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
诺德股份600110.SH
最近收盘价9.952026-07-17
最近交易日2026-07-17
成交量（股）110,603,201
成交额（元）1,134,196,443
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-10 | 2023-07-17 | cash_dividend | 0.1 | — | — | — | 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 | 10.94 | 10.98 | 9.85 | 9.95 | 9.95 | qfq | 110,603,201 | 1,134,196,443 | -9.05% |
| 2026-07-16 | 11.40 | 11.71 | 10.80 | 10.94 | 10.94 | qfq | 99,537,515 | 1,114,693,903 | -6.17% |
| 2026-07-15 | 12.38 | 12.43 | 11.57 | 11.66 | 11.66 | qfq | 98,629,954 | 1,176,059,271 | -3.95% |
| 2026-07-14 | 11.24 | 12.19 | 11.14 | 12.14 | 12.14 | qfq | 137,026,306 | 1,604,989,313 | 5.20% |
| 2026-07-13 | 12.42 | 12.80 | 11.54 | 11.54 | 11.54 | qfq | 125,769,207 | 1,508,088,169 | -9.98% |
| 2026-07-10 | 13.44 | 14.07 | 12.79 | 12.82 | 12.82 | qfq | 150,755,838 | 2,014,604,744 | -4.61% |
| 2026-07-09 | 13.70 | 13.96 | 12.56 | 13.44 | 13.44 | qfq | 252,372,226 | 3,328,994,588 | -1.97% |
| 2026-07-08 | 15.07 | 15.68 | 13.71 | 13.71 | 13.71 | qfq | 243,535,329 | 3,520,441,680 | -9.98% |
| 2026-07-07 | 14.36 | 15.83 | 14.26 | 15.23 | 15.23 | qfq | 280,807,501 | 4,304,884,471 | 5.84% |
| 2026-07-06 | 15.60 | 16.49 | 14.20 | 14.39 | 14.39 | qfq | 242,603,316 | 3,678,582,020 | -8.63% |
| 2026-07-03 | 14.57 | 15.98 | 14.51 | 15.75 | 15.75 | qfq | 245,553,564 | 3,774,003,616 | 8.40% |
| 2026-07-02 | 14.51 | 15.50 | 14.02 | 14.53 | 14.53 | qfq | 185,394,587 | 2,753,047,638 | -5.22% |
| 2026-07-01 | 15.25 | 15.96 | 14.99 | 15.33 | 15.33 | qfq | 208,513,756 | 3,218,522,516 | 1.59% |
| 2026-06-30 | 14.66 | 15.20 | 14.42 | 15.09 | 15.09 | qfq | 163,486,159 | 2,431,489,626 | 2.44% |
| 2026-06-29 | 15.00 | 16.08 | 14.40 | 14.73 | 14.73 | qfq | 194,758,980 | 2,921,913,789 | -3.66% |
| 2026-06-26 | 15.40 | 16.55 | 15.10 | 15.29 | 15.29 | qfq | 239,141,902 | 3,770,110,355 | -3.04% |
| 2026-06-25 | 14.95 | 16.10 | 14.66 | 15.77 | 15.77 | qfq | 266,245,415 | 4,158,628,623 | 3.96% |
| 2026-06-24 | 14.45 | 15.44 | 14.41 | 15.17 | 15.17 | qfq | 263,476,633 | 3,958,730,286 | -1.75% |
| 2026-06-23 | 16.50 | 16.55 | 15.44 | 15.44 | 15.44 | qfq | 160,469,541 | 2,507,941,934 | -9.97% |
| 2026-06-22 | 17.32 | 17.84 | 16.35 | 17.15 | 17.15 | qfq | 351,885,367 | 5,990,435,438 | -2.39% |
| 2026-06-18 | 17.50 | 18.42 | 17.00 | 17.57 | 17.57 | qfq | 492,845,625 | 8,656,454,158 | 2.03% |
| 2026-06-17 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | qfq | 16,223,595 | 279,370,306 | 10.03% |
| 2026-06-16 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | qfq | 10,811,608 | 169,201,665 | 9.98% |
| 2026-06-15 | 13.60 | 14.23 | 13.59 | 14.23 | 14.23 | qfq | 69,901,823 | 978,672,131 | 9.97% |
| 2026-06-12 | 12.52 | 13.44 | 12.30 | 12.94 | 12.94 | qfq | 279,825,152 | 3,628,316,808 | 5.89% |
| 2026-06-11 | 12.21 | 12.45 | 11.88 | 12.22 | 12.22 | qfq | 173,258,417 | 2,115,208,282 | 0.16% |
| 2026-06-10 | 12.38 | 12.58 | 11.80 | 12.20 | 12.20 | qfq | 223,809,055 | 2,727,269,912 | 3.30% |
| 2026-06-09 | 11.00 | 11.81 | 10.99 | 11.81 | 11.81 | qfq | 102,525,242 | 1,187,682,999 | 9.96% |
| 2026-06-08 | 10.70 | 11.27 | 10.52 | 10.74 | 10.74 | qfq | 133,355,748 | 1,443,431,573 | -4.87% |
| 2026-06-05 | 11.42 | 11.95 | 10.87 | 11.29 | 11.29 | qfq | 184,085,196 | 2,105,342,285 | -2.17% |
| 2026-06-04 | 11.89 | 11.90 | 11.26 | 11.54 | 11.54 | qfq | 176,615,533 | 2,028,672,301 | -4.15% |
| 2026-06-03 | 11.52 | 12.73 | 11.52 | 12.04 | 12.04 | qfq | 222,704,045 | 2,708,973,514 | 1.69% |
| 2026-06-02 | 12.18 | 12.32 | 11.33 | 11.84 | 11.84 | qfq | 211,983,717 | 2,491,723,513 | -4.28% |
| 2026-06-01 | 12.61 | 13.19 | 12.20 | 12.37 | 12.37 | qfq | 312,431,063 | 3,944,595,530 | -2.29% |
| 2026-05-29 | 11.70 | 12.66 | 11.51 | 12.66 | 12.66 | qfq | 277,103,792 | 3,438,621,250 | 9.99% |
| 2026-05-28 | 10.48 | 11.51 | 10.48 | 11.51 | 11.51 | qfq | 232,484,271 | 2,590,614,580 | 10.04% |
| 2026-05-27 | 10.65 | 10.92 | 10.32 | 10.46 | 10.46 | qfq | 181,210,075 | 1,919,533,046 | -3.24% |
| 2026-05-26 | 10.08 | 11.09 | 9.88 | 10.81 | 10.81 | qfq | 262,839,798 | 2,814,584,607 | 7.24% |
| 2026-05-25 | 10.17 | 10.65 | 10.03 | 10.08 | 10.08 | qfq | 104,991,651 | 1,076,024,138 | 1.00% |
| 2026-05-22 | 9.29 | 10.07 | 9.20 | 9.98 | 9.98 | qfq | 124,026,686 | 1,210,344,092 | 7.43% |
| 2026-05-21 | 9.99 | 10.14 | 9.26 | 9.29 | 9.29 | qfq | 104,152,325 | 1,012,644,668 | -6.26% |
| 2026-05-20 | 9.66 | 10.06 | 9.32 | 9.91 | 9.91 | qfq | 107,329,971 | 1,046,702,763 | 1.95% |
| 2026-05-19 | 9.88 | 10.01 | 9.54 | 9.72 | 9.72 | qfq | 92,386,953 | 897,020,364 | -2.80% |
| 2026-05-18 | 10.01 | 10.12 | 9.80 | 10.00 | 10.00 | qfq | 102,920,153 | 1,022,972,937 | -1.09% |
| 2026-05-15 | 10.34 | 10.84 | 10.03 | 10.11 | 10.11 | qfq | 132,935,458 | 1,382,854,676 | -3.07% |
| 2026-05-14 | 11.01 | 11.08 | 10.32 | 10.43 | 10.43 | qfq | 142,490,898 | 1,506,622,566 | -5.78% |
| 2026-05-13 | 10.80 | 11.37 | 10.62 | 11.07 | 11.07 | qfq | 159,382,022 | 1,757,418,844 | 2.12% |
| 2026-05-12 | 10.96 | 11.14 | 10.61 | 10.84 | 10.84 | qfq | 130,333,247 | 1,414,670,481 | -1.00% |
| 2026-05-11 | 11.07 | 11.45 | 10.85 | 10.95 | 10.95 | qfq | 154,896,252 | 1,708,315,495 | -1.08% |
| 2026-05-08 | 11.11 | 11.54 | 11.01 | 11.07 | 11.07 | qfq | 166,741,962 | 1,867,905,896 | -1.95% |
| 2026-05-07 | 11.41 | 11.99 | 11.25 | 11.29 | 11.29 | qfq | 191,131,264 | 2,189,101,827 | -1.40% |
| 2026-05-06 | 10.94 | 11.49 | 10.63 | 11.45 | 11.45 | qfq | 204,855,583 | 2,265,345,441 | 6.51% |
| 2026-04-30 | 10.90 | 11.34 | 10.71 | 10.75 | 10.75 | qfq | 170,797,399 | 1,858,279,295 | -2.18% |
| 2026-04-29 | 10.40 | 11.11 | 10.40 | 10.99 | 10.99 | qfq | 217,024,556 | 2,351,731,199 | 4.07% |
| 2026-04-28 | 10.40 | 10.96 | 10.12 | 10.56 | 10.56 | qfq | 236,608,899 | 2,483,524,513 | 0.76% |
| 2026-04-27 | 9.60 | 10.50 | 9.50 | 10.48 | 10.48 | qfq | 218,778,668 | 2,210,816,238 | 7.38% |
| 2026-04-24 | 8.94 | 9.95 | 8.63 | 9.76 | 9.76 | qfq | 265,834,440 | 2,519,053,122 | 5.29% |
| 2026-04-23 | 10.55 | 10.60 | 9.27 | 9.27 | 9.27 | qfq | 245,818,837 | 2,350,847,225 | -10.00% |
