 | 51.00 | 54.58 | 50.77 | 51.92 | 51.91 | qfq | 228,795,459 | 12,121,765,324 | 4.64% |
| 2026-06-02 | 45.11 | 49.62 | 45.11 | 49.62 | 49.61 | qfq | 189,528,456 | 9,117,969,412 | 10.00% |
| 2026-06-01 | 46.93 | 49.38 | 45.01 | 45.11 | 45.10 | qfq | 123,976,248 | 5,851,726,249 | -5.65% |
| 2026-05-29 | 48.80 | 50.47 | 46.42 | 47.81 | 47.80 | qfq | 188,051,186 | 9,104,762,660 | -1.48% |
| 2026-05-28 | 47.60 | 48.78 | 45.89 | 48.53 | 48.52 | qfq | 145,409,787 | 6,875,274,630 | 0.06% |
| 2026-05-27 | 45.36 | 49.88 | 45.28 | 48.50 | 48.49 | qfq | 196,092,875 | 9,493,226,168 | 4.80% |
| 2026-05-26 | 46.66 | 46.80 | 42.60 | 46.28 | 46.27 | qfq | 189,022,657 | 8,369,898,477 | -1.95% |
| 2026-05-25 | 47.08 | 47.31 | 45.93 | 47.20 | 47.19 | qfq | 107,139,725 | 5,008,337,174 | -0.23% |
| 2026-05-22 | 47.22 | 47.75 | 46.50 | 47.31 | 47.30 | qfq | 89,541,350 | 4,223,150,931 | 2.20% |
| 2026-05-21 | 51.36 | 51.36 | 45.88 | 46.29 | 46.28 | qfq | 141,046,032 | 6,821,029,821 | -8.57% |
| 2026-05-20 | 50.55 | 51.48 | 48.81 | 50.63 | 50.62 | qfq | 105,649,565 | 5,326,154,569 | 0.32% |
| 2026-05-19 | 50.70 | 50.97 | 47.93 | 50.47 | 50.46 | qfq | 112,120,955 | 5,561,912,002 | -2.10% |
| 2026-05-18 | 50.47 | 52.54 | 50.47 | 51.55 | 51.54 | qfq | 112,515,808 | 5,782,683,796 | 0.10% |
| 2026-05-15 | 53.99 | 55.51 | 49.70 | 51.50 | 51.49 | qfq | 158,305,006 | 8,240,930,652 | -4.61% |
| 2026-05-14 | 52.85 | 56.39 | 52.26 | 53.99 | 53.98 | qfq | 190,382,158 | 10,439,004,656 | 4.17% |
| 2026-05-13 | 51.43 | 52.88 | 50.76 | 51.83 | 51.82 | qfq | 135,882,980 | 7,037,858,190 | -0.94% |
| 2026-05-12 | 51.63 | 55.99 | 51.60 | 52.32 | 52.31 | qfq | 191,708,009 | 10,270,797,312 | 1.79% |
| 2026-05-11 | 50.58 | 52.50 | 48.93 | 51.40 | 51.39 | qfq | 186,401,195 | 9,437,601,057 | 2.92% |
| 2026-05-08 | 46.09 | 50.49 | 45.92 | 49.94 | 49.93 | qfq | 208,716,223 | 10,137,886,394 | 5.09% |
| 2026-05-07 | 44.72 | 48.05 | 43.41 | 47.52 | 47.51 | qfq | 226,660,247 | 10,439,407,232 | 8.79% |
| 2026-05-06 | 43.31 | 44.78 | 43.04 | 43.68 | 43.67 | qfq | 147,618,591 | 6,470,187,804 | 2.99% |
| 2026-04-30 | 43.84 | 44.22 | 41.80 | 42.41 | 42.40 | qfq | 120,223,081 | 5,109,090,937 | -2.10% |
| 2026-04-29 | 44.61 | 45.05 | 42.78 | 43.32 | 43.31 | qfq | 167,088,698 | 7,292,521,739 | -3.41% |
| 2026-04-28 | 48.60 | 49.35 | 44.53 | 44.85 | 44.84 | qfq | 198,459,850 | 9,128,087,274 | -7.56% |
| 2026-04-27 | 49.91 | 50.40 | 47.28 | 48.52 | 48.51 | qfq | 139,435,048 | 6,753,524,575 | -1.00% |
| 2026-04-24 | 48.50 | 51.00 | 47.55 | 49.01 | 49.00 | qfq | 195,776,992 | 9,626,672,742 | 1.05% |
| 2026-04-23 | 48.10 | 50.07 | 47.20 | 48.50 | 48.49 | qfq | 230,849,930 | 11,191,724,334 | 6.52% |
| 2026-04-22 | 41.39 | 45.53 | 41.39 | 45.53 | 45.52 | qfq | 70,770,339 | 3,153,611,079 | 10.00% |
| 2026-04-21 | 39.95 | 42.30 | 39.95 | 41.39 | 41.38 | qfq | 162,897,448 | 6,681,955,216 | -0.98% |
| 2026-04-20 | 41.31 | 43.86 | 40.72 | 41.80 | 41.79 | qfq | 185,307,493 | 7,857,995,758 | 1.21% |
| 2026-04-17 | 39.47 | 42.50 | 39.47 | 41.30 | 41.29 | qfq | 167,391,048 | 6,937,595,217 | 4.64% |
| 2026-04-16 | 37.50 | 40.50 | 36.41 | 39.47 | 39.46 | qfq | 200,466,307 | 7,788,574,728 | 5.14% |
| 2026-04-15 | 37.26 | 40.27 | 36.98 | 37.54 | 37.53 | qfq | 232,346,454 | 8,882,607,988 | 0.97% |
| 2026-04-14 | 38.10 | 38.62 | 36.80 | 37.18 | 37.17 | qfq | 184,065,298 | 6,908,009,608 | -3.93% |
| 2026-04-13 | 37.87 | 39.61 | 36.70 | 38.70 | 38.69 | qfq | 217,591,489 | 8,269,695,592 | 1.57% |
| 2026-04-10 | 34.65 | 38.10 | 33.98 | 38.10 | 38.09 | qfq | 233,129,977 | 8,424,382,757 | 9.99% |
| 2026-04-09 | 33.95 | 34.92 | 33.20 | 34.64 | 34.63 | qfq | 186,437,468 | 6,371,852,515 | 4.24% |
| 2026-04-08 | 31.59 | 33.23 | 31.30 | 33.23 | 33.22 | qfq | 153,591,901 | 5,002,986,718 | 10.00% |
| 2026-04-07 | 30.98 | 31.81 | 30.01 | 30.21 | 30.20 | qfq | 124,137,432 | 3,799,854,151 | -2.49% |
| 2026-04-03 | 31.03 | 32.30 | 30.60 | 30.98 | 30.97 | qfq | 167,744,430 | 5,260,979,671 | 2.28% |
| 2026-04-02 | 30.30 | 31.88 | 29.70 | 30.29 | 30.28 | qfq | 219,899,033 | 6,791,504,822 | -0.72% |
| 2026-04-01 | 28.50 | 30.51 | 28.50 | 30.51 | 30.50 | qfq | 235,413,212 | 6,972,947,484 | 9.99% |
| 2026-03-31 | 27.13 | 28.28 | 26.90 | 27.74 | 27.73 | qfq | 134,084,980 | 3,708,044,036 | 0.18% |
| 2026-03-30 | 25.00 | 28.09 | 24.99 | 27.69 | 27.68 | qfq | 168,713,547 | 4,543,568,518 | 8.38% |
| 2026-03-27 | 24.50 | 26.10 | 24.19 | 25.55 | 25.54 | qfq | 89,852,274 | 2,268,453,876 | 0.63% |
| 2026-03-26 | 26.25 | 26.33 | 25.02 | 25.39 | 25.38 | qfq | 90,100,279 | 2,303,920,476 | -3.28% |
| 2026-03-25 | 25.68 | 26.46 | 25.68 | 26.25 | 26.24 | qfq | 107,138,373 | 2,797,330,063 | 4.13% |
| 2026-03-24 | 25.81 | 25.96 | 24.11 | 25.21 | 25.20 | qfq | 91,961,967 | 2,293,575,086 | -0.43% |
| 2026-03-23 | 26.36 | 26.50 | 25.00 | 25.32 | 25.31 | qfq | 133,769,638 | 3,442,220,909 | -8.46% |
| 2026-03-20 | 27.36 | 28.50 | 27.12 | 27.66 | 27.65 | qfq | 158,166,264 | 4,430,905,208 | 2.60% |
| 2026-03-19 | 26.84 | 27.35 | 26.67 | 26.96 | 26.95 | qfq | 52,883,052 | 1,425,147,607 | -1.93% |
| 2026-03-18 | 26.90 | 27.50 | 26.40 | 27.49 | 27.48 | qfq | 70,481,672 | 1,908,256,714 | 1.55% |
| 2026-03-17 | 28.54 | 28.57 | 26.85 | 27.07 | 27.06 | qfq | 102,311,873 | 2,775,322,158 | -4.82% |
| 2026-03-16 | 27.63 | 28.68 | 27.61 | 28.44 | 28.43 | qfq | 125,236,708 | 3,545,705,531 | 3.01% |
| 2026-03-13 | 27.19 | 28.30 | 27.08 | 27.61 | 27.60 | qfq | 102,856,537 | 2,857,063,722 | 0.95% |
| 2026-03-12 | 28.38 | 28.83 | 27.00 | 27.35 | 27.34 | qfq | 115,739,952 | 3,205,940,998 | -3.93% |
| 2026-03-11 | 28.20 | 29.50 | 28.20 | 28.47 | 28.46 | qfq | 136,643,943 | 3,932,931,205 | 1.14% |
| 2026-03-10 | 27.27 | 28.20 | 26.70 | 28.15 | 28.14 | qfq | 130,197,521 | 3,590,030,837 | 5.87% |
| 2026-03-09 | 26.01 | 26.84 | 25.50 | 26.59 | 26.58 | qfq | 84,595,018 | 2,196,767,897 | -1.45% |
| 2026-03-06 | 27.70 | 27.99 | 26.81 | 26.98 | 26.97 | qfq | 104,667,862 | 2,834,470,412 | -3.95% |
| 2026-03-05 | 27.50 | 28.72 | 26.52 | 28.09 | 28.08 | qfq | 146,528,670 | 4,095,035,602 | 4.81% |
| 2026-03-04 | 25.86 | 27.77 | 25.86 | 26.80 | 26.79 | qfq | 97,380,631 | 2,625,086,698 | -2.62% |
| 2026-03-03 | 30.00 | 30.83 | 27.50 | 27.52 | 27.51 | qfq | 206,707,369 | 5,957,807,420 | -9.95% |
| 2026-03-02 | 28.89 | 31.50 | 28.89 | 30.56 | 30.55 | qfq | 195,578,902 | 5,957,796,728 | 2.07% |
| 2026-02-27 | 28.70 | 30.32 | 28.29 | 29.94 | 29.93 | qfq | 166,334,035 | 4,896,259,339 | 1.15% |
| 2026-02-26 | 28.32 | 30.03 | 27.82 | 29.60 | 29.59 | qfq | 194,989,687 | 5,718,774,229 | 5.34% |
| 2026-02-25 | 28.00 | 28.40 | 27.32 | 28.10 | 28.09 | qfq | 112,811,787 | 3,161,005,806 | 1.12% |
| 2026-02-24 | 27.30 | 28.49 | 27.02 | 27.79 | 27.78 | qfq | 162,008,599 | 4,539,111,432 | 5.23% |
| 2026-02-13 | 27.24 | 27.61 | 26.30 | 26.41 | 26.40 | qfq | 126,772,664 | 3,383,828,063 | -4.69% |
| 2026-02-12 | 27.51 | 28.48 | 27.19 | 27.71 | 27.70 | qfq | 126,616,188 | 3,526,511,899 | 0.04% |
| 2026-02-11 | 28.58 | 29.94 | 27.70 | 27.70 | 27.69 | qfq | 190,520,151 | 5,490,337,991 | -3.08% |
| 2026-02-10 | 28.00 | 29.69 | 27.39 | 28.58 | 28.57 | qfq | 202,722,177 | 5,743,038,225 | 2.33% |
| 2026-02-09 | 26.69 | 28.20 | 25.90 | 27.93 | 27.92 | qfq | 187,033,879 | 5,086,026,587 | 7.09% |
| 2026-02-06 | 25.48 | 27.10 | 25.38 | 26.08 | 26.07 | qfq | 104,305,844 | 2,750,114,938 | 0.69% |
| 2026-02-05 | 26.60 | 26.89 | 25.71 | 25.90 | 25.89 | qfq | 99,980,431 | 2,606,606,244 | -4.71% |
| 2026-02-04 | 27.99 | 28.60 | 26.65 | 27.18 | 27.17 | qfq | 172,687,991 | 4,710,365,987 | -3.62% |
| 2026-02-03 | 26.27 | 28.20 | 26.27 | 28.20 | 28.19 | qfq | 230,025,132 | 6,344,559,994 | 8.67% |
| 2026-02-02 | 26.00 | 27.38 | 25.84 | 25.95 | 25.94 | qfq | 118,488,930 | 3,169,141,806 | -1.82% |
| 2026-01-30 | 26.25 | 27.11 | 24.46 | 26.43 | 26.42 | qfq | 159,543,498 | 4,095,682,506 | -1.64% |
| 2026-01-29 | 26.00 | 27.49 | 25.97 | 26.87 | 26.86 | qfq | 148,689,183 | 4,009,088,525 | 2.17% |
| 2026-01-28 | 26.00 | 27.19 | 25.85 | 26.30 | 26.29 | qfq | 108,338,678 | 2,869,385,469 | -0.34% |
| 2026-01-27 | 25.62 | 26.99 | 24.96 | 26.39 | 26.38 | qfq | 138,162,059 | 3,601,622,104 | 2.05% |