| 2026-04-22 | 10.00 | 10.47 | 10.00 | 10.30 | 10.30 | qfq | 204,277,671 | 2,097,604,340 | 3.10% |
| 2026-04-21 | 9.93 | 10.18 | 9.48 | 9.99 | 9.99 | qfq | 170,553,988 | 1,680,084,746 | -0.10% |
| 2026-04-20 | 9.91 | 10.29 | 9.90 | 10.00 | 10.00 | qfq | 173,731,971 | 1,750,818,693 | 0.10% |
| 2026-04-17 | 9.90 | 10.36 | 9.71 | 9.99 | 9.99 | qfq | 187,522,708 | 1,874,046,083 | -0.60% |
| 2026-04-16 | 10.32 | 10.39 | 9.93 | 10.05 | 10.05 | qfq | 198,217,532 | 1,992,686,949 | -1.95% |
| 2026-04-15 | 10.37 | 10.88 | 10.20 | 10.25 | 10.25 | qfq | 215,075,570 | 2,244,708,961 | -1.16% |
| 2026-04-14 | 10.20 | 10.55 | 10.02 | 10.37 | 10.37 | qfq | 225,271,925 | 2,314,896,173 | 1.77% |
| 2026-04-13 | 9.55 | 10.35 | 9.55 | 10.19 | 10.19 | qfq | 256,833,612 | 2,557,300,520 | 3.14% |
| 2026-04-10 | 10.00 | 10.65 | 9.86 | 9.88 | 9.88 | qfq | 309,065,052 | 3,167,200,425 | -2.76% |
| 2026-04-09 | 9.77 | 10.24 | 9.51 | 10.16 | 10.16 | qfq | 304,579,230 | 2,985,254,085 | 3.46% |
| 2026-04-08 | 9.79 | 10.04 | 9.50 | 9.82 | 9.82 | qfq | 345,658,571 | 3,358,807,968 | 1.97% |
| 2026-04-07 | 8.78 | 9.63 | 8.78 | 9.63 | 9.63 | qfq | 355,323,765 | 3,363,554,725 | 10.06% |
| 2026-04-03 | 9.20 | 9.37 | 8.71 | 8.75 | 8.75 | qfq | 192,639,655 | 1,718,987,597 | -6.32% |
| 2026-04-02 | 8.98 | 9.37 | 8.50 | 9.34 | 9.34 | qfq | 275,499,143 | 2,504,704,973 | 2.86% |
| 2026-04-01 | 9.25 | 9.83 | 9.01 | 9.08 | 9.08 | qfq | 336,772,089 | 3,154,516,005 | -1.52% |
| 2026-03-31 | 9.08 | 9.49 | 8.75 | 9.22 | 9.22 | qfq | 327,751,380 | 2,980,375,301 | 1.32% |
| 2026-03-30 | 9.01 | 9.38 | 8.77 | 9.10 | 9.10 | qfq | 330,232,119 | 2,971,889,931 | 5.08% |
| 2026-03-27 | 7.70 | 8.66 | 7.65 | 8.66 | 8.66 | qfq | 176,169,039 | 1,450,085,014 | 10.04% |
| 2026-03-26 | 7.80 | 8.30 | 7.72 | 7.87 | 7.87 | qfq | 136,459,351 | 1,091,473,811 | 0.13% |
| 2026-03-25 | 7.81 | 7.97 | 7.71 | 7.86 | 7.86 | qfq | 82,207,978 | 647,030,825 | 0.38% |
| 2026-03-24 | 7.55 | 7.92 | 7.06 | 7.83 | 7.83 | qfq | 129,031,501 | 965,158,497 | 6.10% |
| 2026-03-23 | 7.70 | 8.04 | 7.18 | 7.38 | 7.38 | qfq | 127,019,709 | 973,415,689 | -5.14% |
| 2026-03-20 | 7.82 | 8.27 | 7.69 | 7.78 | 7.78 | qfq | 125,147,769 | 990,831,565 | 1.43% |
| 2026-03-19 | 8.02 | 8.06 | 7.63 | 7.67 | 7.67 | qfq | 90,024,083 | 702,293,083 | -5.31% |
| 2026-03-18 | 8.16 | 8.34 | 7.83 | 8.10 | 8.10 | qfq | 97,666,669 | 789,433,583 | 1.12% |
| 2026-03-17 | 8.44 | 8.62 | 8.00 | 8.01 | 8.01 | qfq | 129,690,516 | 1,068,747,252 | -4.30% |
| 2026-03-16 | 8.27 | 8.45 | 8.16 | 8.37 | 8.37 | qfq | 116,719,299 | 972,165,474 | 0.36% |
| 2026-03-13 | 8.13 | 8.66 | 8.02 | 8.34 | 8.34 | qfq | 149,722,774 | 1,255,280,872 | 1.46% |
| 2026-03-12 | 8.15 | 8.41 | 8.07 | 8.22 | 8.22 | qfq | 104,835,506 | 861,403,635 | 0.24% |
| 2026-03-11 | 7.74 | 8.48 | 7.69 | 8.20 | 8.20 | qfq | 155,528,903 | 1,266,469,312 | 5.94% |
| 2026-03-10 | 7.52 | 7.90 | 7.52 | 7.74 | 7.74 | qfq | 85,811,170 | 664,050,127 | 4.17% |
| 2026-03-09 | 7.53 | 7.53 | 7.10 | 7.43 | 7.43 | qfq | 86,697,387 | 636,092,194 | -3.88% |
| 2026-03-06 | 7.77 | 7.85 | 7.51 | 7.73 | 7.73 | qfq | 67,341,711 | 517,138,614 | -1.40% |
| 2026-03-05 | 8.06 | 8.13 | 7.77 | 7.84 | 7.84 | qfq | 64,846,858 | 515,326,153 | -0.51% |
| 2026-03-04 | 7.75 | 8.16 | 7.75 | 7.88 | 7.88 | qfq | 89,074,652 | 707,195,651 | -1.25% |
| 2026-03-03 | 8.64 | 8.81 | 7.97 | 7.98 | 7.98 | qfq | 136,124,251 | 1,117,762,005 | -5.79% |
| 2026-03-02 | 8.13 | 8.68 | 8.13 | 8.47 | 8.47 | qfq | 145,663,379 | 1,238,453,258 | 0.95% |
| 2026-02-27 | 8.22 | 8.40 | 8.08 | 8.39 | 8.39 | qfq | 173,898,817 | 1,435,273,959 | 0.84% |
| 2026-02-26 | 8.18 | 8.50 | 7.99 | 8.32 | 8.32 | qfq | 294,195,641 | 2,434,857,423 | 1.84% |
| 2026-02-25 | 7.69 | 8.17 | 7.63 | 8.17 | 8.17 | qfq | 168,534,661 | 1,359,149,234 | 9.96% |
| 2026-02-24 | 7.14 | 7.67 | 7.06 | 7.43 | 7.43 | qfq | 211,033,271 | 1,578,908,413 | 6.60% |
| 2026-02-13 | 6.78 | 7.10 | 6.73 | 6.97 | 6.97 | qfq | 58,736,832 | 407,249,020 | 2.80% |
| 2026-02-12 | 6.77 | 6.82 | 6.70 | 6.78 | 6.78 | qfq | 25,108,750 | 170,030,124 | 0.00% |
| 2026-02-11 | 6.79 | 6.85 | 6.71 | 6.78 | 6.78 | qfq | 31,109,475 | 210,397,148 | -0.29% |
| 2026-02-10 | 6.97 | 7.01 | 6.78 | 6.80 | 6.80 | qfq | 32,488,900 | 222,453,493 | -2.44% |
| 2026-02-09 | 6.80 | 6.97 | 6.75 | 6.97 | 6.97 | qfq | 47,695,728 | 327,326,182 | 3.72% |
| 2026-02-06 | 6.59 | 6.79 | 6.50 | 6.72 | 6.72 | qfq | 36,248,200 | 241,764,909 | 1.36% |
| 2026-02-05 | 6.73 | 6.74 | 6.61 | 6.63 | 6.63 | qfq | 28,238,585 | 187,754,709 | -2.07% |
| 2026-02-04 | 6.69 | 6.78 | 6.66 | 6.77 | 6.77 | qfq | 26,928,800 | 180,839,740 | 0.59% |
| 2026-02-03 | 6.68 | 6.74 | 6.64 | 6.73 | 6.73 | qfq | 26,773,392 | 179,488,152 | 1.20% |
| 2026-02-02 | 6.95 | 6.95 | 6.63 | 6.65 | 6.65 | qfq | 49,623,902 | 336,292,701 | -3.20% |
| 2026-01-30 | 6.97 | 6.99 | 6.76 | 6.87 | 6.87 | qfq | 64,256,235 | 440,525,827 | -2.41% |
| 2026-01-29 | 6.73 | 7.32 | 6.69 | 7.04 | 7.04 | qfq | 100,552,239 | 715,008,309 | 3.07% |
| 2026-01-28 | 6.75 | 6.94 | 6.67 | 6.83 | 6.83 | qfq | 55,289,742 | 377,715,463 | 0.59% |
| 2026-01-27 | 7.01 | 7.03 | 6.56 | 6.79 | 6.79 | qfq | 76,972,394 | 517,206,908 | -3.14% |
| 2026-01-26 | 7.30 | 7.35 | 6.98 | 7.01 | 7.01 | qfq | 83,067,600 | 590,551,399 | -3.97% |
| 2026-01-23 | 7.12 | 7.32 | 7.12 | 7.30 | 7.30 | qfq | 95,334,064 | 690,100,495 | 1.81% |
| 2026-01-22 | 7.20 | 7.52 | 7.01 | 7.17 | 7.17 | qfq | 99,977,771 | 728,461,627 | -0.42% |
| 2026-01-21 | 7.01 | 7.29 | 6.96 | 7.20 | 7.20 | qfq | 69,726,583 | 497,801,681 | 1.69% |
| 2026-01-20 | 7.34 | 7.59 | 7.01 | 7.08 | 7.08 | qfq | 113,315,589 | 817,047,869 | -3.01% |
| 2026-01-19 | 7.28 | 7.51 | 7.24 | 7.30 | 7.30 | qfq | 62,316,828 | 458,569,401 | 0.00% |
| 2026-01-16 | 7.47 | 7.49 | 7.20 | 7.30 | 7.30 | qfq | 67,078,900 | 490,215,660 | -1.48% |
| 2026-01-15 | 7.34 | 7.50 | 7.28 | 7.41 | 7.41 | qfq | 53,418,704 | 395,837,385 | 0.27% |
| 2026-01-14 | 7.44 | 7.59 | 7.27 | 7.39 | 7.39 | qfq | 78,742,005 | 586,084,553 | 0.00% |
| 2026-01-13 | 7.60 | 7.66 | 7.37 | 7.39 | 7.39 | qfq | 69,261,878 | 518,314,057 | -2.64% |