| 2026-01-26 | 27.00 | 27.00 | 25.81 | 25.86 | 25.85 | qfq | 121,540,511 | 3,186,133,493 | -5.10% |
| 2026-01-23 | 27.71 | 27.71 | 26.70 | 27.25 | 27.24 | qfq | 135,175,626 | 3,660,400,183 | -1.98% |
| 2026-01-22 | 26.13 | 27.96 | 26.13 | 27.80 | 27.79 | qfq | 181,519,047 | 4,955,325,148 | 6.39% |
| 2026-01-21 | 25.34 | 26.71 | 25.00 | 26.13 | 26.12 | qfq | 126,245,509 | 3,295,695,897 | 3.61% |
| 2026-01-20 | 27.02 | 27.40 | 24.89 | 25.22 | 25.21 | qfq | 166,897,645 | 4,281,524,573 | -6.63% |
| 2026-01-19 | 27.00 | 27.48 | 26.80 | 27.01 | 27.00 | qfq | 102,040,882 | 2,767,435,084 | -1.32% |
| 2026-01-16 | 27.57 | 27.80 | 26.98 | 27.37 | 27.36 | qfq | 114,834,442 | 3,139,635,955 | 0.29% |
| 2026-01-15 | 28.50 | 28.67 | 26.15 | 27.29 | 27.28 | qfq | 195,465,493 | 5,305,356,949 | -5.99% |
| 2026-01-14 | 28.04 | 29.99 | 28.01 | 29.03 | 29.02 | qfq | 180,446,937 | 5,262,948,126 | 1.29% |
| 2026-01-13 | 30.99 | 31.08 | 28.60 | 28.66 | 28.65 | qfq | 227,846,266 | 6,752,098,535 | -9.10% |
| 2026-01-12 | 30.21 | 32.50 | 29.40 | 31.53 | 31.52 | qfq | 290,728,402 | 8,906,311,243 | 4.40% |
| 2026-01-09 | 27.50 | 30.68 | 27.01 | 30.20 | 30.19 | qfq | 256,190,150 | 7,401,105,889 | 7.86% |
| 2026-01-08 | 27.30 | 28.30 | 26.80 | 28.00 | 27.99 | qfq | 235,726,883 | 6,508,808,347 | 2.60% |
| 2026-01-07 | 25.70 | 27.98 | 25.50 | 27.29 | 27.28 | qfq | 256,423,810 | 6,914,928,255 | 4.24% |
| 2026-01-06 | 26.00 | 26.87 | 24.58 | 26.18 | 26.17 | qfq | 278,581,780 | 7,060,618,019 | -1.58% |
| 2026-01-05 | 25.50 | 27.02 | 25.20 | 26.60 | 26.59 | qfq | 212,026,688 | 5,611,862,777 | 5.98% |
| 2025-12-31 | 25.53 | 26.67 | 25.01 | 25.10 | 25.09 | qfq | 217,191,924 | 5,541,631,685 | -3.13% |
| 2025-12-30 | 25.20 | 27.98 | 25.18 | 25.91 | 25.90 | qfq | 258,239,632 | 6,825,176,132 | -0.88% |
| 2025-12-29 | 25.98 | 26.80 | 24.88 | 26.14 | 26.13 | qfq | 233,860,858 | 6,079,556,100 | 1.00% |
| 2025-12-26 | 23.49 | 25.88 | 23.49 | 25.88 | 25.87 | qfq | 224,695,609 | 5,621,580,058 | 9.99% |
| 2025-12-25 | 23.77 | 24.97 | 23.26 | 23.53 | 23.52 | qfq | 241,915,014 | 5,790,588,741 | 0.81% |
| 2025-12-24 | 20.77 | 23.34 | 20.71 | 23.34 | 23.33 | qfq | 246,548,160 | 5,428,699,396 | 9.99% |
| 2025-12-23 | 21.96 | 22.88 | 20.94 | 21.22 | 21.21 | qfq | 246,377,862 | 5,373,535,247 | -1.49% |
| 2025-12-22 | 20.90 | 21.74 | 20.76 | 21.54 | 21.53 | qfq | 233,329,650 | 4,966,014,032 | 6.58% |
| 2025-12-19 | 20.80 | 21.15 | 19.85 | 20.21 | 20.20 | qfq | 199,071,377 | 4,059,438,814 | 0.65% |
| 2025-12-18 | 19.80 | 21.10 | 19.80 | 20.08 | 20.07 | qfq | 212,025,201 | 4,331,462,159 | -1.23% |
| 2025-12-17 | 19.19 | 20.80 | 19.11 | 20.33 | 20.32 | qfq | 283,718,537 | 5,706,448,254 | 7.51% |
| 2025-12-16 | 20.11 | 20.16 | 18.66 | 18.91 | 18.91 | qfq | 239,369,751 | 4,622,842,590 | -6.01% |
| 2025-12-15 | 21.42 | 22.08 | 19.69 | 20.12 | 20.11 | qfq | 301,107,727 | 6,155,823,857 | -8.04% |
| 2025-12-12 | 21.04 | 22.30 | 19.89 | 21.88 | 21.87 | qfq | 375,106,189 | 7,890,493,759 | 3.99% |
| 2025-12-11 | 19.50 | 21.04 | 19.28 | 21.04 | 21.03 | qfq | 164,765,211 | 3,420,133,244 | 9.98% |
| 2025-12-10 | 17.89 | 19.16 | 17.71 | 19.13 | 19.13 | qfq | 217,262,989 | 3,995,971,169 | 7.59% |
| 2025-12-09 | 17.92 | 18.60 | 17.73 | 17.78 | 17.78 | qfq | 196,669,005 | 3,558,669,630 | -1.98% |
| 2025-12-08 | 17.50 | 18.58 | 17.46 | 18.14 | 18.14 | qfq | 308,996,092 | 5,595,504,716 | 5.96% |
| 2025-12-05 | 15.75 | 17.12 | 15.66 | 17.12 | 17.12 | qfq | 198,172,433 | 3,298,174,119 | 10.03% |
| 2025-12-04 | 15.81 | 16.03 | 15.47 | 15.56 | 15.56 | qfq | 122,755,767 | 1,919,444,320 | -2.99% |
| 2025-12-03 | 15.93 | 16.32 | 15.78 | 16.04 | 16.04 | qfq | 144,863,496 | 2,322,479,760 | 0.63% |
| 2025-12-02 | 16.00 | 16.26 | 15.87 | 15.94 | 15.94 | qfq | 116,772,220 | 1,868,516,915 | -0.93% |
| 2025-12-01 | 16.42 | 16.66 | 16.04 | 16.09 | 16.09 | qfq | 164,474,963 | 2,675,025,579 | -2.01% |
| 2025-11-28 | 16.93 | 17.00 | 16.07 | 16.42 | 16.42 | qfq | 188,997,058 | 3,082,001,753 | -1.26% |
| 2025-11-27 | 17.08 | 17.39 | 16.50 | 16.63 | 16.63 | qfq | 297,865,348 | 5,054,026,307 | -3.82% |
| 2025-11-26 | 15.98 | 17.29 | 15.75 | 17.29 | 17.29 | qfq | 405,083,545 | 6,794,016,963 | 9.99% |
| 2025-11-25 | 14.58 | 15.72 | 14.55 | 15.72 | 15.72 | qfq | 190,406,257 | 2,926,252,547 | 10.01% |
| 2025-11-24 | 14.20 | 14.76 | 13.93 | 14.29 | 14.29 | qfq | 123,981,842 | 1,773,245,401 | 4.61% |
| 2025-11-21 | 14.00 | 14.33 | 13.61 | 13.66 | 13.66 | qfq | 132,617,926 | 1,849,548,643 | -5.79% |
| 2025-11-20 | 16.16 | 16.48 | 14.45 | 14.50 | 14.50 | qfq | 204,272,491 | 3,059,230,577 | -8.69% |
| 2025-11-19 | 15.20 | 16.58 | 15.20 | 15.88 | 15.88 | qfq | 229,694,458 | 3,642,145,967 | 2.65% |
| 2025-11-18 | 14.58 | 15.73 | 14.54 | 15.47 | 15.47 | qfq | 238,817,766 | 3,655,162,766 | 6.10% |
| 2025-11-17 | 14.58 | 14.75 | 14.16 | 14.58 | 14.58 | qfq | 112,245,184 | 1,622,472,562 | -0.41% |
| 2025-11-14 | 14.90 | 15.28 | 14.64 | 14.64 | 14.64 | qfq | 178,812,081 | 2,659,533,335 | -4.31% |
| 2025-11-13 | 14.07 | 15.30 | 14.07 | 15.30 | 15.30 | qfq | 240,173,670 | 3,589,152,020 | 9.99% |
| 2025-11-12 | 14.55 | 14.59 | 13.67 | 13.91 | 13.91 | qfq | 127,366,187 | 1,784,822,172 | -6.39% |
| 2025-11-11 | 13.96 | 15.18 | 13.96 | 14.86 | 14.86 | qfq | 174,712,017 | 2,582,376,978 | 6.45% |
| 2025-11-10 | 14.24 | 14.38 | 13.72 | 13.96 | 13.96 | qfq | 94,497,197 | 1,317,200,479 | -2.45% |
| 2025-11-07 | 14.70 | 14.73 | 14.28 | 14.31 | 14.31 | qfq | 91,215,895 | 1,314,133,693 | -4.09% |
| 2025-11-06 | 14.52 | 15.17 | 14.52 | 14.92 | 14.92 | qfq | 107,791,202 | 1,596,687,644 | 2.54% |
| 2025-11-05 | 14.25 | 14.78 | 14.06 | 14.55 | 14.55 | qfq | 109,083,137 | 1,573,109,526 | -2.02% |
| 2025-11-04 | 14.90 | 15.60 | 14.76 | 14.85 | 14.85 | qfq | 128,673,111 | 1,955,799,424 | -1.26% |
| 2025-11-03 | 15.07 | 15.35 | 14.73 | 15.04 | 15.04 | qfq | 122,359,403 | 1,842,478,466 | 0.74% |
| 2025-10-31 | 15.22 | 15.42 | 14.88 | 14.93 | 14.93 | qfq | 117,705,229 | 1,773,458,406 | -1.97% |
| 2025-10-30 | 15.98 | 16.00 | 14.93 | 15.23 | 15.23 | qfq | 201,980,521 | 3,106,664,639 | -4.99% |
| 2025-10-29 | 16.09 | 16.50 | 15.42 | 16.03 | 16.03 | qfq | 254,423,096 | 4,068,695,486 | -0.31% |
| 2025-10-28 | 15.18 | 16.52 | 15.03 | 16.08 | 16.08 | qfq | 306,551,058 | 4,942,476,715 | 7.06% |
| 2025-10-27 | 14.67 | 15.27 | 14.29 | 15.02 | 15.02 | qfq | 200,694,846 | 2,981,010,707 | 4.09% |
| 2025-10-24 | 14.10 | 14.51 | 13.90 | 14.43 | 14.43 | qfq | 156,711,675 | 2,228,497,648 | 2.20% |
| 2025-10-23 | 13.80 | 14.27 | 13.40 | 14.12 | 14.12 | qfq | 142,883,233 | 1,982,569,857 | 0.50% |
| 2025-10-22 | 13.90 | 14.59 | 13.78 | 14.05 | 14.05 | qfq | 188,037,785 | 2,660,866,671 | -0.28% |
| 2025-10-21 | 13.42 | 14.13 | 13.42 | 14.09 | 14.09 | qfq | 152,582,841 | 2,098,533,521 | 2.10% |
| 2025-10-20 | 13.46 | 14.08 | 13.32 | 13.80 | 13.80 | qfq | 146,061,525 | 2,009,903,033 | 4.47% |
| 2025-10-17 | 14.10 | 14.25 | 13.15 | 13.21 | 13.21 | qfq | 184,271,767 | 2,491,481,975 | -7.88% |
| 2025-10-16 | 14.80 | 15.08 | 14.10 | 14.34 | 14.34 | qfq | 185,258,900 | 2,688,911,086 | -3.37% |
| 2025-10-15 | 14.68 | 15.57 | 14.60 | 14.84 | 14.84 | qfq | 194,836,759 | 2,922,163,856 | -1.59% |
| 2025-10-14 | 16.52 | 16.68 | 14.77 | 15.08 | 15.08 | qfq | 320,878,997 | 4,984,418,081 | -7.43% |
| 2025-10-13 | 13.99 | 16.29 | 13.99 | 16.29 | 16.25 | qfq | 321,266,508 | 4,906,520,001 | 9.99% |
| 2025-10-10 | 15.38 | 15.38 | 14.41 | 14.81 | 14.77 | qfq | 411,585,774 | 6,147,100,388 | 5.94% |
| 2025-10-09 | 13.98 | 13.98 | 13.97 | 13.98 | 13.95 | qfq | 38,204,521 | 534,099,163 | 9.99% |
| 2025-09-30 | 12.61 | 13.12 | 12.56 | 12.71 | 12.68 | qfq | 178,345,439 | 2,287,888,431 | 1.76% |
| 2025-09-29 | 12.45 | 12.85 | 11.91 | 12.49 | 12.46 | qfq | 190,742,434 | 2,369,712,277 | 0.81% |
| 2025-09-26 | 12.91 | 13.66 | 12.33 | 12.39 | 12.36 | qfq | 273,742,257 | 3,532,811,104 | -3.28% |
| 2025-09-25 | 12.50 | 13.39 | 11.80 | 12.81 | 12.78 | qfq | 352,613,490 | 4,412,218,688 | 4.83% |
| 2025-09-24 | 12.28 | 12.58 | 11.81 | 12.22 | 12.19 | qfq | 341,052,538 | 4,136,595,687 | 0.99% |
| 2025-09-23 | 11.30 | 12.10 | 11.28 | 12.10 | 12.07 | qfq | 218,056,658 | 2,593,741,299 | 10.00% |
| 2025-09-22 | 10.06 | 11.00 | 10.03 | 11.00 | 10.97 | qfq | 193,425,174 | 2,060,098,172 | 10.00% |
| 2025-09-19 | 10.08 | 10.23 | 9.94 | 10.00 | 9.98 | qfq | 98,943,878 | 998,108,509 | -0.79% |
| 2025-09-18 | 10.28 | 10.44 | 9.90 | 10.08 | 10.06 | qfq | 232,113,722 | 2,351,670,296 | -8.20% |
| 2025-09-17 | 11.09 | 11.09 | 10.86 | 10.98 | 10.95 | qfq | 66,435,464 | 727,762,228 | -0.99% |
| 2025-09-16 | 10.93 | 11.10 | 10.71 | 11.09 | 11.06 | qfq | 93,693,307 | 1,023,449,488 | 1.28% |
| 2025-09-15 | 11.21 | 11.32 | 10.84 | 10.95 | 10.92 | qfq | 109,586,314 | 1,205,203,563 | -2.32% |
| 2025-09-12 | 11.00 | 11.76 | 10.92 | 11.21 | 11.18 | qfq | 183,162,878 | 2,081,993,698 | 2.00% |
| 2025-09-11 | 10.56 | 11.06 | 10.52 | 10.99 | 10.96 | qfq | 109,081,085 | 1,185,233,762 | 3.00% |
| 2025-09-10 | 10.79 | 10.93 | 10.55 | 10.67 | 10.64 | qfq | 88,868,428 | 953,067,210 | -1.39% |
| 2025-09-09 | 10.75 | 11.10 | 10.71 | 10.82 | 10.79 | qfq | 127,950,374 | 1,393,140,576 | -0.64% |
| 2025-09-08 | 10.36 | 10.99 | 10.25 | 10.89 | 10.86 | qfq | 165,706,995 | 1,765,875,667 | 6.87% |
| 2025-09-05 | 9.78 | 10.20 | 9.71 | 10.19 | 10.17 | qfq | 102,100,757 | 1,022,360,052 | 3.66% |
| 2025-09-04 | 10.63 | 10.87 | 9.62 | 9.83 | 9.81 | qfq | 149,238,362 | 1,517,107,103 | -6.20% |
| 2025-09-03 | 10.57 | 10.78 | 10.36 | 10.48 | 10.45 | qfq | 108,373,790 | 1,145,923,968 | -0.76% |
| 2025-09-02 | 11.11 | 11.32 | 10.47 | 10.56 | 10.53 | qfq | 191,837,812 | 2,071,221,337 | -6.38% |
| 2025-09-01 | 11.19 | 11.99 | 11.13 | 11.28 | 11.25 | qfq | 207,723,027 | 2,369,894,677 | 1.35% |
| 2025-08-29 | 11.10 | 11.40 | 10.80 | 11.13 | 11.10 | qfq | 191,439,248 | 2,121,446,525 | 0.82% |
| 2025-08-28 | 10.75 | 11.24 | 10.55 | 11.04 | 11.01 | qfq | 299,355,977 | 3,262,937,463 | 2.51% |
| 2025-08-27 | 10.03 | 11.02 | 10.03 | 10.77 | 10.74 | qfq | 326,733,267 | 3,513,582,987 | 7.49% |
| 2025-08-26 | 10.08 | 10.19 | 9.85 | 10.02 | 10.00 | qfq | 133,739,325 | 1,338,807,500 | -0.60% |
| 2025-08-25 | 9.50 | 10.20 | 9.49 | 10.08 | 10.06 | qfq | 207,146,003 | 2,057,055,251 | 7.23% |
| 2025-08-22 | 9.25 | 9.43 | 9.16 | 9.40 | 9.38 | qfq | 99,913,358 | 927,972,489 | 1.62% |
| 2025-08-21 | 9.49 | 9.57 | 9.22 | 9.25 | 9.23 | qfq | 90,160,840 | 842,231,773 | -2.01% |
| 2025-08-20 | 9.33 | 9.44 | 9.18 | 9.44 | 9.42 | qfq | 87,936,304 | 820,946,875 | 0.64% |
| 2025-08-19 | 9.33 | 9.55 | 9.29 | 9.38 | 9.36 | qfq | 127,446,922 | 1,202,915,765 | 0.54% |
| 2025-08-18 | 9.37 | 9.41 | 9.22 | 9.33 | 9.31 | qfq | 129,656,727 | 1,208,501,369 | 0.21% |
| 2025-08-15 | 9.32 | 9.34 | 9.18 | 9.31 | 9.29 | qfq | 103,004,239 | 955,470,582 | -0.32% |
| 2025-08-14 | 9.23 | 9.48 | 9.07 | 9.34 | 9.32 | qfq | 190,762,872 | 1,772,582,088 | 2.19% |
| 2025-08-13 | 8.84 | 9.15 | 8.80 | 9.14 | 9.12 | qfq | 138,718,157 | 1,255,598,132 | 3.39% |
| 2025-08-12 | 8.90 | 8.91 | 8.71 | 8.84 | 8.82 | qfq | 74,606,483 | 655,804,206 | -0.67% |
| 2025-08-11 | 8.88 | 8.93 | 8.82 | 8.90 | 8.88 | qfq | 54,759,221 | 486,713,058 | 0.23% |
| 2025-08-08 | 8.94 | 8.95 | 8.88 | 8.88 | 8.86 | qfq | 47,561,164 | 423,484,539 | -0.45% |
| 2025-08-07 | 9.10 | 9.13 | 8.89 | 8.92 | 8.90 | qfq | 73,150,751 | 654,680,735 | -1.65% |
| 2025-08-06 | 9.00 | 9.07 | 8.93 | 9.07 | 9.05 | qfq | 63,016,880 | 568,589,807 | 1.00% |
| 2025-08-05 | 8.98 | 9.03 | 8.92 | 8.98 | 8.96 | qfq | 58,557,891 | 525,110,611 | 0.00% |
| 2025-08-04 | 8.95 | 9.02 | 8.88 | 8.98 | 8.96 | qfq | 65,458,180 | 584,759,168 | -1.54% |
| 2025-08-01 | 9.04 | 9.13 | 8.79 | 9.12 | 9.10 | qfq | 78,572,047 | 705,780,437 | 0.77% |
| 2025-07-31 | 9.24 | 9.30 | 8.93 | 9.05 | 9.03 | qfq | 99,459,168 | 909,002,931 | -2.06% |
| 2025-07-30 | 9.30 | 9.30 | 9.10 | 9.24 | 9.22 | qfq | 87,163,620 | 799,366,680 | -1.07% |
| 2025-07-29 | 9.40 | 9.46 | 9.21 | 9.34 | 9.32 | qfq | 102,342,413 | 950,015,384 | -1.37% |
| 2025-07-28 | 9.55 | 9.64 | 9.28 | 9.47 | 9.45 | qfq | 148,706,148 | 1,398,605,258 | -1.15% |
| 2025-07-25 | 9.18 | 9.69 | 9.10 | 9.58 | 9.56 | qfq | 240,120,897 | 2,279,737,639 | 4.47% |
| 2025-07-24 | 9.09 | 9.36 | 9.07 | 9.17 | 9.15 | qfq | 139,302,248 | 1,277,767,371 | 1.10% |
| 2025-07-23 | 9.11 | 9.50 | 9.05 | 9.07 | 9.05 | qfq | 212,003,574 | 1,958,766,271 | 1.91% |
| 2025-07-22 | 9.09 | 9.18 | 8.83 | 8.90 | 8.88 | qfq | 130,936,888 | 1,168,134,767 | -2.84% |
| 2025-07-21 | 8.96 | 9.33 | 8.96 | 9.16 | 9.14 | qfq | 156,435,432 | 1,438,369,016 | 2.35% |
| 2025-07-18 | 9.04 | 9.08 | 8.86 | 8.95 | 8.93 | qfq | 99,066,555 | 885,837,895 | -0.89% |
| 2025-07-17 | 9.10 | 9.15 | 8.96 | 9.03 | 9.01 | qfq | 126,867,950 | 1,147,654,297 | -1.10% |
| 2025-07-16 | 8.96 | 9.28 | 8.90 | 9.13 | 9.11 | qfq | 163,635,256 | 1,487,138,524 | 1.56% |
| 2025-07-15 | 8.75 | 9.30 | 8.71 | 8.99 | 8.97 | qfq | 159,854,774 | 1,443,690,094 | 2.51% |
| 2025-07-14 | 9.00 | 9.08 | 8.67 | 8.77 | 8.75 | qfq | 161,630,773 | 1,432,828,715 | -1.46% |
| 2025-07-11 | 8.78 | 9.10 | 8.78 | 8.90 | 8.88 | qfq | 108,014,537 | 966,882,680 | 0.91% |
| 2025-07-10 | 8.83 | 8.94 | 8.74 | 8.82 | 8.80 | qfq | 110,933,719 | 979,010,254 | -1.23% |
| 2025-07-09 | 8.87 | 9.32 | 8.84 | 8.93 | 8.91 | qfq | 168,768,514 | 1,533,076,320 | 0.11% |
| 2025-07-08 | 9.01 | 9.01 | 8.76 | 8.92 | 8.90 | qfq | 146,578,769 | 1,299,186,046 | -1.87% |
| 2025-07-07 | 8.73 | 9.18 | 8.67 | 9.09 | 9.07 | qfq | 208,945,448 | 1,873,570,466 | 4.12% |
| 2025-07-04 | 8.70 | 8.95 | 8.61 | 8.73 | 8.71 | qfq | 168,609,593 | 1,479,942,624 | 0.34% |
| 2025-07-03 | 8.70 | 8.79 | 8.50 | 8.70 | 8.68 | qfq | 150,662,104 | 1,300,803,166 | 2.11% |
| 2025-07-02 | 8.45 | 8.80 | 8.43 | 8.52 | 8.50 | qfq | 239,863,411 | 2,061,842,829 | -1.62% |
| 2025-07-01 | 8.39 | 8.90 | 8.38 | 8.66 | 8.64 | qfq | 327,755,736 | 2,881,225,390 | 7.05% |
| 2025-06-30 | 7.93 | 8.12 | 7.93 | 8.09 | 8.07 | qfq | 94,325,659 | 761,164,628 | 2.53% |
| 2025-06-27 | 7.78 | 7.99 | 7.71 | 7.89 | 7.87 | qfq | 77,637,290 | 611,963,568 | 1.02% |
| 2025-06-26 | 7.87 | 7.95 | 7.70 | 7.81 | 7.79 | qfq | 77,707,866 | 608,960,845 | -1.14% |
| 2025-06-25 | 7.95 | 7.99 | 7.82 | 7.90 | 7.88 | qfq | 81,072,222 | 639,554,221 | -0.38% |
| 2025-06-24 | 7.75 | 8.00 | 7.72 | 7.93 | 7.91 | qfq | 91,014,204 | 718,925,789 | 2.59% |
| 2025-06-23 | 7.41 | 7.78 | 7.41 | 7.73 | 7.71 | qfq | 83,405,522 | 635,937,599 | 2.25% |
| 2025-06-20 | 7.64 | 7.82 | 7.54 | 7.56 | 7.54 | qfq | 88,404,301 | 671,916,767 | -1.95% |
| 2025-06-19 | 8.40 | 8.41 | 7.60 | 7.71 | 7.69 | qfq | 214,561,058 | 1,679,449,969 | -8.65% |
| 2025-06-18 | 8.52 | 8.65 | 8.36 | 8.44 | 8.42 | qfq | 102,116,176 | 862,322,186 | -1.06% |
| 2025-06-17 | 8.74 | 8.88 | 8.50 | 8.53 | 8.51 | qfq | 145,445,329 | 1,252,231,732 | -2.63% |
| 2025-06-16 | 8.30 | 9.13 | 8.24 | 8.76 | 8.74 | qfq | 207,281,133 | 1,828,753,234 | 5.04% |
| 2025-06-13 | 8.45 | 8.61 | 8.30 | 8.34 | 8.32 | qfq | 120,520,297 | 1,015,446,984 | -2.68% |
| 2025-06-12 | 8.35 | 8.74 | 8.24 | 8.57 | 8.55 | qfq | 183,349,545 | 1,564,907,948 | 3.50% |
| 2025-06-11 | 8.35 | 8.44 | 8.21 | 8.28 | 8.26 | qfq | 115,330,038 | 956,563,286 | -1.08% |
| 2025-06-10 | 8.46 | 8.69 | 8.33 | 8.37 | 8.35 | qfq | 174,507,331 | 1,479,404,321 | -2.22% |
| 2025-06-09 | 8.14 | 8.59 | 8.14 | 8.56 | 8.54 | qfq | 197,625,375 | 1,662,878,404 | 5.81% |
| 2025-06-06 | 8.13 | 8.24 | 7.83 | 8.09 | 8.07 | qfq | 123,372,633 | 991,778,063 | -0.49% |
| 2025-06-05 | 8.12 | 8.19 | 8.00 | 8.13 | 8.11 | qfq | 126,868,465 | 1,026,451,217 | -0.85% |
| 2025-06-04 | 8.37 | 8.45 | 8.15 | 8.20 | 8.18 | qfq | 127,033,047 | 1,047,475,550 | -1.68% |
| 2025-06-03 | 8.14 | 8.44 | 8.14 | 8.34 | 8.27 | qfq | 132,092,391 | 1,102,947,259 | 0.97% |
| 2025-05-30 | 8.84 | 8.84 | 8.15 | 8.26 | 8.19 | qfq | 222,823,477 | 1,854,207,343 | -5.38% |
| 2025-05-29 | 8.61 | 9.22 | 8.61 | 8.73 | 8.66 | qfq | 298,194,630 | 2,653,257,561 | -1.13% |
| 2025-05-28 | 8.20 | 8.95 | 8.20 | 8.83 | 8.76 | qfq | 300,785,541 | 2,605,445,413 | 7.03% |
| 2025-05-27 | 8.30 | 8.44 | 8.05 | 8.25 | 8.18 | qfq | 289,225,573 | 2,375,072,283 | -1.32% |
| 2025-05-26 | 7.75 | 8.36 | 7.66 | 8.36 | 8.29 | qfq | 348,060,361 | 2,854,245,898 | 10.00% |
| 2025-05-23 | 7.38 | 7.83 | 7.33 | 7.60 | 7.54 | qfq | 237,294,042 | 1,821,227,607 | 2.98% |
| 2025-05-22 | 7.31 | 7.60 | 7.31 | 7.38 | 7.32 | qfq | 125,783,436 | 935,834,759 | -0.40% |