| 2026-01-12 | 7.45 | 7.66 | 7.36 | 7.59 | 7.59 | qfq | 92,530,440 | 693,502,276 | 1.47% |
| 2026-01-09 | 7.51 | 7.58 | 7.43 | 7.48 | 7.48 | qfq | 75,789,907 | 568,098,619 | -0.80% |
| 2026-01-08 | 7.45 | 7.60 | 7.39 | 7.54 | 7.54 | qfq | 72,841,783 | 546,455,672 | 1.07% |
| 2026-01-07 | 7.40 | 7.55 | 7.37 | 7.46 | 7.46 | qfq | 73,984,256 | 551,829,782 | 0.27% |
| 2026-01-06 | 7.42 | 7.52 | 7.39 | 7.44 | 7.44 | qfq | 83,162,622 | 619,201,973 | 0.27% |
| 2026-01-05 | 7.14 | 7.50 | 7.09 | 7.42 | 7.42 | qfq | 94,077,386 | 694,538,927 | 4.65% |
| 2025-12-31 | 7.15 | 7.23 | 7.07 | 7.09 | 7.09 | qfq | 46,993,099 | 334,540,225 | -1.25% |
| 2025-12-30 | 7.15 | 7.28 | 7.02 | 7.18 | 7.18 | qfq | 65,686,629 | 470,038,605 | -0.55% |
| 2025-12-29 | 7.41 | 7.43 | 7.18 | 7.22 | 7.22 | qfq | 75,020,894 | 545,785,995 | -2.30% |
| 2025-12-26 | 7.40 | 7.50 | 7.25 | 7.39 | 7.39 | qfq | 93,950,840 | 695,532,137 | 0.68% |
| 2025-12-25 | 7.44 | 7.44 | 7.18 | 7.34 | 7.34 | qfq | 100,152,800 | 729,208,199 | -1.87% |
| 2025-12-24 | 7.09 | 7.53 | 7.07 | 7.48 | 7.48 | qfq | 160,882,153 | 1,180,241,024 | 6.40% |
| 2025-12-23 | 6.77 | 7.05 | 6.65 | 7.03 | 7.03 | qfq | 97,092,697 | 669,997,903 | 4.30% |
| 2025-12-22 | 6.69 | 6.80 | 6.65 | 6.74 | 6.74 | qfq | 43,346,411 | 292,621,248 | 0.90% |
| 2025-12-19 | 6.54 | 6.72 | 6.51 | 6.68 | 6.68 | qfq | 49,138,688 | 325,914,867 | 2.45% |
| 2025-12-18 | 6.60 | 6.64 | 6.51 | 6.52 | 6.52 | qfq | 49,883,032 | 327,466,631 | -2.25% |
| 2025-12-17 | 6.50 | 6.69 | 6.50 | 6.67 | 6.67 | qfq | 53,157,140 | 351,750,644 | 2.14% |
| 2025-12-16 | 6.78 | 6.78 | 6.50 | 6.53 | 6.53 | qfq | 64,572,361 | 425,327,512 | -4.25% |
| 2025-12-15 | 6.82 | 6.88 | 6.77 | 6.82 | 6.82 | qfq | 47,337,642 | 323,087,237 | -1.73% |
| 2025-12-12 | 6.97 | 7.02 | 6.86 | 6.94 | 6.94 | qfq | 58,617,972 | 406,058,781 | -0.43% |
| 2025-12-11 | 7.15 | 7.22 | 6.97 | 6.97 | 6.97 | qfq | 68,272,484 | 482,366,956 | -2.24% |
| 2025-12-10 | 7.35 | 7.39 | 7.05 | 7.13 | 7.13 | qfq | 98,078,893 | 701,001,633 | -3.78% |
| 2025-12-09 | 7.65 | 7.72 | 7.37 | 7.41 | 7.41 | qfq | 93,104,918 | 695,580,320 | -3.14% |
| 2025-12-08 | 7.42 | 7.74 | 7.39 | 7.65 | 7.65 | qfq | 104,916,996 | 798,086,863 | 1.19% |
| 2025-12-05 | 7.80 | 7.86 | 7.26 | 7.56 | 7.56 | qfq | 122,903,088 | 917,137,540 | -2.83% |
| 2025-12-04 | 7.82 | 8.03 | 7.73 | 7.78 | 7.78 | qfq | 144,260,390 | 1,134,506,368 | 0.78% |
| 2025-12-03 | 7.67 | 7.86 | 7.55 | 7.72 | 7.72 | qfq | 146,710,881 | 1,130,916,302 | 0.65% |
| 2025-12-02 | 8.05 | 8.11 | 7.58 | 7.67 | 7.67 | qfq | 142,415,247 | 1,101,976,599 | -1.41% |
| 2025-12-01 | 7.63 | 7.89 | 7.61 | 7.78 | 7.78 | qfq | 135,446,321 | 1,050,929,916 | 3.46% |
| 2025-11-28 | 7.42 | 7.70 | 7.37 | 7.52 | 7.52 | qfq | 93,010,591 | 702,791,217 | 0.80% |
| 2025-11-27 | 7.46 | 7.65 | 7.43 | 7.46 | 7.46 | qfq | 90,818,771 | 682,584,334 | -0.13% |
| 2025-11-26 | 7.74 | 7.76 | 7.45 | 7.47 | 7.47 | qfq | 134,996,543 | 1,020,279,276 | -3.36% |
| 2025-11-25 | 7.12 | 7.73 | 7.07 | 7.73 | 7.73 | qfq | 195,432,817 | 1,476,650,478 | 9.96% |
| 2025-11-24 | 7.07 | 7.16 | 6.77 | 7.03 | 7.03 | qfq | 113,055,435 | 787,482,753 | -0.57% |
| 2025-11-21 | 7.56 | 7.62 | 7.07 | 7.07 | 7.07 | qfq | 175,032,304 | 1,261,460,818 | -10.05% |
| 2025-11-20 | 7.58 | 8.33 | 7.55 | 7.86 | 7.86 | qfq | 246,890,840 | 1,990,459,937 | 3.83% |
| 2025-11-19 | 7.60 | 7.93 | 7.44 | 7.57 | 7.57 | qfq | 144,112,107 | 1,100,062,376 | -1.69% |
| 2025-11-18 | 8.29 | 8.40 | 7.63 | 7.70 | 7.70 | qfq | 241,837,552 | 1,909,439,588 | -7.89% |
| 2025-11-17 | 8.50 | 8.64 | 8.16 | 8.36 | 8.36 | qfq | 197,995,160 | 1,654,433,679 | -0.36% |
| 2025-11-14 | 8.08 | 8.85 | 8.07 | 8.39 | 8.39 | qfq | 290,098,665 | 2,458,396,520 | 2.94% |
| 2025-11-13 | 7.50 | 8.30 | 7.45 | 8.15 | 8.15 | qfq | 289,146,059 | 2,318,824,559 | 5.43% |
| 2025-11-12 | 7.47 | 7.98 | 7.32 | 7.73 | 7.73 | qfq | 294,669,028 | 2,268,526,177 | 6.47% |
| 2025-11-11 | 7.23 | 7.40 | 7.14 | 7.26 | 7.26 | qfq | 145,731,009 | 1,058,905,965 | 0.83% |
| 2025-11-10 | 7.00 | 7.24 | 6.96 | 7.20 | 7.20 | qfq | 147,205,053 | 1,045,196,234 | 4.35% |
| 2025-11-07 | 6.71 | 7.01 | 6.68 | 6.90 | 6.90 | qfq | 104,384,665 | 718,354,967 | 2.83% |
| 2025-11-06 | 6.68 | 6.82 | 6.66 | 6.71 | 6.71 | qfq | 46,057,571 | 309,566,704 | 0.45% |
| 2025-11-05 | 6.50 | 6.75 | 6.46 | 6.68 | 6.68 | qfq | 53,202,618 | 353,809,383 | 0.91% |
| 2025-11-04 | 6.82 | 6.82 | 6.57 | 6.62 | 6.62 | qfq | 70,944,318 | 471,861,443 | -2.79% |
| 2025-11-03 | 6.92 | 6.94 | 6.68 | 6.81 | 6.81 | qfq | 113,813,235 | 770,433,182 | -3.81% |
| 2025-10-31 | 6.80 | 7.43 | 6.78 | 7.08 | 7.08 | qfq | 196,819,145 | 1,424,879,321 | 4.89% |
| 2025-10-30 | 6.85 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 76,129,731 | 513,784,905 | -2.60% |
| 2025-10-29 | 6.64 | 6.96 | 6.62 | 6.93 | 6.93 | qfq | 117,100,017 | 805,643,175 | 3.74% |
| 2025-10-28 | 6.55 | 6.78 | 6.50 | 6.68 | 6.68 | qfq | 81,911,695 | 546,244,787 | 1.37% |
| 2025-10-27 | 6.68 | 6.69 | 6.50 | 6.59 | 6.59 | qfq | 65,952,157 | 434,081,159 | -0.60% |
| 2025-10-24 | 6.49 | 6.70 | 6.39 | 6.63 | 6.63 | qfq | 81,762,948 | 534,999,015 | 2.63% |
| 2025-10-23 | 6.43 | 6.47 | 6.27 | 6.46 | 6.46 | qfq | 42,902,522 | 273,770,120 | 0.94% |
| 2025-10-22 | 6.35 | 6.44 | 6.30 | 6.40 | 6.40 | qfq | 29,937,846 | 191,044,263 | 0.31% |
| 2025-10-21 | 6.33 | 6.44 | 6.23 | 6.38 | 6.38 | qfq | 40,651,217 | 257,793,320 | 1.11% |
| 2025-10-20 | 6.19 | 6.36 | 6.19 | 6.31 | 6.31 | qfq | 47,576,707 | 299,863,668 | 2.27% |
| 2025-10-17 | 6.40 | 6.52 | 6.14 | 6.17 | 6.17 | qfq | 50,526,000 | 317,186,573 | -3.74% |
| 2025-10-16 | 6.51 | 6.58 | 6.40 | 6.41 | 6.41 | qfq | 35,306,010 | 228,249,725 | -1.69% |
| 2025-10-15 | 6.51 | 6.53 | 6.38 | 6.52 | 6.52 | qfq | 38,633,250 | 249,606,899 | 0.00% |
| 2025-10-14 | 6.71 | 6.76 | 6.50 | 6.52 | 6.52 | qfq | 48,793,439 | 323,172,534 | -2.69% |
| 2025-10-13 | 6.26 | 6.76 | 6.22 | 6.70 | 6.70 | qfq | 58,096,878 | 378,881,243 | 0.30% |
| 2025-10-10 | 6.90 | 6.92 | 6.66 | 6.68 | 6.68 | qfq | 73,207,399 | 491,252,839 | -3.19% |
| 2025-10-09 | 6.73 | 6.94 | 6.73 | 6.90 | 6.90 | qfq | 83,793,436 | 576,509,848 | 2.83% |
| 2025-09-30 | 6.69 | 6.82 | 6.67 | 6.71 | 6.71 | qfq | 66,715,957 | 450,354,652 | 0.45% |
| 2025-09-29 | 6.47 | 6.85 | 6.46 | 6.68 | 6.68 | qfq | 76,469,893 | 512,108,543 | 3.09% |
| 2025-09-26 | 6.63 | 6.71 | 6.47 | 6.48 | 6.48 | qfq | 63,849,752 | 419,291,717 | -2.99% |
| 2025-09-25 | 6.82 | 6.85 | 6.66 | 6.68 | 6.68 | qfq | 64,906,800 | 436,747,232 | -2.05% |
| 2025-09-24 | 6.62 | 6.83 | 6.56 | 6.82 | 6.82 | qfq | 77,793,977 | 524,554,558 | 2.25% |
| 2025-09-23 | 6.89 | 6.97 | 6.50 | 6.67 | 6.67 | qfq | 98,831,600 | 660,683,828 | -2.20% |
| 2025-09-22 | 6.99 | 7.05 | 6.72 | 6.82 | 6.82 | qfq | 87,992,660 | 599,968,816 | -2.43% |
| 2025-09-19 | 6.99 | 7.13 | 6.90 | 6.99 | 6.99 | qfq | 90,150,684 | 630,148,963 | -0.57% |
| 2025-09-18 | 7.23 | 7.23 | 6.98 | 7.03 | 7.03 | qfq | 132,348,320 | 941,547,686 | -2.77% |
| 2025-09-17 | 7.27 | 7.33 | 7.18 | 7.23 | 7.23 | qfq | 92,715,288 | 671,854,905 | -0.96% |
| 2025-09-16 | 7.49 | 7.49 | 7.16 | 7.30 | 7.30 | qfq | 168,480,389 | 1,226,344,979 | -3.31% |
| 2025-09-15 | 7.63 | 7.83 | 7.54 | 7.55 | 7.55 | qfq | 137,459,948 | 1,052,764,173 | -1.82% |
| 2025-09-12 | 7.80 | 7.93 | 7.63 | 7.69 | 7.69 | qfq | 171,188,219 | 1,326,292,944 | -2.41% |
| 2025-09-11 | 7.77 | 8.07 | 7.61 | 7.88 | 7.88 | qfq | 198,160,584 | 1,547,955,875 | 0.38% |
| 2025-09-10 | 7.65 | 7.93 | 7.52 | 7.85 | 7.85 | qfq | 254,022,324 | 1,967,487,969 | -2.73% |
| 2025-09-09 | 7.40 | 8.27 | 7.35 | 8.07 | 8.07 | qfq | 385,336,391 | 3,092,209,400 | 7.31% |
| 2025-09-08 | 7.75 | 7.84 | 7.41 | 7.52 | 7.52 | qfq | 220,126,644 | 1,661,236,889 | -2.72% |
| 2025-09-05 | 7.21 | 7.75 | 7.21 | 7.73 | 7.73 | qfq | 278,070,247 | 2,121,722,954 | 4.32% |
| 2025-09-04 | 7.26 | 7.67 | 7.06 | 7.41 | 7.41 | qfq | 219,126,035 | 1,631,039,231 | 2.49% |
| 2025-09-03 | 7.27 | 7.57 | 7.10 | 7.23 | 7.23 | qfq | 142,540,328 | 1,049,385,330 | -1.77% |
| 2025-09-02 | 7.50 | 7.72 | 7.23 | 7.36 | 7.36 | qfq | 179,222,448 | 1,329,033,829 | -3.03% |
| 2025-09-01 | 7.12 | 7.79 | 7.01 | 7.59 | 7.59 | qfq | 256,206,656 | 1,892,208,766 | 6.75% |
| 2025-08-29 | 6.95 | 7.23 | 6.82 | 7.11 | 7.11 | qfq | 199,169,351 | 1,411,582,087 | 2.45% |
| 2025-08-28 | 6.90 | 6.94 | 6.58 | 6.94 | 6.94 | qfq | 152,834,994 | 1,038,192,620 | 0.73% |
| 2025-08-27 | 7.16 | 7.27 | 6.88 | 6.89 | 6.89 | qfq | 158,723,872 | 1,125,259,242 | -3.91% |
| 2025-08-26 | 7.26 | 7.32 | 7.15 | 7.17 | 7.17 | qfq | 140,970,704 | 1,014,962,925 | -1.65% |
| 2025-08-25 | 7.20 | 7.50 | 7.20 | 7.29 | 7.29 | qfq | 210,958,707 | 1,546,004,793 | 0.55% |
| 2025-08-22 | 7.05 | 7.43 | 7.02 | 7.25 | 7.25 | qfq | 208,627,293 | 1,517,153,298 | 0.28% |
| 2025-08-21 | 7.76 | 8.12 | 7.11 | 7.23 | 7.23 | qfq | 340,228,838 | 2,562,004,640 | -6.95% |
| 2025-08-20 | 8.70 | 8.70 | 7.62 | 7.77 | 7.77 | qfq | 464,627,091 | 3,677,725,056 | -8.26% |
| 2025-08-19 | 8.30 | 8.47 | 7.98 | 8.47 | 8.47 | qfq | 369,963,150 | 3,082,136,169 | 10.00% |
| 2025-08-18 | 7.68 | 7.70 | 7.44 | 7.70 | 7.70 | qfq | 107,196,782 | 819,462,060 | 10.00% |
| 2025-08-15 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | qfq | 226,836,292 | 1,560,227,348 | 10.06% |
| 2025-08-14 | 6.39 | 6.73 | 6.31 | 6.36 | 6.36 | qfq | 277,018,701 | 1,792,340,217 | -0.63% |
| 2025-08-13 | 6.08 | 6.45 | 6.06 | 6.40 | 6.40 | qfq | 229,597,650 | 1,431,294,760 | 4.23% |
| 2025-08-12 | 6.21 | 6.25 | 6.05 | 6.14 | 6.14 | qfq | 150,305,366 | 920,085,781 | -2.38% |
| 2025-08-11 | 6.24 | 6.40 | 6.18 | 6.29 | 6.29 | qfq | 173,307,830 | 1,089,579,550 | 0.96% |
| 2025-08-08 | 6.11 | 6.58 | 6.07 | 6.23 | 6.23 | qfq | 211,418,744 | 1,344,930,055 | 1.14% |
| 2025-08-07 | 6.39 | 6.39 | 6.14 | 6.16 | 6.16 | qfq | 180,332,388 | 1,120,928,698 | -3.60% |
| 2025-08-06 | 6.30 | 6.45 | 6.20 | 6.39 | 6.39 | qfq | 251,436,831 | 1,597,369,408 | 0.31% |
| 2025-08-05 | 5.99 | 6.57 | 5.97 | 6.37 | 6.37 | qfq | 334,768,033 | 2,118,614,329 | 6.34% |
| 2025-08-04 | 5.95 | 6.15 | 5.91 | 5.99 | 5.99 | qfq | 143,354,518 | 860,622,826 | -0.99% |
| 2025-08-01 | 6.26 | 6.32 | 6.03 | 6.05 | 6.05 | qfq | 317,695,848 | 1,955,386,546 | -3.35% |
| 2025-07-31 | 5.65 | 6.26 | 5.64 | 6.26 | 6.26 | qfq | 311,976,308 | 1,920,357,938 | 10.02% |
| 2025-07-30 | 5.88 | 5.95 | 5.63 | 5.69 | 5.69 | qfq | 165,355,753 | 949,700,858 | -3.56% |
| 2025-07-29 | 5.87 | 6.33 | 5.80 | 5.90 | 5.90 | qfq | 261,339,261 | 1,576,373,767 | -0.84% |
| 2025-07-28 | 5.62 | 6.00 | 5.60 | 5.95 | 5.95 | qfq | 252,442,926 | 1,483,146,390 | 5.87% |
| 2025-07-25 | 5.74 | 5.79 | 5.60 | 5.62 | 5.62 | qfq | 103,657,558 | 584,812,438 | -1.92% |
| 2025-07-24 | 5.58 | 5.83 | 5.56 | 5.73 | 5.73 | qfq | 161,311,100 | 925,881,344 | 2.14% |
| 2025-07-23 | 5.72 | 5.74 | 5.58 | 5.61 | 5.61 | qfq | 128,850,940 | 725,992,798 | -2.77% |
| 2025-07-22 | 5.61 | 5.86 | 5.55 | 5.77 | 5.77 | qfq | 176,770,248 | 1,011,936,365 | 2.49% |
| 2025-07-21 | 5.65 | 5.76 | 5.60 | 5.63 | 5.63 | qfq | 163,284,922 | 921,796,011 | -2.43% |
| 2025-07-18 | 5.62 | 5.98 | 5.62 | 5.77 | 5.77 | qfq | 245,972,228 | 1,435,764,518 | 1.94% |
| 2025-07-17 | 5.58 | 5.76 | 5.52 | 5.66 | 5.66 | qfq | 125,072,917 | 707,644,594 | 1.07% |
| 2025-07-16 | 5.54 | 5.68 | 5.52 | 5.60 | 5.60 | qfq | 90,720,318 | 506,578,850 | 0.72% |
| 2025-07-15 | 5.76 | 5.80 | 5.52 | 5.56 | 5.56 | qfq | 143,278,010 | 807,347,518 | -5.28% |
| 2025-07-14 | 5.78 | 5.95 | 5.58 | 5.87 | 5.87 | qfq | 208,256,688 | 1,196,920,771 | 0.86% |
| 2025-07-11 | 5.98 | 6.01 | 5.78 | 5.82 | 5.82 | qfq | 191,188,293 | 1,120,865,103 | -3.64% |
| 2025-07-10 | 5.86 | 6.21 | 5.74 | 6.04 | 6.04 | qfq | 212,747,510 | 1,273,485,433 | 2.03% |
| 2025-07-09 | 6.23 | 6.23 | 5.85 | 5.92 | 5.92 | qfq | 243,637,939 | 1,466,545,328 | -4.98% |
| 2025-07-08 | 6.00 | 6.25 | 5.96 | 6.23 | 6.23 | qfq | 240,144,683 | 1,479,426,493 | 2.81% |
| 2025-07-07 | 5.86 | 6.10 | 5.81 | 6.06 | 6.06 | qfq | 183,942,011 | 1,104,565,890 | 2.02% |
| 2025-07-04 | 5.90 | 6.09 | 5.71 | 5.94 | 5.94 | qfq | 220,049,406 | 1,297,640,306 | -0.83% |
| 2025-07-03 | 5.80 | 6.16 | 5.67 | 5.99 | 5.99 | qfq | 290,584,659 | 1,716,400,021 | 3.81% |