| 2025-05-21 | 7.54 | 7.69 | 7.29 | 7.41 | 7.35 | qfq | 165,396,890 | 1,226,774,377 | -2.88% |
| 2025-05-20 | 7.83 | 8.07 | 7.57 | 7.63 | 7.57 | qfq | 219,384,740 | 1,700,193,550 | -1.68% |
| 2025-05-19 | 7.70 | 7.84 | 7.41 | 7.76 | 7.69 | qfq | 285,666,503 | 2,192,198,139 | 0.00% |
| 2025-05-16 | 7.29 | 7.90 | 7.26 | 7.76 | 7.69 | qfq | 394,839,105 | 3,083,805,792 | 8.08% |
| 2025-05-15 | 7.30 | 7.44 | 7.12 | 7.18 | 7.12 | qfq | 153,522,969 | 1,115,329,648 | -1.64% |
| 2025-05-14 | 7.28 | 7.44 | 7.18 | 7.30 | 7.24 | qfq | 160,251,858 | 1,174,901,773 | 1.25% |
| 2025-05-13 | 7.35 | 7.44 | 7.11 | 7.21 | 7.15 | qfq | 132,706,357 | 959,008,110 | -0.55% |
| 2025-05-12 | 7.22 | 7.39 | 7.15 | 7.25 | 7.19 | qfq | 141,254,455 | 1,027,435,759 | 2.40% |
| 2025-05-09 | 7.47 | 7.53 | 7.07 | 7.08 | 7.02 | qfq | 197,490,951 | 1,418,393,709 | -4.19% |
| 2025-05-08 | 7.16 | 7.68 | 7.16 | 7.39 | 7.33 | qfq | 250,183,690 | 1,855,060,303 | 2.07% |
| 2025-05-07 | 7.10 | 7.45 | 6.96 | 7.24 | 7.18 | qfq | 315,928,425 | 2,273,505,068 | 4.17% |
| 2025-05-06 | 6.45 | 6.95 | 6.45 | 6.95 | 6.89 | qfq | 97,206,165 | 665,491,694 | 9.97% |
| 2025-04-30 | 6.25 | 6.40 | 6.25 | 6.32 | 6.27 | qfq | 95,027,564 | 602,011,882 | 0.64% |
| 2025-04-29 | 6.21 | 6.39 | 6.21 | 6.28 | 6.23 | qfq | 79,489,328 | 499,925,472 | 0.96% |
| 2025-04-28 | 6.50 | 6.57 | 6.21 | 6.22 | 6.17 | qfq | 121,364,630 | 770,847,427 | -1.74% |
| 2025-04-25 | 6.34 | 6.44 | 6.30 | 6.33 | 6.28 | qfq | 134,041,988 | 854,475,322 | 0.48% |
| 2025-04-24 | 6.30 | 6.58 | 6.24 | 6.30 | 6.25 | qfq | 189,136,040 | 1,205,040,371 | -0.32% |
| 2025-04-23 | 6.20 | 6.54 | 6.19 | 6.32 | 6.27 | qfq | 262,459,751 | 1,659,688,347 | 2.93% |
| 2025-04-22 | 6.00 | 6.14 | 5.88 | 6.14 | 6.09 | qfq | 133,123,961 | 808,663,883 | 10.04% |
| 2025-04-21 | 5.49 | 5.58 | 5.32 | 5.58 | 5.53 | qfq | 77,229,500 | 425,130,797 | 2.01% |
| 2025-04-18 | 5.29 | 5.55 | 5.22 | 5.47 | 5.42 | qfq | 89,397,024 | 481,131,795 | 3.21% |
| 2025-04-17 | 5.26 | 5.44 | 5.23 | 5.30 | 5.26 | qfq | 57,897,085 | 310,144,910 | 0.00% |
| 2025-04-16 | 5.46 | 5.50 | 5.24 | 5.30 | 5.26 | qfq | 80,749,531 | 431,683,971 | -3.11% |
| 2025-04-15 | 5.62 | 5.70 | 5.44 | 5.47 | 5.42 | qfq | 109,844,432 | 605,701,323 | -3.70% |
| 2025-04-14 | 5.50 | 5.86 | 5.50 | 5.68 | 5.63 | qfq | 154,381,143 | 883,548,282 | 6.57% |
| 2025-04-11 | 5.15 | 5.40 | 5.13 | 5.33 | 5.29 | qfq | 87,478,817 | 464,227,665 | 1.33% |
| 2025-04-10 | 5.30 | 5.43 | 5.22 | 5.26 | 5.22 | qfq | 129,664,800 | 689,873,766 | 2.73% |
| 2025-04-09 | 4.76 | 5.25 | 4.56 | 5.12 | 5.08 | qfq | 161,564,273 | 781,120,797 | 0.99% |
| 2025-04-08 | 5.11 | 5.38 | 5.07 | 5.07 | 5.03 | qfq | 118,084,420 | 606,205,207 | -9.95% |
| 2025-04-07 | 5.64 | 5.75 | 5.63 | 5.63 | 5.58 | qfq | 35,559,800 | 200,845,430 | -9.92% |
| 2025-04-03 | 6.33 | 6.71 | 6.05 | 6.25 | 6.20 | qfq | 160,742,262 | 1,026,473,376 | -4.14% |
| 2025-04-02 | 6.70 | 6.79 | 6.50 | 6.52 | 6.47 | qfq | 157,483,988 | 1,038,953,329 | -3.55% |
| 2025-04-01 | 6.41 | 7.13 | 6.40 | 6.76 | 6.70 | qfq | 227,880,844 | 1,540,428,487 | 2.89% |
| 2025-03-31 | 6.11 | 6.69 | 6.03 | 6.57 | 6.51 | qfq | 215,738,735 | 1,395,386,677 | 4.29% |
| 2025-03-28 | 6.14 | 6.59 | 6.09 | 6.30 | 6.25 | qfq | 185,728,724 | 1,174,527,759 | 0.64% |
| 2025-03-27 | 6.92 | 7.06 | 6.26 | 6.26 | 6.21 | qfq | 246,578,422 | 1,600,909,712 | -10.06% |
| 2025-03-26 | 7.39 | 7.45 | 6.84 | 6.96 | 6.90 | qfq | 343,281,021 | 2,439,764,582 | -4.13% |
| 2025-03-25 | 6.60 | 7.26 | 6.51 | 7.26 | 7.20 | qfq | 132,309,406 | 941,592,613 | 10.00% |
| 2025-03-24 | 6.15 | 6.60 | 6.09 | 6.60 | 6.54 | qfq | 223,767,200 | 1,429,228,251 | 6.80% |
| 2025-03-21 | 5.89 | 6.35 | 5.79 | 6.18 | 6.13 | qfq | 200,378,313 | 1,240,723,461 | 4.57% |
| 2025-03-20 | 6.00 | 6.02 | 5.90 | 5.91 | 5.86 | qfq | 62,580,085 | 372,798,986 | -2.15% |
| 2025-03-19 | 6.11 | 6.17 | 6.01 | 6.04 | 5.99 | qfq | 74,655,465 | 451,813,710 | -2.11% |
| 2025-03-18 | 6.01 | 6.50 | 6.01 | 6.17 | 6.12 | qfq | 144,819,051 | 902,340,503 | 2.83% |
| 2025-03-17 | 5.99 | 6.14 | 5.99 | 6.00 | 5.95 | qfq | 78,512,738 | 475,223,913 | 0.33% |
| 2025-03-14 | 5.96 | 5.99 | 5.85 | 5.98 | 5.93 | qfq | 76,210,049 | 451,849,563 | 0.34% |
| 2025-03-13 | 6.15 | 6.23 | 5.88 | 5.96 | 5.91 | qfq | 108,872,047 | 657,728,497 | -2.13% |
| 2025-03-12 | 5.95 | 6.22 | 5.93 | 6.09 | 6.04 | qfq | 133,097,953 | 813,366,584 | 2.70% |
| 2025-03-11 | 5.88 | 5.99 | 5.81 | 5.93 | 5.88 | qfq | 64,475,493 | 380,559,044 | -1.00% |
| 2025-03-10 | 5.95 | 6.10 | 5.87 | 5.99 | 5.94 | qfq | 76,289,539 | 455,628,009 | 0.67% |
| 2025-03-07 | 6.09 | 6.16 | 5.91 | 5.95 | 5.90 | qfq | 119,566,540 | 721,438,440 | -3.09% |
| 2025-03-06 | 5.97 | 6.18 | 5.94 | 6.14 | 6.09 | qfq | 183,920,044 | 1,118,684,187 | 2.68% |
| 2025-03-05 | 5.97 | 6.06 | 5.84 | 5.98 | 5.93 | qfq | 126,272,739 | 748,915,367 | -0.99% |
| 2025-03-04 | 5.80 | 6.09 | 5.75 | 6.04 | 5.99 | qfq | 236,924,406 | 1,406,419,126 | 2.03% |
| 2025-03-03 | 5.47 | 5.92 | 5.41 | 5.92 | 5.87 | qfq | 220,849,449 | 1,288,253,140 | 10.04% |
| 2025-02-28 | 5.70 | 5.71 | 5.35 | 5.38 | 5.33 | qfq | 70,836,091 | 390,075,002 | -6.27% |
| 2025-02-27 | 5.88 | 5.89 | 5.63 | 5.74 | 5.69 | qfq | 74,502,387 | 428,627,668 | -2.21% |
| 2025-02-26 | 5.86 | 5.93 | 5.79 | 5.87 | 5.82 | qfq | 85,431,683 | 500,132,779 | -0.51% |
| 2025-02-25 | 5.80 | 5.99 | 5.71 | 5.90 | 5.85 | qfq | 113,563,313 | 665,274,123 | 0.00% |
| 2025-02-24 | 5.79 | 5.93 | 5.60 | 5.90 | 5.85 | qfq | 139,889,228 | 810,135,287 | 2.08% |
| 2025-02-21 | 5.70 | 5.93 | 5.63 | 5.78 | 5.73 | qfq | 150,637,697 | 871,413,990 | 1.40% |
| 2025-02-20 | 6.00 | 6.01 | 5.67 | 5.70 | 5.65 | qfq | 215,503,979 | 1,251,095,278 | -2.23% |
| 2025-02-19 | 5.62 | 5.83 | 5.62 | 5.83 | 5.78 | qfq | 45,443,439 | 263,332,148 | 10.00% |
| 2025-02-18 | 5.46 | 5.58 | 5.27 | 5.30 | 5.26 | qfq | 64,753,067 | 352,410,326 | -2.75% |
| 2025-02-17 | 5.41 | 5.47 | 5.36 | 5.45 | 5.40 | qfq | 49,434,991 | 268,336,121 | 1.11% |
| 2025-02-14 | 5.40 | 5.48 | 5.34 | 5.39 | 5.34 | qfq | 42,288,963 | 228,055,663 | -0.37% |
| 2025-02-13 | 5.55 | 5.58 | 5.40 | 5.41 | 5.36 | qfq | 54,264,382 | 296,082,083 | -2.35% |
| 2025-02-12 | 5.40 | 5.57 | 5.39 | 5.54 | 5.49 | qfq | 71,937,122 | 396,374,686 | -0.36% |
| 2025-02-11 | 5.44 | 5.66 | 5.32 | 5.56 | 5.51 | qfq | 101,900,244 | 559,147,639 | 2.39% |
| 2025-02-10 | 5.27 | 5.43 | 5.26 | 5.43 | 5.38 | qfq | 66,785,882 | 358,325,859 | 3.23% |
| 2025-02-07 | 5.16 | 5.32 | 5.14 | 5.26 | 5.22 | qfq | 65,352,614 | 343,286,596 | 1.74% |
| 2025-02-06 | 5.02 | 5.17 | 4.95 | 5.17 | 5.13 | qfq | 46,564,746 | 237,947,746 | 2.99% |
| 2025-02-05 | 4.96 | 5.03 | 4.89 | 5.02 | 4.98 | qfq | 43,107,087 | 214,711,892 | 2.24% |
| 2025-01-27 | 5.16 | 5.17 | 4.90 | 4.91 | 4.87 | qfq | 56,893,285 | 283,237,361 | -4.47% |
| 2025-01-24 | 5.09 | 5.21 | 5.08 | 5.14 | 5.10 | qfq | 54,955,074 | 282,554,464 | 0.39% |
| 2025-01-23 | 5.23 | 5.35 | 5.12 | 5.12 | 5.08 | qfq | 76,518,327 | 402,199,174 | -1.16% |
| 2025-01-22 | 5.13 | 5.36 | 5.11 | 5.18 | 5.14 | qfq | 86,440,249 | 452,832,945 | 0.39% |
| 2025-01-21 | 5.18 | 5.24 | 5.10 | 5.16 | 5.12 | qfq | 55,973,010 | 288,600,644 | 1.18% |
| 2025-01-20 | 5.14 | 5.16 | 5.06 | 5.10 | 5.06 | qfq | 42,184,872 | 215,639,853 | 0.39% |
| 2025-01-17 | 5.14 | 5.17 | 5.07 | 5.08 | 5.04 | qfq | 48,318,744 | 246,803,188 | -1.55% |
| 2025-01-16 | 5.10 | 5.20 | 5.04 | 5.16 | 5.12 | qfq | 86,121,502 | 442,153,917 | 2.38% |
| 2025-01-15 | 5.00 | 5.15 | 4.95 | 5.04 | 5.00 | qfq | 59,876,060 | 301,860,251 | -0.20% |
| 2025-01-14 | 4.76 | 5.11 | 4.71 | 5.05 | 5.01 | qfq | 74,552,840 | 369,116,876 | 6.99% |
| 2025-01-13 | 4.59 | 4.75 | 4.51 | 4.72 | 4.68 | qfq | 37,439,634 | 174,148,296 | 0.64% |
| 2025-01-10 | 4.90 | 4.97 | 4.69 | 4.69 | 4.65 | qfq | 53,329,941 | 258,207,195 | -5.25% |
| 2025-01-09 | 4.86 | 5.02 | 4.86 | 4.95 | 4.91 | qfq | 63,998,877 | 316,643,049 | -1.00% |
| 2025-01-08 | 5.09 | 5.17 | 4.83 | 5.00 | 4.96 | qfq | 130,561,950 | 654,319,286 | 1.42% |
| 2025-01-07 | 4.48 | 4.93 | 4.48 | 4.93 | 4.89 | qfq | 67,030,898 | 316,833,635 | 10.04% |
| 2025-01-06 | 4.54 | 4.58 | 4.37 | 4.48 | 4.44 | qfq | 33,512,149 | 150,224,415 | -1.32% |