| 2025-07-02 | 6.03 | 6.17 | 5.75 | 5.77 | 5.77 | qfq | 293,368,509 | 1,739,178,411 | -8.27% |
| 2025-07-01 | 6.91 | 6.91 | 6.29 | 6.29 | 6.29 | qfq | 405,911,402 | 2,634,904,497 | -10.01% |
| 2025-06-30 | 6.77 | 6.99 | 6.30 | 6.99 | 6.99 | qfq | 432,309,534 | 2,894,209,821 | 2.49% |
| 2025-06-27 | 7.34 | 7.44 | 6.58 | 6.82 | 6.82 | qfq | 514,305,869 | 3,615,275,123 | -5.28% |
| 2025-06-26 | 6.85 | 7.55 | 6.58 | 7.20 | 7.20 | qfq | 573,205,790 | 4,205,501,189 | 4.96% |
| 2025-06-25 | 6.40 | 6.86 | 6.11 | 6.86 | 6.86 | qfq | 478,957,583 | 3,105,837,648 | 9.94% |
| 2025-06-24 | 5.52 | 6.24 | 5.52 | 6.24 | 6.24 | qfq | 456,876,421 | 2,760,411,377 | 10.05% |
| 2025-06-23 | 5.15 | 5.67 | 5.00 | 5.67 | 5.67 | qfq | 478,171,912 | 2,556,209,091 | 10.10% |
| 2025-06-20 | 4.95 | 5.15 | 4.89 | 5.15 | 5.15 | qfq | 132,291,229 | 673,904,817 | 10.04% |
| 2025-06-19 | 4.47 | 4.68 | 4.34 | 4.68 | 4.68 | qfq | 256,623,886 | 1,183,668,888 | 10.12% |
| 2025-06-18 | 3.93 | 4.25 | 3.80 | 4.25 | 4.25 | qfq | 190,251,377 | 759,463,870 | 10.10% |
| 2025-06-17 | 3.50 | 3.86 | 3.49 | 3.86 | 3.86 | qfq | 70,455,223 | 263,300,801 | 9.97% |
| 2025-06-16 | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 25,751,360 | 89,842,586 | 0.86% |
| 2025-06-13 | 3.60 | 3.61 | 3.46 | 3.48 | 3.48 | qfq | 55,361,797 | 194,731,855 | -3.87% |
| 2025-06-12 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 50,227,292 | 182,130,007 | -2.43% |
| 2025-06-11 | 3.72 | 3.83 | 3.68 | 3.71 | 3.71 | qfq | 53,958,254 | 202,029,320 | -0.27% |
| 2025-06-10 | 3.73 | 3.81 | 3.68 | 3.72 | 3.72 | qfq | 58,910,812 | 220,592,989 | -0.80% |
| 2025-06-09 | 3.72 | 3.80 | 3.67 | 3.75 | 3.75 | qfq | 66,647,491 | 250,334,051 | 1.90% |
| 2025-06-06 | 3.70 | 3.85 | 3.65 | 3.68 | 3.68 | qfq | 85,395,650 | 318,470,376 | -1.08% |
| 2025-06-05 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | qfq | 136,179,264 | 513,089,715 | 3.62% |
| 2025-06-04 | 3.28 | 3.59 | 3.28 | 3.59 | 3.59 | qfq | 42,021,748 | 145,727,709 | 10.12% |
| 2025-06-03 | 3.27 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 24,632,824 | 80,330,444 | -1.81% |
| 2025-05-30 | 3.39 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 19,314,300 | 64,345,370 | -2.35% |
| 2025-05-29 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 13,735,010 | 46,578,866 | 1.80% |
| 2025-05-28 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 17,004,302 | 57,074,511 | -2.34% |
| 2025-05-27 | 3.37 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 22,367,906 | 75,783,288 | 1.18% |
| 2025-05-26 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | qfq | 16,504,400 | 56,015,991 | -0.29% |
| 2025-05-23 | 3.42 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 15,934,382 | 54,589,543 | -0.88% |
| 2025-05-22 | 3.49 | 3.53 | 3.41 | 3.42 | 3.42 | qfq | 22,887,268 | 79,238,281 | -2.01% |
| 2025-05-21 | 3.50 | 3.53 | 3.46 | 3.49 | 3.49 | qfq | 18,823,362 | 65,706,953 | 0.00% |
| 2025-05-20 | 3.53 | 3.53 | 3.48 | 3.49 | 3.49 | qfq | 15,536,200 | 54,311,443 | -1.13% |
| 2025-05-19 | 3.49 | 3.53 | 3.43 | 3.53 | 3.53 | qfq | 18,622,650 | 64,846,660 | 1.15% |
| 2025-05-16 | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 25,686,479 | 89,922,748 | 1.16% |
| 2025-05-15 | 3.53 | 3.55 | 3.44 | 3.45 | 3.45 | qfq | 20,338,955 | 70,802,392 | -1.15% |
| 2025-05-14 | 3.49 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 24,079,001 | 84,026,091 | -0.85% |
| 2025-05-13 | 3.56 | 3.59 | 3.51 | 3.52 | 3.52 | qfq | 23,648,156 | 83,765,283 | -0.28% |
| 2025-05-12 | 3.53 | 3.55 | 3.44 | 3.53 | 3.53 | qfq | 31,992,728 | 111,925,041 | 1.44% |
| 2025-05-09 | 3.45 | 3.50 | 3.36 | 3.48 | 3.48 | qfq | 39,653,905 | 135,590,918 | 1.16% |
| 2025-05-08 | 3.30 | 3.54 | 3.29 | 3.44 | 3.44 | qfq | 41,345,273 | 142,461,772 | 3.93% |
| 2025-05-07 | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 33,157,034 | 109,009,159 | 2.48% |
| 2025-05-06 | 3.08 | 3.24 | 3.06 | 3.23 | 3.23 | qfq | 33,115,647 | 106,251,527 | 5.56% |
| 2025-04-30 | 2.95 | 3.11 | 2.95 | 3.06 | 3.06 | qfq | 48,381,426 | 148,001,989 | 1.66% |
| 2025-04-29 | 2.89 | 3.13 | 2.89 | 3.01 | 3.01 | qfq | 88,243,767 | 265,274,243 | -4.75% |
| 2025-04-28 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | qfq | 11,479,000 | 36,273,640 | -9.97% |
| 2025-04-25 | 3.49 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 12,927,489 | 45,657,400 | -0.28% |
| 2025-04-24 | 3.54 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 16,198,411 | 57,198,923 | -0.56% |
| 2025-04-23 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 25,413,574 | 90,736,419 | 0.85% |
| 2025-04-22 | 3.54 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 24,358,712 | 85,204,425 | -1.96% |
| 2025-04-21 | 3.49 | 3.60 | 3.45 | 3.58 | 3.58 | qfq | 16,617,281 | 58,920,576 | 2.29% |
| 2025-04-18 | 3.50 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 15,432,000 | 53,699,181 | -0.28% |
| 2025-04-17 | 3.40 | 3.65 | 3.39 | 3.51 | 3.51 | qfq | 27,887,279 | 98,002,809 | 2.63% |
| 2025-04-16 | 3.48 | 3.50 | 3.35 | 3.42 | 3.42 | qfq | 16,317,293 | 55,674,375 | -2.01% |
| 2025-04-15 | 3.51 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 15,620,200 | 54,648,336 | -0.57% |
| 2025-04-14 | 3.45 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 17,981,111 | 63,030,300 | 2.33% |
| 2025-04-11 | 3.38 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 16,817,002 | 57,512,599 | 0.88% |
| 2025-04-10 | 3.37 | 3.47 | 3.37 | 3.40 | 3.40 | qfq | 23,320,012 | 79,732,478 | 2.10% |
| 2025-04-09 | 3.28 | 3.35 | 3.07 | 3.33 | 3.33 | qfq | 30,748,950 | 99,606,735 | 0.60% |
| 2025-04-08 | 3.30 | 3.42 | 3.21 | 3.31 | 3.31 | qfq | 39,005,582 | 128,505,902 | -1.78% |
| 2025-04-07 | 3.53 | 3.54 | 3.37 | 3.37 | 3.37 | qfq | 25,746,438 | 87,703,094 | -9.89% |
| 2025-04-03 | 3.74 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 13,707,799 | 51,388,880 | -0.53% |
| 2025-04-02 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 12,563,199 | 47,409,876 | -0.79% |
| 2025-04-01 | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 16,471,400 | 62,396,922 | 1.34% |
| 2025-03-31 | 3.82 | 3.85 | 3.71 | 3.74 | 3.74 | qfq | 28,471,300 | 106,713,859 | -3.11% |
| 2025-03-28 | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | qfq | 20,213,202 | 78,636,707 | -2.53% |
| 2025-03-27 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | qfq | 18,748,212 | 74,231,632 | -1.25% |
| 2025-03-26 | 4.01 | 4.06 | 3.93 | 4.01 | 4.01 | qfq | 14,702,780 | 59,099,172 | 0.00% |
| 2025-03-25 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | qfq | 16,272,964 | 65,139,363 | 0.25% |
| 2025-03-24 | 4.11 | 4.11 | 3.93 | 4.00 | 4.00 | qfq | 23,684,211 | 94,709,577 | -1.72% |
| 2025-03-21 | 4.12 | 4.16 | 4.05 | 4.07 | 4.07 | qfq | 21,798,450 | 89,297,655 | -1.93% |
| 2025-03-20 | 4.17 | 4.19 | 4.14 | 4.15 | 4.15 | qfq | 15,453,001 | 64,356,781 | -0.95% |
| 2025-03-19 | 4.26 | 4.27 | 4.16 | 4.19 | 4.19 | qfq | 19,993,200 | 83,869,087 | -1.64% |
| 2025-03-18 | 4.31 | 4.36 | 4.24 | 4.26 | 4.26 | qfq | 20,753,469 | 89,131,329 | -0.93% |
| 2025-03-17 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 21,843,925 | 94,052,500 | 0.00% |
| 2025-03-14 | 4.19 | 4.36 | 4.12 | 4.30 | 4.30 | qfq | 38,520,597 | 163,839,379 | 2.87% |
| 2025-03-13 | 4.25 | 4.27 | 4.13 | 4.18 | 4.18 | qfq | 24,332,163 | 101,505,869 | -1.88% |
| 2025-03-12 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | qfq | 17,736,103 | 75,626,031 | 0.00% |
| 2025-03-11 | 4.24 | 4.26 | 4.18 | 4.26 | 4.26 | qfq | 20,997,400 | 88,508,958 | 0.00% |
| 2025-03-10 | 4.25 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 19,991,804 | 85,343,353 | 0.24% |
| 2025-03-07 | 4.32 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 23,327,944 | 99,774,198 | -1.85% |
| 2025-03-06 | 4.33 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 23,769,651 | 103,027,658 | 0.93% |
| 2025-03-05 | 4.32 | 4.35 | 4.25 | 4.29 | 4.29 | qfq | 26,728,000 | 114,465,669 | -0.69% |
| 2025-03-04 | 4.40 | 4.40 | 4.27 | 4.32 | 4.32 | qfq | 34,147,901 | 147,369,140 | -2.48% |
| 2025-03-03 | 4.33 | 4.52 | 4.32 | 4.43 | 4.43 | qfq | 50,084,385 | 223,332,662 | 2.31% |
| 2025-02-28 | 4.50 | 4.50 | 4.30 | 4.33 | 4.33 | qfq | 42,827,100 | 187,757,564 | -3.78% |
| 2025-02-27 | 4.43 | 4.50 | 4.40 | 4.50 | 4.50 | qfq | 46,036,102 | 205,487,816 | 1.81% |
| 2025-02-26 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 32,165,070 | 142,594,411 | 0.45% |
| 2025-02-25 | 4.35 | 4.45 | 4.30 | 4.40 | 4.40 | qfq | 36,287,207 | 159,315,462 | 1.15% |
| 2025-02-24 | 4.38 | 4.42 | 4.28 | 4.35 | 4.35 | qfq | 39,527,827 | 171,649,166 | -1.14% |
| 2025-02-21 | 4.37 | 4.50 | 4.32 | 4.40 | 4.40 | qfq | 83,075,218 | 366,113,691 | 0.69% |
| 2025-02-20 | 4.06 | 4.43 | 4.02 | 4.37 | 4.37 | qfq | 103,989,172 | 447,570,177 | 8.44% |
| 2025-02-19 | 3.98 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 18,544,359 | 74,206,535 | 1.26% |
| 2025-02-18 | 4.01 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 26,640,110 | 107,633,875 | -0.75% |
| 2025-02-17 | 4.06 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 20,370,167 | 81,768,921 | -0.74% |
| 2025-02-14 | 4.05 | 4.14 | 4.02 | 4.04 | 4.04 | qfq | 23,201,501 | 94,556,416 | -0.49% |
| 2025-02-13 | 4.10 | 4.12 | 4.05 | 4.06 | 4.06 | qfq | 18,874,000 | 77,144,555 | -0.98% |
| 2025-02-12 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | qfq | 21,438,900 | 86,955,904 | 2.24% |
| 2025-02-11 | 4.08 | 4.10 | 3.96 | 4.01 | 4.01 | qfq | 22,805,766 | 91,001,526 | -1.23% |
| 2025-02-10 | 3.98 | 4.11 | 3.94 | 4.06 | 4.06 | qfq | 29,775,591 | 119,591,383 | 2.53% |
| 2025-02-07 | 3.86 | 4.00 | 3.84 | 3.96 | 3.96 | qfq | 26,938,698 | 106,267,015 | 2.33% |
| 2025-02-06 | 3.75 | 3.88 | 3.70 | 3.87 | 3.87 | qfq | 20,978,104 | 79,858,172 | 3.48% |
| 2025-02-05 | 3.71 | 3.79 | 3.69 | 3.74 | 3.74 | qfq | 14,031,300 | 52,613,983 | 0.81% |
| 2025-01-27 | 3.74 | 3.85 | 3.70 | 3.71 | 3.71 | qfq | 16,455,600 | 61,711,387 | -2.37% |
| 2025-01-24 | 3.75 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 13,765,624 | 52,039,162 | 1.33% |
| 2025-01-23 | 3.83 | 3.91 | 3.75 | 3.75 | 3.75 | qfq | 15,916,899 | 61,037,539 | -0.79% |
| 2025-01-22 | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 11,949,100 | 45,210,154 | -1.31% |
| 2025-01-21 | 3.94 | 3.95 | 3.81 | 3.83 | 3.83 | qfq | 14,246,700 | 54,930,208 | -2.30% |
| 2025-01-20 | 3.89 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 15,913,000 | 62,360,048 | 1.82% |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 10,213,455 | 39,275,706 | 0.00% |
| 2025-01-16 | 3.83 | 3.93 | 3.81 | 3.85 | 3.85 | qfq | 18,237,200 | 70,567,215 | 0.79% |
| 2025-01-15 | 3.87 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 17,687,900 | 67,395,462 | -1.04% |
| 2025-01-14 | 3.70 | 3.87 | 3.70 | 3.86 | 3.86 | qfq | 21,596,402 | 82,110,191 | 4.04% |
| 2025-01-13 | 3.66 | 3.73 | 3.60 | 3.71 | 3.71 | qfq | 15,208,000 | 55,936,785 | 0.82% |
| 2025-01-10 | 3.79 | 3.86 | 3.68 | 3.68 | 3.68 | qfq | 17,693,500 | 66,676,194 | -2.65% |
| 2025-01-09 | 3.77 | 3.83 | 3.74 | 3.78 | 3.78 | qfq | 19,509,301 | 73,973,872 | -0.26% |
| 2025-01-08 | 3.86 | 3.87 | 3.67 | 3.79 | 3.79 | qfq | 23,068,325 | 86,632,682 | -2.07% |
| 2025-01-07 | 3.78 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 19,036,125 | 72,917,188 | 2.65% |
| 2025-01-06 | 3.76 | 3.82 | 3.66 | 3.77 | 3.77 | qfq | 17,185,600 | 64,560,865 | 0.27% |
| 2025-01-03 | 3.91 | 3.93 | 3.72 | 3.76 | 3.76 | qfq | 23,601,594 | 90,393,910 | -3.34% |
| 2025-01-02 | 4.00 | 4.03 | 3.85 | 3.89 | 3.89 | qfq | 21,107,876 | 83,358,247 | -2.75% |
| 2024-12-31 | 4.11 | 4.16 | 4.00 | 4.00 | 4.00 | qfq | 15,610,194 | 63,320,946 | -2.44% |
| 2024-12-30 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 16,920,800 | 69,157,618 | -0.97% |
| 2024-12-27 | 4.07 | 4.19 | 4.05 | 4.14 | 4.14 | qfq | 20,814,369 | 86,297,863 | 1.72% |
| 2024-12-26 | 4.04 | 4.11 | 4.03 | 4.07 | 4.07 | qfq | 15,246,976 | 62,176,797 | 0.49% |
| 2024-12-25 | 4.20 | 4.22 | 4.01 | 4.05 | 4.05 | qfq | 30,827,287 | 125,272,339 | -3.34% |
| 2024-12-24 | 4.21 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 20,022,200 | 84,693,356 | -0.48% |