| 2025-01-03 | 4.87 | 4.90 | 4.52 | 4.54 | 4.50 | qfq | 50,109,649 | 234,007,850 | -6.20% |
| 2025-01-02 | 4.91 | 5.04 | 4.79 | 4.84 | 4.80 | qfq | 40,404,190 | 198,459,226 | -2.42% |
| 2024-12-31 | 5.17 | 5.23 | 4.96 | 4.96 | 4.92 | qfq | 47,628,800 | 239,976,180 | -4.06% |
| 2024-12-30 | 5.26 | 5.28 | 5.05 | 5.17 | 5.13 | qfq | 40,692,123 | 209,480,824 | -1.52% |
| 2024-12-27 | 5.19 | 5.43 | 5.15 | 5.25 | 5.21 | qfq | 52,975,245 | 280,367,673 | 0.96% |
| 2024-12-26 | 5.01 | 5.25 | 5.00 | 5.20 | 5.16 | qfq | 55,988,127 | 289,552,379 | 3.17% |
| 2024-12-25 | 5.27 | 5.28 | 4.96 | 5.04 | 5.00 | qfq | 73,797,398 | 374,501,326 | -5.26% |
| 2024-12-24 | 5.26 | 5.40 | 5.15 | 5.32 | 5.28 | qfq | 62,164,943 | 326,705,379 | 1.33% |
| 2024-12-23 | 5.59 | 5.74 | 5.23 | 5.25 | 5.21 | qfq | 95,213,683 | 517,692,592 | -7.41% |
| 2024-12-20 | 5.51 | 5.76 | 5.42 | 5.67 | 5.62 | qfq | 78,530,195 | 443,522,292 | 2.72% |
| 2024-12-19 | 5.37 | 5.56 | 5.32 | 5.52 | 5.47 | qfq | 69,992,064 | 381,579,399 | -0.18% |
| 2024-12-18 | 5.79 | 5.85 | 5.30 | 5.53 | 5.48 | qfq | 111,892,861 | 620,524,216 | -4.33% |
| 2024-12-17 | 5.55 | 5.79 | 5.53 | 5.78 | 5.73 | qfq | 124,984,797 | 710,198,671 | 3.21% |
| 2024-12-16 | 5.65 | 5.69 | 5.56 | 5.60 | 5.55 | qfq | 57,069,928 | 319,856,432 | -1.75% |
| 2024-12-13 | 5.82 | 5.85 | 5.68 | 5.70 | 5.65 | qfq | 75,783,363 | 437,088,578 | -3.55% |
| 2024-12-12 | 5.97 | 5.99 | 5.77 | 5.91 | 5.86 | qfq | 104,410,389 | 611,971,969 | -0.51% |
| 2024-12-11 | 5.77 | 5.97 | 5.75 | 5.94 | 5.89 | qfq | 139,885,982 | 825,314,099 | 3.48% |
| 2024-12-10 | 5.78 | 5.82 | 5.68 | 5.74 | 5.69 | qfq | 96,551,873 | 555,713,398 | 2.14% |
| 2024-12-09 | 5.77 | 5.80 | 5.56 | 5.62 | 5.57 | qfq | 93,035,986 | 527,734,996 | -2.60% |
| 2024-12-06 | 5.79 | 5.82 | 5.66 | 5.77 | 5.72 | qfq | 102,336,405 | 587,449,593 | -1.03% |
| 2024-12-05 | 5.70 | 5.89 | 5.68 | 5.83 | 5.78 | qfq | 106,464,497 | 616,853,314 | 1.04% |
| 2024-12-04 | 5.91 | 5.91 | 5.70 | 5.77 | 5.72 | qfq | 137,057,242 | 793,849,115 | -4.47% |
| 2024-12-03 | 5.85 | 6.20 | 5.77 | 6.04 | 5.99 | qfq | 205,927,462 | 1,225,330,706 | 3.42% |
| 2024-12-02 | 5.55 | 5.96 | 5.55 | 5.84 | 5.79 | qfq | 205,127,826 | 1,188,264,180 | 5.23% |
| 2024-11-29 | 5.37 | 5.60 | 5.25 | 5.55 | 5.50 | qfq | 177,461,514 | 967,445,667 | 2.59% |
| 2024-11-28 | 5.58 | 5.75 | 5.40 | 5.41 | 5.36 | qfq | 214,288,381 | 1,186,257,161 | -4.92% |
| 2024-11-27 | 5.40 | 5.95 | 5.40 | 5.69 | 5.64 | qfq | 285,263,033 | 1,608,492,313 | -5.01% |
| 2024-11-26 | 6.73 | 7.17 | 5.99 | 5.99 | 5.94 | qfq | 420,482,677 | 2,762,773,225 | -10.06% |
| 2024-11-25 | 6.46 | 6.66 | 6.28 | 6.66 | 6.60 | qfq | 415,713,710 | 2,720,886,638 | 10.08% |
| 2024-11-22 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | qfq | 85,454,650 | 517,000,633 | 10.00% |
| 2024-11-21 | 4.96 | 5.50 | 4.96 | 5.50 | 5.45 | qfq | 114,222,964 | 620,919,442 | 10.00% |
| 2024-11-20 | 4.84 | 5.07 | 4.80 | 5.00 | 4.96 | qfq | 46,271,107 | 228,430,539 | 2.25% |
| 2024-11-19 | 4.70 | 4.94 | 4.65 | 4.89 | 4.85 | qfq | 49,217,159 | 235,906,460 | 3.82% |
| 2024-11-18 | 4.89 | 4.90 | 4.63 | 4.71 | 4.67 | qfq | 40,529,298 | 191,929,790 | -2.69% |
| 2024-11-15 | 4.98 | 5.06 | 4.83 | 4.84 | 4.80 | qfq | 40,234,442 | 199,020,906 | -3.39% |
| 2024-11-14 | 5.15 | 5.18 | 5.00 | 5.01 | 4.97 | qfq | 39,556,798 | 200,533,265 | -3.09% |
| 2024-11-13 | 5.12 | 5.17 | 5.01 | 5.17 | 5.13 | qfq | 41,941,033 | 213,937,054 | 0.00% |
| 2024-11-12 | 5.37 | 5.39 | 5.10 | 5.17 | 5.13 | qfq | 78,423,533 | 409,240,082 | -3.54% |
| 2024-11-11 | 5.20 | 5.40 | 5.15 | 5.36 | 5.32 | qfq | 89,254,862 | 474,541,396 | 2.49% |
| 2024-11-08 | 5.22 | 5.33 | 5.20 | 5.23 | 5.19 | qfq | 78,905,486 | 414,709,415 | 0.19% |
| 2024-11-07 | 5.24 | 5.24 | 5.12 | 5.22 | 5.18 | qfq | 75,213,606 | 389,490,079 | -0.76% |
| 2024-11-06 | 5.08 | 5.36 | 5.01 | 5.26 | 5.22 | qfq | 117,867,153 | 612,175,177 | 4.57% |
| 2024-11-05 | 4.95 | 5.05 | 4.89 | 5.03 | 4.99 | qfq | 60,323,408 | 301,323,485 | 1.62% |
| 2024-11-04 | 4.82 | 5.00 | 4.81 | 4.95 | 4.91 | qfq | 46,022,171 | 226,877,413 | 1.85% |
| 2024-11-01 | 5.21 | 5.22 | 4.84 | 4.86 | 4.82 | qfq | 100,209,289 | 498,317,665 | -7.78% |
| 2024-10-31 | 5.10 | 5.39 | 5.04 | 5.27 | 5.23 | qfq | 113,984,140 | 598,281,555 | 3.74% |
| 2024-10-30 | 5.14 | 5.28 | 5.02 | 5.08 | 5.04 | qfq | 93,056,416 | 475,740,850 | -2.31% |
| 2024-10-29 | 5.41 | 5.41 | 5.20 | 5.20 | 5.16 | qfq | 152,208,121 | 807,978,329 | -6.98% |
| 2024-10-28 | 5.10 | 5.70 | 5.10 | 5.59 | 5.54 | qfq | 186,129,284 | 1,007,266,444 | 7.92% |
| 2024-10-25 | 5.50 | 5.50 | 5.05 | 5.18 | 5.14 | qfq | 232,608,419 | 1,229,324,680 | 0.78% |
| 2024-10-24 | 4.69 | 5.14 | 4.69 | 5.14 | 5.10 | qfq | 143,587,202 | 716,669,517 | 10.06% |
| 2024-10-23 | 4.73 | 4.95 | 4.63 | 4.67 | 4.63 | qfq | 107,490,201 | 513,287,783 | -0.64% |
| 2024-10-22 | 4.87 | 4.96 | 4.68 | 4.70 | 4.66 | qfq | 124,428,986 | 597,035,802 | 4.21% |
| 2024-10-21 | 4.33 | 4.57 | 4.31 | 4.51 | 4.47 | qfq | 67,825,954 | 303,341,497 | 4.88% |
| 2024-10-18 | 4.21 | 4.37 | 4.19 | 4.30 | 4.26 | qfq | 58,149,989 | 248,702,351 | 1.42% |
| 2024-10-17 | 4.14 | 4.35 | 4.14 | 4.24 | 4.20 | qfq | 50,934,098 | 215,797,680 | 3.16% |
| 2024-10-16 | 4.06 | 4.16 | 4.06 | 4.11 | 4.08 | qfq | 26,242,500 | 107,584,313 | -0.96% |
| 2024-10-15 | 4.16 | 4.29 | 4.12 | 4.15 | 4.12 | qfq | 34,921,311 | 147,315,312 | -0.95% |
| 2024-10-14 | 4.07 | 4.19 | 4.03 | 4.19 | 4.15 | qfq | 31,559,797 | 130,237,868 | 2.95% |
| 2024-10-11 | 4.31 | 4.31 | 4.01 | 4.07 | 4.04 | qfq | 39,346,245 | 162,737,862 | -5.35% |
| 2024-10-10 | 4.29 | 4.43 | 4.18 | 4.30 | 4.26 | qfq | 44,352,858 | 191,708,786 | 0.00% |
| 2024-10-09 | 4.70 | 4.70 | 4.30 | 4.30 | 4.26 | qfq | 71,878,980 | 320,639,189 | -10.04% |
| 2024-10-08 | 4.83 | 4.83 | 4.48 | 4.78 | 4.74 | qfq | 94,366,537 | 442,845,197 | 8.88% |
| 2024-09-30 | 4.16 | 4.41 | 4.06 | 4.39 | 4.35 | qfq | 91,548,964 | 390,066,190 | 9.20% |
| 2024-09-27 | 3.89 | 4.02 | 3.86 | 4.02 | 3.99 | qfq | 37,502,128 | 147,461,917 | 4.42% |
| 2024-09-26 | 3.75 | 3.85 | 3.73 | 3.85 | 3.82 | qfq | 36,294,670 | 137,918,545 | 2.39% |
| 2024-09-25 | 3.78 | 3.87 | 3.75 | 3.76 | 3.73 | qfq | 59,665,475 | 227,075,449 | -0.79% |
| 2024-09-24 | 3.61 | 3.81 | 3.56 | 3.79 | 3.76 | qfq | 54,542,202 | 201,570,492 | 4.41% |
| 2024-09-23 | 3.61 | 3.64 | 3.57 | 3.63 | 3.60 | qfq | 18,754,110 | 67,876,514 | 1.40% |
| 2024-09-20 | 3.56 | 3.61 | 3.55 | 3.58 | 3.55 | qfq | 17,391,449 | 62,172,024 | 0.56% |
| 2024-09-19 | 3.48 | 3.58 | 3.45 | 3.56 | 3.53 | qfq | 19,411,500 | 68,572,746 | 2.89% |
| 2024-09-18 | 3.50 | 3.51 | 3.39 | 3.46 | 3.43 | qfq | 16,277,266 | 55,972,264 | -1.14% |
| 2024-09-13 | 3.55 | 3.57 | 3.49 | 3.50 | 3.47 | qfq | 13,977,647 | 49,386,733 | -1.69% |
| 2024-09-12 | 3.58 | 3.62 | 3.55 | 3.56 | 3.53 | qfq | 15,296,800 | 54,783,295 | 0.28% |
| 2024-09-11 | 3.57 | 3.59 | 3.54 | 3.55 | 3.52 | qfq | 12,771,760 | 45,482,938 | -1.11% |
| 2024-09-10 | 3.56 | 3.61 | 3.47 | 3.59 | 3.56 | qfq | 24,013,732 | 84,919,125 | 1.41% |
| 2024-09-09 | 3.53 | 3.57 | 3.51 | 3.54 | 3.51 | qfq | 15,368,880 | 54,358,155 | -0.84% |
| 2024-09-06 | 3.63 | 3.64 | 3.55 | 3.57 | 3.54 | qfq | 17,038,192 | 61,133,693 | -1.92% |
| 2024-09-05 | 3.59 | 3.67 | 3.58 | 3.64 | 3.61 | qfq | 19,430,075 | 70,524,847 | 1.39% |
| 2024-09-04 | 3.60 | 3.62 | 3.56 | 3.59 | 3.56 | qfq | 19,762,766 | 71,008,970 | -1.37% |
| 2024-09-03 | 3.56 | 3.64 | 3.54 | 3.64 | 3.61 | qfq | 19,617,720 | 70,863,170 | 1.68% |
| 2024-09-02 | 3.70 | 3.72 | 3.58 | 3.58 | 3.55 | qfq | 27,509,041 | 99,926,543 | -3.76% |
| 2024-08-30 | 3.63 | 3.76 | 3.61 | 3.72 | 3.69 | qfq | 34,014,430 | 126,278,977 | 2.48% |
| 2024-08-29 | 3.55 | 3.64 | 3.51 | 3.63 | 3.60 | qfq | 24,358,320 | 87,684,438 | 1.40% |
| 2024-08-28 | 3.51 | 3.65 | 3.51 | 3.58 | 3.55 | qfq | 24,777,501 | 88,401,090 | 0.00% |
| 2024-08-27 | 3.74 | 3.74 | 3.54 | 3.58 | 3.55 | qfq | 51,948,891 | 187,760,252 | -6.28% |
| 2024-08-26 | 3.89 | 3.89 | 3.78 | 3.82 | 3.79 | qfq | 32,963,548 | 125,697,578 | -2.05% |
| 2024-08-23 | 3.77 | 3.92 | 3.72 | 3.90 | 3.87 | qfq | 49,593,243 | 190,772,994 | 3.45% |
| 2024-08-22 | 3.86 | 3.95 | 3.76 | 3.77 | 3.74 | qfq | 39,610,272 | 151,746,641 | -2.58% |