| 2024-12-23 | 4.36 | 4.37 | 4.19 | 4.21 | 4.21 | qfq | 24,824,200 | 105,660,040 | -3.66% |
| 2024-12-20 | 4.36 | 4.40 | 4.31 | 4.37 | 4.37 | qfq | 17,246,158 | 75,133,027 | 0.00% |
| 2024-12-19 | 4.40 | 4.43 | 4.30 | 4.37 | 4.37 | qfq | 24,900,597 | 108,362,900 | -1.35% |
| 2024-12-18 | 4.50 | 4.52 | 4.42 | 4.43 | 4.43 | qfq | 22,471,029 | 100,136,797 | -1.56% |
| 2024-12-17 | 4.52 | 4.60 | 4.47 | 4.50 | 4.50 | qfq | 28,418,000 | 128,573,812 | 0.22% |
| 2024-12-16 | 4.57 | 4.57 | 4.46 | 4.49 | 4.49 | qfq | 28,069,200 | 126,515,944 | -1.97% |
| 2024-12-13 | 4.72 | 4.72 | 4.57 | 4.58 | 4.58 | qfq | 38,093,189 | 175,652,074 | -3.58% |
| 2024-12-12 | 4.63 | 4.85 | 4.62 | 4.75 | 4.75 | qfq | 61,268,986 | 291,156,615 | 2.59% |
| 2024-12-11 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 25,452,802 | 117,309,112 | 0.87% |
| 2024-12-10 | 4.72 | 4.77 | 4.57 | 4.59 | 4.59 | qfq | 40,687,174 | 189,644,184 | -0.43% |
| 2024-12-09 | 4.63 | 4.68 | 4.53 | 4.61 | 4.61 | qfq | 29,577,383 | 136,017,367 | -0.43% |
| 2024-12-06 | 4.50 | 4.66 | 4.45 | 4.63 | 4.63 | qfq | 42,887,721 | 196,053,313 | 2.21% |
| 2024-12-05 | 4.44 | 4.55 | 4.42 | 4.53 | 4.53 | qfq | 26,328,544 | 118,596,834 | 1.57% |
| 2024-12-04 | 4.55 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 34,073,101 | 152,852,316 | -2.41% |
| 2024-12-03 | 4.63 | 4.65 | 4.51 | 4.57 | 4.57 | qfq | 34,441,324 | 157,251,421 | -1.30% |
| 2024-12-02 | 4.56 | 4.65 | 4.49 | 4.63 | 4.63 | qfq | 41,664,935 | 191,987,595 | 1.76% |
| 2024-11-29 | 4.58 | 4.63 | 4.45 | 4.55 | 4.55 | qfq | 47,211,727 | 214,209,223 | -0.87% |
| 2024-11-28 | 4.68 | 4.77 | 4.56 | 4.59 | 4.59 | qfq | 44,823,958 | 207,480,211 | -1.71% |
| 2024-11-27 | 4.59 | 4.67 | 4.41 | 4.67 | 4.67 | qfq | 64,924,598 | 292,948,613 | -0.85% |
| 2024-11-26 | 5.02 | 5.03 | 4.70 | 4.71 | 4.71 | qfq | 81,951,309 | 396,045,816 | -8.37% |
| 2024-11-25 | 4.81 | 5.24 | 4.76 | 5.14 | 5.14 | qfq | 144,865,706 | 730,606,217 | 7.98% |
| 2024-11-22 | 4.63 | 4.87 | 4.56 | 4.76 | 4.76 | qfq | 83,694,008 | 395,596,500 | 2.37% |
| 2024-11-21 | 4.63 | 4.73 | 4.60 | 4.65 | 4.65 | qfq | 37,504,128 | 174,493,003 | -0.21% |
| 2024-11-20 | 4.55 | 4.71 | 4.52 | 4.66 | 4.66 | qfq | 50,976,816 | 236,057,088 | 1.97% |
| 2024-11-19 | 4.48 | 4.57 | 4.33 | 4.57 | 4.57 | qfq | 51,133,382 | 227,032,370 | 0.88% |
| 2024-11-18 | 4.46 | 4.70 | 4.44 | 4.53 | 4.53 | qfq | 61,103,111 | 278,600,758 | 2.95% |
| 2024-11-15 | 4.53 | 4.62 | 4.39 | 4.40 | 4.40 | qfq | 54,445,404 | 245,319,028 | -3.08% |
| 2024-11-14 | 4.89 | 4.92 | 4.53 | 4.54 | 4.54 | qfq | 63,824,219 | 298,027,307 | -5.22% |
| 2024-11-13 | 4.70 | 4.97 | 4.65 | 4.79 | 4.79 | qfq | 80,873,396 | 385,092,702 | 0.63% |
| 2024-11-12 | 5.03 | 5.10 | 4.71 | 4.76 | 4.76 | qfq | 163,885,217 | 796,891,556 | -8.81% |
| 2024-11-11 | 5.30 | 5.43 | 5.06 | 5.22 | 5.22 | qfq | 264,623,228 | 1,391,601,879 | 5.67% |
| 2024-11-08 | 4.62 | 4.94 | 4.62 | 4.94 | 4.94 | qfq | 66,316,317 | 320,035,346 | 10.02% |
| 2024-11-07 | 4.09 | 4.49 | 4.09 | 4.49 | 4.49 | qfq | 113,410,746 | 493,760,526 | 10.05% |
| 2024-11-06 | 4.07 | 4.22 | 4.06 | 4.08 | 4.08 | qfq | 48,204,884 | 199,487,758 | 0.49% |
| 2024-11-05 | 3.91 | 4.10 | 3.90 | 4.06 | 4.06 | qfq | 43,478,200 | 174,773,363 | 3.57% |
| 2024-11-04 | 3.89 | 3.96 | 3.84 | 3.92 | 3.92 | qfq | 21,910,570 | 85,461,430 | 0.77% |
| 2024-11-01 | 4.00 | 4.02 | 3.85 | 3.89 | 3.89 | qfq | 34,792,529 | 136,420,854 | -2.75% |
| 2024-10-31 | 3.89 | 4.04 | 3.89 | 4.00 | 4.00 | qfq | 42,385,450 | 169,222,652 | 3.09% |
| 2024-10-30 | 3.88 | 3.95 | 3.84 | 3.88 | 3.88 | qfq | 32,591,172 | 126,579,151 | -1.02% |
| 2024-10-29 | 4.09 | 4.15 | 3.91 | 3.92 | 3.92 | qfq | 49,538,697 | 197,554,459 | -3.69% |
| 2024-10-28 | 3.99 | 4.07 | 3.93 | 4.07 | 4.07 | qfq | 51,944,558 | 208,396,024 | 3.30% |
| 2024-10-25 | 3.68 | 3.96 | 3.66 | 3.94 | 3.94 | qfq | 69,025,546 | 266,625,122 | 7.95% |
| 2024-10-24 | 3.81 | 3.81 | 3.63 | 3.65 | 3.65 | qfq | 41,651,097 | 153,559,356 | -4.20% |
| 2024-10-23 | 3.69 | 3.81 | 3.65 | 3.81 | 3.81 | qfq | 47,809,311 | 178,737,015 | 3.81% |
| 2024-10-22 | 3.55 | 3.67 | 3.50 | 3.67 | 3.67 | qfq | 42,898,979 | 154,624,609 | 3.38% |
| 2024-10-21 | 3.55 | 3.62 | 3.52 | 3.55 | 3.55 | qfq | 34,058,364 | 121,595,023 | 0.85% |
| 2024-10-18 | 3.40 | 3.59 | 3.36 | 3.52 | 3.52 | qfq | 38,136,178 | 132,377,497 | 3.53% |
| 2024-10-17 | 3.47 | 3.52 | 3.39 | 3.40 | 3.40 | qfq | 22,940,698 | 79,256,957 | -2.02% |
| 2024-10-16 | 3.45 | 3.51 | 3.42 | 3.47 | 3.47 | qfq | 27,641,677 | 95,654,279 | -0.86% |
| 2024-10-15 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | qfq | 28,194,689 | 99,948,765 | -2.23% |
| 2024-10-14 | 3.60 | 3.61 | 3.49 | 3.58 | 3.58 | qfq | 31,158,728 | 110,840,158 | 1.13% |
| 2024-10-11 | 3.74 | 3.75 | 3.48 | 3.54 | 3.54 | qfq | 39,636,091 | 141,966,184 | -5.35% |
| 2024-10-10 | 3.79 | 3.92 | 3.70 | 3.74 | 3.74 | qfq | 49,430,103 | 188,142,483 | -1.32% |
| 2024-10-09 | 4.19 | 4.19 | 3.78 | 3.79 | 3.79 | qfq | 83,229,221 | 329,499,420 | -9.55% |
| 2024-10-08 | 4.19 | 4.19 | 3.96 | 4.19 | 4.19 | qfq | 98,698,549 | 407,083,124 | 9.97% |
| 2024-09-30 | 3.72 | 3.81 | 3.61 | 3.81 | 3.81 | qfq | 83,739,016 | 314,424,154 | 10.12% |
| 2024-09-27 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | qfq | 43,047,606 | 144,318,487 | 9.15% |
| 2024-09-26 | 3.06 | 3.17 | 3.03 | 3.17 | 3.17 | qfq | 32,934,811 | 102,272,750 | 4.28% |
| 2024-09-25 | 2.99 | 3.12 | 2.98 | 3.04 | 3.04 | qfq | 39,923,900 | 122,249,727 | 3.40% |
| 2024-09-24 | 2.75 | 2.95 | 2.74 | 2.94 | 2.94 | qfq | 38,139,788 | 109,001,895 | 7.69% |
| 2024-09-23 | 2.71 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 12,815,362 | 34,940,286 | 0.74% |
| 2024-09-20 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | qfq | 17,038,461 | 46,408,513 | -1.81% |
| 2024-09-19 | 2.70 | 2.78 | 2.66 | 2.76 | 2.76 | qfq | 21,461,361 | 58,685,876 | 2.60% |
| 2024-09-18 | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | qfq | 14,247,449 | 38,171,231 | -1.10% |