| 2024-08-21 | 3.91 | 3.95 | 3.85 | 3.87 | 3.84 | qfq | 41,810,298 | 162,736,380 | -2.03% |
| 2024-08-20 | 4.12 | 4.12 | 3.93 | 3.95 | 3.92 | qfq | 67,500,293 | 269,509,592 | -4.59% |
| 2024-08-19 | 4.00 | 4.20 | 3.93 | 4.14 | 4.11 | qfq | 87,464,132 | 355,127,888 | 2.99% |
| 2024-08-16 | 4.00 | 4.35 | 3.95 | 4.02 | 3.99 | qfq | 126,252,980 | 519,041,560 | 0.50% |
| 2024-08-15 | 3.84 | 4.05 | 3.81 | 4.00 | 3.97 | qfq | 112,050,396 | 443,181,408 | 0.76% |
| 2024-08-14 | 3.74 | 3.97 | 3.69 | 3.97 | 3.94 | qfq | 81,299,924 | 313,213,848 | 9.97% |
| 2024-08-13 | 3.56 | 3.63 | 3.54 | 3.61 | 3.58 | qfq | 30,404,100 | 109,322,895 | 0.84% |
| 2024-08-12 | 3.72 | 3.75 | 3.57 | 3.58 | 3.55 | qfq | 53,498,612 | 193,912,224 | -4.53% |
| 2024-08-09 | 3.76 | 3.94 | 3.73 | 3.75 | 3.72 | qfq | 73,516,843 | 281,245,282 | -2.34% |
| 2024-08-08 | 4.01 | 4.20 | 3.82 | 3.84 | 3.81 | qfq | 145,796,852 | 584,609,275 | 0.52% |
| 2024-08-07 | 3.60 | 3.82 | 3.60 | 3.82 | 3.79 | qfq | 37,161,008 | 139,262,757 | 10.09% |
| 2024-08-06 | 3.46 | 3.50 | 3.43 | 3.47 | 3.44 | qfq | 14,056,044 | 48,570,222 | 1.17% |
| 2024-08-05 | 3.55 | 3.60 | 3.42 | 3.43 | 3.40 | qfq | 18,589,104 | 65,226,930 | -4.46% |
| 2024-08-02 | 3.65 | 3.68 | 3.56 | 3.59 | 3.56 | qfq | 16,430,420 | 59,494,649 | -2.18% |
| 2024-08-01 | 3.64 | 3.72 | 3.61 | 3.67 | 3.64 | qfq | 21,053,166 | 77,057,860 | 0.82% |
| 2024-07-31 | 3.53 | 3.65 | 3.52 | 3.64 | 3.61 | qfq | 17,754,879 | 63,993,722 | 3.12% |
| 2024-07-30 | 3.47 | 3.54 | 3.47 | 3.53 | 3.50 | qfq | 11,409,844 | 40,046,280 | 0.86% |
| 2024-07-29 | 3.49 | 3.53 | 3.46 | 3.50 | 3.47 | qfq | 12,725,386 | 44,488,364 | 0.57% |
| 2024-07-26 | 3.35 | 3.49 | 3.35 | 3.48 | 3.45 | qfq | 15,306,811 | 52,670,050 | 3.26% |
| 2024-07-25 | 3.36 | 3.41 | 3.31 | 3.37 | 3.34 | qfq | 11,799,000 | 39,553,327 | -0.30% |
| 2024-07-24 | 3.40 | 3.47 | 3.37 | 3.38 | 3.35 | qfq | 14,222,346 | 48,425,387 | -1.17% |
| 2024-07-23 | 3.53 | 3.54 | 3.40 | 3.42 | 3.39 | qfq | 12,588,876 | 43,660,455 | -3.12% |
| 2024-07-22 | 3.49 | 3.54 | 3.47 | 3.53 | 3.50 | qfq | 10,424,955 | 36,611,969 | 1.15% |
| 2024-07-19 | 3.42 | 3.50 | 3.41 | 3.49 | 3.46 | qfq | 12,601,345 | 43,703,621 | 1.16% |
| 2024-07-18 | 3.54 | 3.55 | 3.40 | 3.45 | 3.42 | qfq | 16,528,383 | 56,894,635 | -2.54% |
| 2024-07-17 | 3.58 | 3.62 | 3.54 | 3.54 | 3.47 | qfq | 10,750,678 | 38,324,683 | -2.21% |
| 2024-07-16 | 3.58 | 3.63 | 3.56 | 3.62 | 3.55 | qfq | 10,069,350 | 36,208,967 | 0.56% |
| 2024-07-15 | 3.66 | 3.66 | 3.59 | 3.60 | 3.53 | qfq | 10,999,871 | 39,759,302 | -2.17% |
| 2024-07-12 | 3.74 | 3.74 | 3.66 | 3.68 | 3.61 | qfq | 14,502,004 | 53,459,646 | -1.60% |
| 2024-07-11 | 3.62 | 3.74 | 3.62 | 3.74 | 3.67 | qfq | 19,803,037 | 73,221,679 | 5.06% |
| 2024-07-10 | 3.60 | 3.63 | 3.54 | 3.56 | 3.49 | qfq | 11,024,100 | 39,490,720 | -1.39% |
| 2024-07-09 | 3.44 | 3.62 | 3.41 | 3.61 | 3.54 | qfq | 21,055,832 | 74,464,996 | 4.64% |
| 2024-07-08 | 3.59 | 3.60 | 3.43 | 3.45 | 3.39 | qfq | 18,092,040 | 63,001,487 | -4.70% |
| 2024-07-05 | 3.57 | 3.63 | 3.51 | 3.62 | 3.55 | qfq | 12,617,694 | 45,078,577 | 1.12% |
| 2024-07-04 | 3.69 | 3.70 | 3.56 | 3.58 | 3.51 | qfq | 12,550,601 | 45,350,594 | -2.45% |
| 2024-07-03 | 3.72 | 3.73 | 3.65 | 3.67 | 3.60 | qfq | 10,090,166 | 37,110,224 | -1.34% |
| 2024-07-02 | 3.71 | 3.78 | 3.69 | 3.72 | 3.65 | qfq | 10,368,525 | 38,695,795 | 0.00% |
| 2024-07-01 | 3.73 | 3.76 | 3.63 | 3.72 | 3.65 | qfq | 13,258,948 | 48,875,153 | 0.00% |
| 2024-06-28 | 3.70 | 3.80 | 3.66 | 3.72 | 3.65 | qfq | 13,609,600 | 51,114,437 | 0.54% |
| 2024-06-27 | 3.76 | 3.81 | 3.69 | 3.70 | 3.63 | qfq | 15,120,000 | 56,829,547 | -2.12% |
| 2024-06-26 | 3.54 | 3.81 | 3.50 | 3.78 | 3.71 | qfq | 21,615,298 | 79,198,766 | 6.18% |
| 2024-06-25 | 3.61 | 3.65 | 3.53 | 3.56 | 3.49 | qfq | 15,709,372 | 56,350,149 | -1.39% |
| 2024-06-24 | 3.74 | 3.76 | 3.60 | 3.61 | 3.54 | qfq | 19,637,579 | 72,047,656 | -4.24% |
| 2024-06-21 | 3.75 | 3.81 | 3.71 | 3.77 | 3.70 | qfq | 13,725,493 | 51,666,835 | -0.26% |
| 2024-06-20 | 3.90 | 3.95 | 3.78 | 3.78 | 3.71 | qfq | 23,388,486 | 89,794,670 | -3.82% |
| 2024-06-19 | 3.96 | 4.07 | 3.90 | 3.93 | 3.86 | qfq | 30,618,489 | 121,566,350 | 0.00% |
| 2024-06-18 | 3.85 | 3.96 | 3.83 | 3.93 | 3.86 | qfq | 17,746,491 | 69,542,911 | 2.34% |
| 2024-06-17 | 3.88 | 3.89 | 3.81 | 3.84 | 3.77 | qfq | 15,475,822 | 59,543,496 | -1.79% |
| 2024-06-14 | 3.81 | 3.91 | 3.74 | 3.91 | 3.84 | qfq | 24,718,355 | 95,232,957 | 3.44% |
| 2024-06-13 | 3.83 | 3.87 | 3.76 | 3.78 | 3.71 | qfq | 13,863,844 | 52,778,962 | -1.05% |
| 2024-06-12 | 3.79 | 3.86 | 3.74 | 3.82 | 3.75 | qfq | 12,577,950 | 48,099,002 | 1.06% |
| 2024-06-11 | 3.74 | 3.79 | 3.65 | 3.78 | 3.71 | qfq | 16,449,374 | 61,486,369 | 1.34% |
| 2024-06-07 | 3.68 | 3.77 | 3.67 | 3.73 | 3.66 | qfq | 19,020,246 | 70,922,532 | 2.19% |
| 2024-06-06 | 3.85 | 3.88 | 3.62 | 3.65 | 3.58 | qfq | 31,962,013 | 118,346,458 | -5.19% |
| 2024-06-05 | 3.87 | 3.94 | 3.84 | 3.85 | 3.78 | qfq | 15,666,073 | 60,907,442 | -1.79% |
| 2024-06-04 | 3.96 | 3.98 | 3.84 | 3.92 | 3.85 | qfq | 24,950,694 | 97,356,712 | -2.24% |
| 2024-06-03 | 4.09 | 4.11 | 3.96 | 4.01 | 3.94 | qfq | 19,321,987 | 77,665,037 | -2.20% |
| 2024-05-31 | 4.05 | 4.14 | 4.03 | 4.10 | 4.02 | qfq | 15,968,230 | 65,341,463 | 1.23% |
| 2024-05-30 | 4.03 | 4.07 | 3.99 | 4.05 | 3.98 | qfq | 12,443,143 | 50,243,350 | 0.00% |
| 2024-05-29 | 4.11 | 4.14 | 4.02 | 4.05 | 3.98 | qfq | 14,694,860 | 59,859,772 | -1.22% |
| 2024-05-28 | 4.13 | 4.20 | 4.07 | 4.10 | 4.02 | qfq | 16,978,445 | 70,166,519 | -0.24% |
| 2024-05-27 | 4.10 | 4.14 | 4.01 | 4.11 | 4.03 | qfq | 16,924,597 | 68,632,979 | -0.24% |
| 2024-05-24 | 4.13 | 4.23 | 4.11 | 4.12 | 4.04 | qfq | 14,480,302 | 60,321,306 | -1.20% |
| 2024-05-23 | 4.24 | 4.25 | 4.14 | 4.17 | 4.09 | qfq | 18,937,760 | 79,149,457 | -2.34% |
| 2024-05-22 | 4.25 | 4.30 | 4.22 | 4.27 | 4.19 | qfq | 14,657,065 | 62,363,182 | 0.00% |
| 2024-05-21 | 4.29 | 4.32 | 4.23 | 4.27 | 4.19 | qfq | 21,184,645 | 90,811,476 | -0.70% |
| 2024-05-20 | 4.42 | 4.47 | 4.20 | 4.30 | 4.22 | qfq | 46,797,208 | 200,611,515 | -4.66% |
| 2024-05-17 | 4.44 | 4.51 | 4.39 | 4.51 | 4.43 | qfq | 15,249,918 | 67,999,408 | 1.81% |
| 2024-05-16 | 4.40 | 4.49 | 4.40 | 4.43 | 4.35 | qfq | 14,524,242 | 64,710,207 | 0.91% |
| 2024-05-15 | 4.45 | 4.48 | 4.38 | 4.39 | 4.31 | qfq | 13,478,730 | 59,576,633 | -1.57% |
| 2024-05-14 | 4.42 | 4.52 | 4.42 | 4.46 | 4.38 | qfq | 14,137,744 | 63,069,256 | 0.22% |
| 2024-05-13 | 4.45 | 4.52 | 4.39 | 4.45 | 4.37 | qfq | 19,183,090 | 85,509,252 | -1.33% |
| 2024-05-10 | 4.62 | 4.66 | 4.49 | 4.51 | 4.43 | qfq | 21,107,089 | 96,035,132 | -1.31% |
| 2024-05-09 | 4.57 | 4.61 | 4.54 | 4.57 | 4.49 | qfq | 18,248,500 | 83,377,332 | 0.88% |
| 2024-05-08 | 4.62 | 4.63 | 4.52 | 4.53 | 4.45 | qfq | 18,742,100 | 85,477,941 | -1.95% |
| 2024-05-07 | 4.61 | 4.66 | 4.57 | 4.62 | 4.53 | qfq | 20,356,857 | 93,975,878 | 0.22% |
| 2024-05-06 | 4.59 | 4.63 | 4.57 | 4.61 | 4.52 | qfq | 25,651,559 | 117,945,390 | 1.54% |
| 2024-04-30 | 4.55 | 4.61 | 4.46 | 4.54 | 4.46 | qfq | 26,649,116 | 120,799,165 | -0.22% |
| 2024-04-29 | 4.43 | 4.56 | 4.43 | 4.55 | 4.47 | qfq | 30,000,485 | 135,655,977 | 4.60% |
| 2024-04-26 | 4.22 | 4.37 | 4.20 | 4.35 | 4.27 | qfq | 19,418,268 | 83,912,607 | 2.35% |
| 2024-04-25 | 4.26 | 4.30 | 4.21 | 4.25 | 4.17 | qfq | 13,352,853 | 56,858,827 | -0.47% |
| 2024-04-24 | 4.12 | 4.28 | 4.12 | 4.27 | 4.19 | qfq | 22,525,924 | 95,147,095 | 3.89% |
| 2024-04-23 | 4.09 | 4.17 | 4.08 | 4.11 | 4.03 | qfq | 17,376,553 | 71,663,108 | -0.48% |
| 2024-04-22 | 4.12 | 4.19 | 4.01 | 4.13 | 4.05 | qfq | 15,523,740 | 63,866,292 | -0.48% |
| 2024-04-19 | 4.19 | 4.22 | 4.11 | 4.15 | 4.07 | qfq | 20,531,895 | 85,312,022 | -1.19% |
| 2024-04-18 | 4.33 | 4.33 | 4.16 | 4.20 | 4.12 | qfq | 20,897,705 | 88,497,140 | -1.87% |
| 2024-04-17 | 3.99 | 4.29 | 3.99 | 4.28 | 4.20 | qfq | 31,321,527 | 130,990,956 | 9.18% |
| 2024-04-16 | 4.25 | 4.26 | 3.89 | 3.92 | 3.85 | qfq | 33,147,350 | 133,582,666 | -8.20% |
| 2024-04-15 | 4.48 | 4.48 | 4.18 | 4.27 | 4.19 | qfq | 28,787,040 | 123,862,494 | -3.83% |
| 2024-04-12 | 4.43 | 4.52 | 4.42 | 4.44 | 4.36 | qfq | 18,212,200 | 81,475,271 | -0.22% |
| 2024-04-11 | 4.40 | 4.53 | 4.38 | 4.45 | 4.37 | qfq | 17,207,370 | 76,944,395 | 0.23% |
| 2024-04-10 | 4.60 | 4.61 | 4.39 | 4.44 | 4.36 | qfq | 24,938,206 | 111,477,309 | -3.69% |
| 2024-04-09 | 4.58 | 4.62 | 4.52 | 4.61 | 4.52 | qfq | 19,304,164 | 88,461,086 | 1.10% |
| 2024-04-08 | 4.72 | 4.74 | 4.55 | 4.56 | 4.48 | qfq | 28,915,854 | 133,459,934 | -3.39% |
| 2024-04-03 | 4.90 | 4.90 | 4.68 | 4.72 | 4.63 | qfq | 28,190,724 | 133,373,948 | -3.67% |
| 2024-04-02 | 5.00 | 5.01 | 4.86 | 4.90 | 4.81 | qfq | 28,669,697 | 140,746,597 | -2.39% |
| 2024-04-01 | 5.00 | 5.07 | 4.96 | 5.02 | 4.93 | qfq | 29,997,078 | 150,045,977 | 0.80% |
| 2024-03-29 | 4.82 | 5.00 | 4.76 | 4.98 | 4.89 | qfq | 32,977,633 | 161,430,867 | 3.75% |
| 2024-03-28 | 4.66 | 4.87 | 4.64 | 4.80 | 4.71 | qfq | 29,854,601 | 143,158,252 | 3.00% |
| 2024-03-27 | 5.01 | 5.02 | 4.65 | 4.66 | 4.57 | qfq | 35,847,008 | 171,868,871 | -6.80% |
| 2024-03-26 | 5.05 | 5.15 | 4.96 | 5.00 | 4.91 | qfq | 27,806,490 | 140,243,432 | -1.57% |
| 2024-03-25 | 5.21 | 5.29 | 5.08 | 5.08 | 4.99 | qfq | 27,403,000 | 142,393,016 | -3.24% |
| 2024-03-22 | 5.30 | 5.35 | 5.19 | 5.25 | 5.15 | qfq | 31,004,762 | 162,788,880 | -0.94% |
| 2024-03-21 | 5.36 | 5.38 | 5.27 | 5.30 | 5.20 | qfq | 27,050,756 | 143,854,162 | -1.12% |
| 2024-03-20 | 5.27 | 5.37 | 5.27 | 5.36 | 5.26 | qfq | 31,303,733 | 166,943,503 | 1.32% |
| 2024-03-19 | 5.27 | 5.37 | 5.22 | 5.29 | 5.19 | qfq | 35,018,477 | 184,925,584 | -0.19% |
| 2024-03-18 | 5.27 | 5.34 | 5.23 | 5.30 | 5.20 | qfq | 37,684,641 | 199,198,482 | 2.12% |
| 2024-03-15 | 5.09 | 5.19 | 5.06 | 5.19 | 5.09 | qfq | 31,615,500 | 162,458,720 | 1.76% |
| 2024-03-14 | 5.10 | 5.17 | 5.03 | 5.10 | 5.01 | qfq | 27,728,357 | 141,524,783 | -0.97% |
| 2024-03-13 | 5.10 | 5.20 | 5.09 | 5.15 | 5.05 | qfq | 46,207,440 | 237,970,586 | 0.39% |
| 2024-03-12 | 5.15 | 5.21 | 5.10 | 5.13 | 5.04 | qfq | 39,554,621 | 203,636,697 | 0.20% |
| 2024-03-11 | 5.08 | 5.12 | 5.00 | 5.12 | 5.03 | qfq | 34,590,806 | 175,034,378 | 0.59% |
| 2024-03-08 | 4.99 | 5.12 | 4.98 | 5.09 | 5.00 | qfq | 33,140,670 | 167,714,512 | 2.00% |
| 2024-03-07 | 5.14 | 5.21 | 4.98 | 4.99 | 4.90 | qfq | 37,951,200 | 192,036,343 | -2.73% |
| 2024-03-06 | 5.04 | 5.18 | 5.01 | 5.13 | 5.04 | qfq | 35,774,318 | 182,673,502 | 1.38% |
| 2024-03-05 | 5.08 | 5.21 | 5.03 | 5.06 | 4.97 | qfq | 41,678,846 | 212,732,411 | -2.13% |
| 2024-03-04 | 5.26 | 5.28 | 4.97 | 5.17 | 5.07 | qfq | 63,668,656 | 326,316,145 | 0.19% |
| 2024-03-01 | 4.92 | 5.16 | 4.92 | 5.16 | 5.06 | qfq | 61,561,023 | 311,980,768 | 5.09% |
| 2024-02-29 | 4.61 | 4.91 | 4.61 | 4.91 | 4.82 | qfq | 40,098,728 | 193,246,404 | 6.05% |
| 2024-02-28 | 5.06 | 5.13 | 4.61 | 4.63 | 4.54 | qfq | 65,506,867 | 322,461,170 | -7.95% |
| 2024-02-27 | 4.72 | 5.03 | 4.71 | 5.03 | 4.94 | qfq | 42,711,475 | 209,634,894 | 5.67% |
| 2024-02-26 | 4.69 | 4.85 | 4.65 | 4.76 | 4.67 | qfq | 40,019,026 | 190,538,302 | 0.85% |
| 2024-02-23 | 4.56 | 4.74 | 4.51 | 4.72 | 4.63 | qfq | 44,599,512 | 208,240,660 | 4.66% |
| 2024-02-22 | 4.45 | 4.53 | 4.41 | 4.51 | 4.43 | qfq | 27,634,980 | 123,979,308 | 2.50% |
| 2024-02-21 | 4.33 | 4.53 | 4.29 | 4.40 | 4.32 | qfq | 34,257,105 | 152,143,602 | 0.46% |
| 2024-02-20 | 4.37 | 4.41 | 4.25 | 4.38 | 4.30 | qfq | 32,988,920 | 143,421,478 | 0.23% |
| 2024-02-19 | 4.26 | 4.42 | 4.18 | 4.37 | 4.29 | qfq | 41,684,422 | 178,932,593 | 7.11% |
| 2024-02-08 | 3.78 | 4.10 | 3.77 | 4.08 | 4.00 | qfq | 34,640,873 | 137,111,347 | 9.09% |
| 2024-02-07 | 3.78 | 3.91 | 3.68 | 3.74 | 3.67 | qfq | 28,180,599 | 107,280,347 | 0.27% |
| 2024-02-06 | 3.40 | 3.80 | 3.31 | 3.73 | 3.66 | qfq | 30,140,895 | 107,251,919 | 4.78% |
| 2024-02-05 | 3.94 | 3.94 | 3.56 | 3.56 | 3.49 | qfq | 37,165,150 | 136,212,962 | -10.10% |
| 2024-02-02 | 4.20 | 4.29 | 3.79 | 3.96 | 3.89 | qfq | 28,019,532 | 112,928,487 | -5.26% |
| 2024-02-01 | 4.16 | 4.29 | 4.08 | 4.18 | 4.10 | qfq | 18,436,947 | 77,133,070 | 0.00% |
| 2024-01-31 | 4.39 | 4.48 | 4.17 | 4.18 | 4.10 | qfq | 22,942,023 | 98,525,276 | -5.43% |
| 2024-01-30 | 4.56 | 4.61 | 4.40 | 4.42 | 4.34 | qfq | 21,921,785 | 98,799,587 | -5.56% |
| 2024-01-29 | 4.87 | 4.88 | 4.68 | 4.68 | 4.59 | qfq | 19,644,190 | 93,297,171 | -3.90% |
| 2024-01-26 | 4.91 | 5.01 | 4.85 | 4.87 | 4.78 | qfq | 23,351,212 | 114,732,935 | -0.20% |
| 2024-01-25 | 4.71 | 4.89 | 4.65 | 4.88 | 4.79 | qfq | 27,446,627 | 132,273,042 | 3.61% |
| 2024-01-24 | 4.71 | 4.73 | 4.50 | 4.71 | 4.62 | qfq | 22,945,456 | 106,218,903 | 1.07% |
| 2024-01-23 | 4.50 | 4.68 | 4.44 | 4.66 | 4.57 | qfq | 23,912,111 | 110,102,938 | 3.56% |
| 2024-01-22 | 4.84 | 4.87 | 4.44 | 4.50 | 4.42 | qfq | 23,487,649 | 109,333,426 | -6.44% |
| 2024-01-19 | 4.91 | 4.94 | 4.81 | 4.81 | 4.72 | qfq | 13,248,416 | 64,530,931 | -1.84% |
| 2024-01-18 | 4.80 | 4.91 | 4.71 | 4.90 | 4.81 | qfq | 22,017,096 | 105,550,015 | 0.82% |
| 2024-01-17 | 4.95 | 5.00 | 4.86 | 4.86 | 4.77 | qfq | 13,471,918 | 66,261,394 | -2.61% |
| 2024-01-16 | 5.12 | 5.12 | 4.91 | 4.99 | 4.90 | qfq | 22,365,930 | 111,451,099 | -2.16% |
| 2024-01-15 | 5.12 | 5.14 | 5.08 | 5.10 | 5.01 | qfq | 11,610,770 | 59,281,983 | -0.58% |
| 2024-01-12 | 5.22 | 5.23 | 5.13 | 5.13 | 5.04 | qfq | 16,682,968 | 86,245,939 | -2.10% |
| 2024-01-11 | 5.15 | 5.26 | 5.13 | 5.24 | 5.14 | qfq | 16,117,510 | 83,933,606 | 1.75% |
| 2024-01-10 | 5.19 | 5.27 | 5.08 | 5.15 | 5.05 | qfq | 16,468,623 | 84,747,761 | -1.72% |
| 2024-01-09 | 5.25 | 5.28 | 5.19 | 5.24 | 5.14 | qfq | 14,914,078 | 78,105,374 | 0.58% |
| 2024-01-08 | 5.35 | 5.36 | 5.21 | 5.21 | 5.11 | qfq | 16,166,637 | 84,926,636 | -2.43% |
| 2024-01-05 | 5.58 | 5.59 | 5.30 | 5.34 | 5.24 | qfq | 28,433,187 | 153,724,110 | -3.96% |
| 2024-01-04 | 5.62 | 5.64 | 5.53 | 5.56 | 5.46 | qfq | 19,023,290 | 106,109,302 | -1.07% |
| 2024-01-03 | 5.70 | 5.74 | 5.56 | 5.62 | 5.52 | qfq | 36,400,752 | 205,238,334 | -2.43% |
| 2024-01-02 | 5.69 | 5.89 | 5.61 | 5.76 | 5.65 | qfq | 71,055,501 | 408,528,821 | 3.97% |
| 2023-12-29 | 5.35 | 5.60 | 5.34 | 5.54 | 5.44 | qfq | 31,576,362 | 173,960,238 | 3.17% |
| 2023-12-28 | 5.22 | 5.40 | 5.20 | 5.37 | 5.27 | qfq | 23,408,346 | 124,778,756 | 2.48% |
| 2023-12-27 | 5.19 | 5.26 | 5.18 | 5.24 | 5.14 | qfq | 15,391,038 | 80,280,758 | 0.58% |
| 2023-12-26 | 5.33 | 5.36 | 5.21 | 5.21 | 5.11 | qfq | 22,504,702 | 118,522,394 | -3.52% |
| 2023-12-25 | 5.25 | 5.49 | 5.25 | 5.40 | 5.30 | qfq | 32,953,497 | 178,170,266 | 2.66% |
| 2023-12-22 | 5.41 | 5.43 | 5.24 | 5.26 | 5.16 | qfq | 19,107,402 | 101,644,160 | -2.41% |
| 2023-12-21 | 5.36 | 5.46 | 5.29 | 5.39 | 5.29 | qfq | 19,462,779 | 104,506,888 | 0.19% |
| 2023-12-20 | 5.50 | 5.53 | 5.38 | 5.38 | 5.28 | qfq | 17,721,276 | 96,396,823 | -2.71% |
| 2023-12-19 | 5.51 | 5.57 | 5.41 | 5.53 | 5.43 | qfq | 20,382,367 | 111,827,050 | 1.10% |
| 2023-12-18 | 5.56 | 5.56 | 5.45 | 5.47 | 5.37 | qfq | 19,977,811 | 109,868,285 | -1.80% |
| 2023-12-15 | 5.67 | 5.72 | 5.55 | 5.57 | 5.47 | qfq | 20,972,428 | 117,521,660 | -1.76% |
| 2023-12-14 | 5.72 | 5.81 | 5.67 | 5.67 | 5.57 | qfq | 20,059,000 | 115,005,812 | -0.53% |
| 2023-12-13 | 5.78 | 5.79 | 5.69 | 5.70 | 5.59 | qfq | 19,345,656 | 111,018,352 | -1.55% |
| 2023-12-12 | 5.75 | 5.83 | 5.71 | 5.79 | 5.68 | qfq | 24,172,236 | 139,247,765 | 0.00% |
| 2023-12-11 | 5.80 | 5.80 | 5.70 | 5.79 | 5.68 | qfq | 33,521,160 | 192,702,309 | -1.03% |
| 2023-12-08 | 5.66 | 5.90 | 5.65 | 5.85 | 5.74 | qfq | 48,266,793 | 280,552,791 | 3.54% |
| 2023-12-07 | 5.61 | 5.73 | 5.58 | 5.65 | 5.55 | qfq | 18,711,392 | 105,905,692 | 0.36% |
| 2023-12-06 | 5.63 | 5.68 | 5.60 | 5.63 | 5.53 | qfq | 17,954,387 | 101,165,314 | -0.35% |
| 2023-12-05 | 5.88 | 5.88 | 5.65 | 5.65 | 5.55 | qfq | 35,177,364 | 202,187,802 | -4.56% |
| 2023-12-04 | 5.95 | 6.02 | 5.91 | 5.92 | 5.81 | qfq | 29,223,616 | 174,385,337 | -0.50% |
| 2023-12-01 | 5.80 | 5.98 | 5.72 | 5.95 | 5.84 | qfq | 35,192,346 | 207,365,044 | 2.59% |
| 2023-11-30 | 5.85 | 5.86 | 5.74 | 5.80 | 5.69 | qfq | 25,442,485 | 147,347,471 | -0.85% |
| 2023-11-29 | 5.86 | 5.91 | 5.83 | 5.85 | 5.74 | qfq | 19,234,286 | 112,884,234 | -0.68% |
| 2023-11-28 | 5.92 | 5.95 | 5.83 | 5.89 | 5.78 | qfq | 29,316,051 | 172,292,549 | -1.34% |
| 2023-11-27 | 5.85 | 6.06 | 5.80 | 5.97 | 5.86 | qfq | 46,849,609 | 278,193,447 | 2.58% |
| 2023-11-24 | 5.98 | 6.01 | 5.78 | 5.82 | 5.71 | qfq | 40,133,828 | 235,298,144 | -3.16% |
| 2023-11-23 | 5.97 | 6.06 | 5.85 | 6.01 | 5.90 | qfq | 36,809,591 | 219,937,817 | 0.00% |
| 2023-11-22 | 6.16 | 6.17 | 6.01 | 6.01 | 5.90 | qfq | 59,602,787 | 362,930,145 | -3.22% |
| 2023-11-21 | 6.18 | 6.43 | 6.14 | 6.21 | 6.10 | qfq | 113,243,815 | 709,535,726 | 1.64% |
| 2023-11-20 | 6.04 | 6.12 | 6.01 | 6.11 | 6.00 | qfq | 45,025,722 | 273,731,806 | 1.16% |
| 2023-11-17 | 5.96 | 6.07 | 5.94 | 6.04 | 5.93 | qfq | 37,588,612 | 225,515,524 | 0.67% |
| 2023-11-16 | 6.04 | 6.09 | 6.00 | 6.00 | 5.89 | qfq | 38,335,739 | 231,504,787 | -0.66% |
| 2023-11-15 | 6.10 | 6.13 | 6.00 | 6.04 | 5.93 | qfq | 33,718,421 | 203,847,206 | -0.17% |
| 2023-11-14 | 6.02 | 6.09 | 6.00 | 6.05 | 5.94 | qfq | 41,475,868 | 250,544,276 | 0.50% |
| 2023-11-13 | 5.99 | 6.07 | 5.95 | 6.02 | 5.91 | qfq | 39,841,314 | 239,518,205 | 1.69% |
| 2023-11-10 | 5.98 | 6.00 | 5.90 | 5.92 | 5.81 | qfq | 32,203,923 | 191,504,693 | -1.00% |
| 2023-11-09 | 6.00 | 6.09 | 5.98 | 5.98 | 5.87 | qfq | 44,582,161 | 268,504,939 | -0.83% |
| 2023-11-08 | 6.09 | 6.12 | 5.98 | 6.03 | 5.92 | qfq | 59,159,304 | 356,453,678 | -1.63% |
| 2023-11-07 | 5.98 | 6.14 | 5.95 | 6.13 | 6.02 | qfq | 73,971,661 | 446,582,039 | 2.17% |
| 2023-11-06 | 5.92 | 6.02 | 5.87 | 6.00 | 5.89 | qfq | 58,733,543 | 350,724,755 | 0.67% |
| 2023-11-03 | 5.88 | 6.10 | 5.81 | 5.96 | 5.85 | qfq | 82,870,606 | 491,133,821 | 2.05% |
| 2023-11-02 | 6.01 | 6.03 | 5.81 | 5.84 | 5.73 | qfq | 107,453,631 | 633,568,024 | -3.15% |
| 2023-11-01 | 5.48 | 6.03 | 5.46 | 6.03 | 5.92 | qfq | 138,232,725 | 815,640,202 | 10.04% |
| 2023-10-31 | 5.60 | 5.60 | 5.46 | 5.48 | 5.38 | qfq | 35,130,749 | 193,809,659 | -2.66% |
| 2023-10-30 | 5.51 | 5.65 | 5.45 | 5.63 | 5.53 | qfq | 47,404,987 | 263,155,123 | 4.07% |
| 2023-10-27 | 5.39 | 5.45 | 5.32 | 5.41 | 5.31 | qfq | 25,091,939 | 135,073,363 | 0.37% |
| 2023-10-26 | 5.35 | 5.42 | 5.26 | 5.39 | 5.29 | qfq | 26,827,611 | 143,523,690 | 0.00% |
| 2023-10-25 | 5.28 | 5.45 | 5.26 | 5.39 | 5.29 | qfq | 30,563,831 | 164,440,208 | 2.47% |
| 2023-10-24 | 5.19 | 5.34 | 5.19 | 5.26 | 5.16 | qfq | 29,775,305 | 156,668,731 | 1.54% |
| 2023-10-23 | 5.33 | 5.40 | 5.14 | 5.18 | 5.08 | qfq | 36,709,165 | 192,228,410 | -4.07% |
| 2023-10-20 | 5.57 | 5.61 | 5.40 | 5.40 | 5.30 | qfq | 37,431,634 | 205,229,524 | -3.57% |
| 2023-10-19 | 5.65 | 5.74 | 5.59 | 5.60 | 5.50 | qfq | 25,494,350 | 144,118,648 | -1.06% |
| 2023-10-18 | 5.93 | 5.93 | 5.60 | 5.66 | 5.56 | qfq | 40,242,016 | 228,982,413 | -4.55% |
| 2023-10-17 | 6.03 | 6.05 | 5.87 | 5.93 | 5.82 | qfq | 29,803,533 | 176,881,411 | -1.50% |
| 2023-10-16 | 6.08 | 6.08 | 5.98 | 6.02 | 5.91 | qfq | 29,123,575 | 175,291,813 | -0.99% |
| 2023-10-13 | 6.15 | 6.20 | 6.08 | 6.08 | 5.97 | qfq | 32,286,416 | 197,618,092 | -1.62% |
| 2023-10-12 | 6.22 | 6.26 | 6.15 | 6.18 | 6.07 | qfq | 29,497,101 | 182,320,832 | -0.80% |
| 2023-10-11 | 6.25 | 6.32 | 6.15 | 6.23 | 6.11 | qfq | 41,136,563 | 256,255,664 | -0.32% |
| 2023-10-10 | 6.21 | 6.29 | 6.18 | 6.25 | 6.13 | qfq | 47,077,941 | 293,436,233 | 1.13% |
| 2023-10-09 | 6.14 | 6.24 | 6.11 | 6.18 | 6.07 | qfq | 32,197,057 | 198,469,405 | 0.16% |
| 2023-09-28 | 6.06 | 6.22 | 6.06 | 6.17 | 6.06 | qfq | 42,117,266 | 259,465,077 | 1.98% |
| 2023-09-27 | 6.07 | 6.13 | 6.05 | 6.05 | 5.94 | qfq | 30,482,604 | 185,171,456 | -0.82% |
| 2023-09-26 | 6.08 | 6.21 | 6.06 | 6.10 | 5.99 | qfq | 33,296,126 | 204,015,396 | 0.16% |
| 2023-09-25 | 6.17 | 6.22 | 6.07 | 6.09 | 5.98 | qfq | 45,427,565 | 278,350,655 | -2.25% |
| 2023-09-22 | 5.93 | 6.26 | 5.92 | 6.23 | 6.11 | qfq | 66,984,493 | 411,793,846 | 4.53% |
| 2023-09-21 | 6.00 | 6.06 | 5.95 | 5.96 | 5.85 | qfq | 23,181,136 | 138,933,614 | -1.00% |
| 2023-09-20 | 6.05 | 6.15 | 6.02 | 6.02 | 5.91 | qfq | 20,713,022 | 125,886,090 | -0.50% |
| 2023-09-19 | 6.15 | 6.16 | 6.04 | 6.05 | 5.94 | qfq | 29,274,271 | 178,030,906 | -2.10% |
| 2023-09-18 | 6.21 | 6.22 | 6.13 | 6.18 | 6.07 | qfq | 35,121,551 | 216,698,911 | -1.90% |
| 2023-09-15 | 6.20 | 6.48 | 6.11 | 6.30 | 6.18 | qfq | 67,153,227 | 421,325,499 | 1.94% |
| 2023-09-14 | 6.17 | 6.28 | 6.15 | 6.18 | 6.07 | qfq | 37,437,400 | 232,566,802 | 0.16% |
| 2023-09-13 | 6.41 | 6.42 | 6.13 | 6.17 | 6.06 | qfq | 50,220,924 | 311,942,056 | -3.59% |
| 2023-09-12 | 6.28 | 6.44 | 6.23 | 6.40 | 6.28 | qfq | 73,410,397 | 466,887,944 | 2.07% |
| 2023-09-11 | 6.12 | 6.31 | 6.07 | 6.27 | 6.15 | qfq | 53,625,360 | 333,107,951 | 3.29% |
| 2023-09-08 | 6.02 | 6.10 | 5.98 | 6.07 | 5.96 | qfq | 26,172,925 | 158,263,654 | 0.50% |
| 2023-09-07 | 6.20 | 6.22 | 6.03 | 6.04 | 5.93 | qfq | 37,957,004 | 231,000,680 | -3.05% |
| 2023-09-06 | 6.12 | 6.24 | 6.10 | 6.23 | 6.11 | qfq | 35,305,556 | 218,036,289 | 0.48% |
| 2023-09-05 | 6.31 | 6.31 | 6.17 | 6.20 | 6.09 | qfq | 39,587,604 | 246,126,905 | -1.74% |
| 2023-09-04 | 6.25 | 6.31 | 6.22 | 6.31 | 6.19 | qfq | 33,852,776 | 212,393,631 | 0.96% |
| 2023-09-01 | 6.32 | 6.32 | 6.22 | 6.25 | 6.13 | qfq | 33,832,610 | 211,752,953 | -0.64% |
| 2023-08-31 | 6.41 | 6.43 | 6.27 | 6.29 | 6.17 | qfq | 53,755,200 | 340,615,992 | -2.78% |
| 2023-08-30 | 6.42 | 6.65 | 6.35 | 6.47 | 6.35 | qfq | 83,473,556 | 540,360,527 | 1.09% |
| 2023-08-29 | 6.24 | 6.43 | 6.14 | 6.40 | 6.28 | qfq | 68,674,329 | 434,323,027 | 3.39% |
| 2023-08-28 | 6.37 | 6.37 | 6.15 | 6.19 | 6.08 | qfq | 80,436,442 | 503,448,935 | 4.03% |
| 2023-08-25 | 6.28 | 6.28 | 5.93 | 5.95 | 5.84 | qfq | 68,308,757 | 412,909,441 | -5.56% |
| 2023-08-24 | 6.29 | 6.44 | 6.21 | 6.30 | 6.18 | qfq | 53,877,807 | 340,633,733 | 0.32% |
| 2023-08-23 | 6.51 | 6.52 | 6.23 | 6.28 | 6.16 | qfq | 61,047,615 | 385,898,631 | -4.27% |
| 2023-08-22 | 6.68 | 6.75 | 6.28 | 6.56 | 6.44 | qfq | 89,809,796 | 580,147,767 | -1.20% |
| 2023-08-21 | 6.61 | 6.84 | 6.57 | 6.64 | 6.52 | qfq | 54,126,895 | 362,413,562 | 0.15% |
| 2023-08-18 | 6.97 | 7.02 | 6.63 | 6.63 | 6.51 | qfq | 87,396,576 | 594,233,361 | -5.69% |
| 2023-08-17 | 6.85 | 7.12 | 6.74 | 7.03 | 6.90 | qfq | 83,438,042 | 580,168,562 | 0.86% |
| 2023-08-16 | 6.95 | 7.07 | 6.79 | 6.97 | 6.84 | qfq | 93,590,603 | 647,913,916 | -0.99% |
| 2023-08-15 | 6.85 | 7.25 | 6.81 | 7.04 | 6.91 | qfq | 140,874,992 | 995,158,870 | 4.14% |
| 2023-08-14 | 6.57 | 6.76 | 6.48 | 6.76 | 6.64 | qfq | 61,898,373 | 410,905,069 | 1.05% |
| 2023-08-11 | 6.83 | 6.90 | 6.66 | 6.69 | 6.57 | qfq | 81,371,641 | 550,740,376 | -0.15% |
| 2023-08-10 | 7.12 | 7.13 | 6.66 | 6.70 | 6.58 | qfq | 140,626,755 | 956,414,456 | -6.29% |
| 2023-08-09 | 7.05 | 7.37 | 7.01 | 7.15 | 7.02 | qfq | 129,024,414 | 928,723,099 | -1.11% |
| 2023-08-08 | 7.32 | 7.45 | 7.20 | 7.23 | 7.10 | qfq | 166,651,111 | 1,218,257,092 | -4.62% |
| 2023-08-07 | 7.00 | 7.65 | 6.93 | 7.58 | 7.44 | qfq | 276,381,515 | 2,051,163,016 | 8.44% |
| 2023-08-04 | 6.61 | 7.17 | 6.57 | 6.99 | 6.86 | qfq | 211,646,359 | 1,439,112,038 | 5.43% |
| 2023-08-03 | 6.61 | 6.93 | 6.61 | 6.63 | 6.51 | qfq | 234,060,671 | 1,569,016,469 | -9.67% |
| 2023-08-02 | 7.65 | 7.67 | 7.25 | 7.34 | 7.20 | qfq | 377,140,443 | 2,847,412,153 | 5.31% |
| 2023-08-01 | 6.26 | 6.97 | 6.12 | 6.97 | 6.84 | qfq | 207,903,238 | 1,391,619,949 | 9.94% |
| 2023-07-31 | 6.43 | 6.51 | 6.29 | 6.34 | 6.22 | qfq | 93,283,546 | 594,134,107 | 0.00% |
| 2023-07-28 | 6.18 | 6.40 | 6.16 | 6.34 | 6.22 | qfq | 110,114,644 | 690,718,329 | 4.79% |
| 2023-07-27 | 6.07 | 6.18 | 6.01 | 6.05 | 5.94 | qfq | 46,034,506 | 279,957,504 | 0.50% |
| 2023-07-26 | 6.18 | 6.18 | 6.00 | 6.02 | 5.91 | qfq | 44,998,339 | 272,092,147 | -2.59% |
| 2023-07-25 | 6.18 | 6.27 | 6.10 | 6.18 | 6.07 | qfq | 55,954,874 | 346,547,756 | 1.15% |
| 2023-07-24 | 5.99 | 6.19 | 5.92 | 6.11 | 6.00 | qfq | 50,333,705 | 307,047,060 | -0.49% |
| 2023-07-21 | 6.21 | 6.22 | 6.05 | 6.14 | 6.03 | qfq | 49,930,275 | 306,410,332 | -1.29% |
| 2023-07-20 | 6.50 | 6.53 | 6.18 | 6.22 | 6.11 | qfq | 76,348,287 | 480,094,318 | -3.72% |
| 2023-07-19 | 6.58 | 6.64 | 6.39 | 6.46 | 6.34 | qfq | 67,965,034 | 440,513,230 | -2.12% |
| 2023-07-18 | 6.81 | 6.85 | 6.57 | 6.60 | 6.48 | qfq | 73,967,493 | 493,288,292 | -2.94% |
| 2023-07-17 | 6.83 | 6.98 | 6.70 | 6.80 | 6.67 | qfq | 62,163,208 | 424,137,372 | -1.45% |