| 2024-09-13 | 2.76 | 2.77 | 2.67 | 2.72 | 2.72 | qfq | 26,489,700 | 71,689,314 | -1.09% |
| 2024-09-12 | 2.72 | 2.83 | 2.69 | 2.75 | 2.75 | qfq | 37,492,635 | 103,785,897 | 1.85% |
| 2024-09-11 | 2.61 | 2.76 | 2.59 | 2.70 | 2.70 | qfq | 54,693,319 | 148,273,463 | 3.05% |
| 2024-09-10 | 2.65 | 2.78 | 2.56 | 2.62 | 2.62 | qfq | 69,913,247 | 183,869,645 | -3.68% |
| 2024-09-09 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | qfq | 11,869,200 | 32,284,224 | -9.93% |
| 2024-09-06 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 13,059,000 | 39,667,568 | -1.95% |
| 2024-09-05 | 3.09 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 14,006,000 | 43,300,463 | 0.00% |
| 2024-09-04 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | qfq | 18,342,600 | 56,672,513 | 0.33% |
| 2024-09-03 | 3.01 | 3.08 | 3.00 | 3.07 | 3.07 | qfq | 13,450,700 | 41,007,755 | 1.99% |
| 2024-09-02 | 3.06 | 3.10 | 3.01 | 3.01 | 3.01 | qfq | 15,631,700 | 47,790,898 | -0.99% |
| 2024-08-30 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | qfq | 18,761,312 | 57,127,472 | 2.01% |
| 2024-08-29 | 2.89 | 2.99 | 2.88 | 2.98 | 2.98 | qfq | 14,779,965 | 43,623,788 | 2.41% |
| 2024-08-28 | 2.89 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 9,932,000 | 28,760,316 | 0.34% |
| 2024-08-27 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 13,833,765 | 40,520,873 | -3.33% |
| 2024-08-26 | 2.90 | 3.03 | 2.90 | 3.00 | 3.00 | qfq | 17,303,481 | 51,760,711 | 3.45% |
| 2024-08-23 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 11,948,050 | 34,689,936 | -0.68% |
| 2024-08-22 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | qfq | 9,909,800 | 29,223,564 | -1.35% |
| 2024-08-21 | 2.97 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 11,635,911 | 34,583,129 | -0.67% |
| 2024-08-20 | 3.03 | 3.06 | 2.97 | 2.98 | 2.98 | qfq | 12,213,650 | 36,644,955 | -1.65% |
| 2024-08-19 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 12,417,200 | 37,707,402 | -0.66% |
| 2024-08-16 | 3.12 | 3.14 | 3.05 | 3.05 | 3.05 | qfq | 14,064,209 | 43,382,739 | -2.24% |
| 2024-08-15 | 3.06 | 3.15 | 3.02 | 3.12 | 3.12 | qfq | 17,148,959 | 53,068,054 | 1.96% |
| 2024-08-14 | 3.11 | 3.15 | 3.06 | 3.06 | 3.06 | qfq | 12,808,750 | 39,580,411 | -1.92% |
| 2024-08-13 | 3.06 | 3.13 | 3.02 | 3.12 | 3.12 | qfq | 17,218,650 | 53,152,037 | 2.30% |
| 2024-08-12 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 10,550,800 | 32,329,439 | -0.97% |
| 2024-08-09 | 3.13 | 3.15 | 3.08 | 3.08 | 3.08 | qfq | 13,246,000 | 41,184,305 | -1.60% |
| 2024-08-08 | 3.12 | 3.14 | 3.07 | 3.13 | 3.13 | qfq | 12,270,075 | 38,147,409 | 0.32% |
| 2024-08-07 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 11,984,661 | 37,335,589 | 0.00% |
| 2024-08-06 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 14,834,461 | 46,075,170 | 1.96% |
| 2024-08-05 | 3.13 | 3.19 | 3.06 | 3.06 | 3.06 | qfq | 18,342,025 | 57,231,704 | -2.55% |
| 2024-08-02 | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 13,477,681 | 42,616,338 | -0.95% |
| 2024-08-01 | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 14,490,100 | 46,036,212 | -0.63% |
| 2024-07-31 | 3.07 | 3.20 | 3.06 | 3.19 | 3.19 | qfq | 28,154,410 | 88,366,350 | 4.93% |
| 2024-07-30 | 3.03 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 11,720,040 | 35,596,737 | 0.66% |
| 2024-07-29 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | qfq | 10,886,600 | 32,841,604 | -0.33% |
| 2024-07-26 | 2.97 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 14,284,211 | 43,376,028 | 2.02% |
| 2024-07-25 | 2.91 | 3.01 | 2.88 | 2.97 | 2.97 | qfq | 16,310,600 | 48,378,949 | 2.06% |
| 2024-07-24 | 2.98 | 3.00 | 2.91 | 2.91 | 2.91 | qfq | 19,268,962 | 56,639,531 | -2.68% |
| 2024-07-23 | 3.03 | 3.08 | 2.99 | 2.99 | 2.99 | qfq | 15,661,534 | 47,545,033 | -1.32% |
| 2024-07-22 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 12,558,534 | 38,134,127 | -0.33% |
| 2024-07-19 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | qfq | 19,514,901 | 59,464,145 | -1.62% |
| 2024-07-18 | 3.04 | 3.09 | 2.98 | 3.09 | 3.09 | qfq | 17,260,706 | 52,447,386 | 1.64% |
| 2024-07-17 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 15,263,601 | 46,563,632 | -0.33% |
| 2024-07-16 | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 12,424,700 | 37,997,502 | 0.00% |
| 2024-07-15 | 3.12 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 18,592,800 | 57,068,462 | -2.87% |
| 2024-07-12 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 22,008,100 | 68,979,760 | 0.64% |
| 2024-07-11 | 3.00 | 3.13 | 2.99 | 3.12 | 3.12 | qfq | 28,083,929 | 86,821,577 | 5.05% |
| 2024-07-10 | 2.98 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 15,331,001 | 45,916,930 | -0.67% |
| 2024-07-09 | 2.98 | 3.01 | 2.90 | 2.99 | 2.99 | qfq | 20,441,189 | 60,582,326 | 1.01% |
| 2024-07-08 | 3.07 | 3.07 | 2.95 | 2.96 | 2.96 | qfq | 18,961,850 | 56,881,495 | -3.27% |
| 2024-07-05 | 3.03 | 3.07 | 2.98 | 3.06 | 3.06 | qfq | 15,717,992 | 47,758,246 | 0.99% |
| 2024-07-04 | 3.11 | 3.15 | 3.02 | 3.03 | 3.03 | qfq | 24,712,641 | 75,830,307 | -3.50% |
| 2024-07-03 | 3.12 | 3.28 | 3.11 | 3.14 | 3.14 | qfq | 32,670,500 | 103,755,069 | 0.32% |
| 2024-07-02 | 3.11 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 17,360,034 | 54,111,651 | 1.29% |
| 2024-07-01 | 3.07 | 3.11 | 3.03 | 3.09 | 3.09 | qfq | 14,943,962 | 45,890,860 | 1.31% |
| 2024-06-28 | 3.05 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 16,669,889 | 51,656,980 | -0.65% |
| 2024-06-27 | 3.15 | 3.17 | 3.07 | 3.07 | 3.07 | qfq | 17,594,722 | 54,816,049 | -3.46% |
| 2024-06-26 | 3.04 | 3.18 | 2.98 | 3.18 | 3.18 | qfq | 25,211,844 | 77,544,496 | 4.95% |
| 2024-06-25 | 3.04 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 16,174,612 | 49,211,973 | 0.33% |
| 2024-06-24 | 3.12 | 3.13 | 3.00 | 3.02 | 3.02 | qfq | 21,631,754 | 65,770,302 | -3.21% |
| 2024-06-21 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | qfq | 16,581,351 | 52,106,534 | -0.95% |
| 2024-06-20 | 3.24 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 22,506,316 | 71,905,336 | -3.08% |
| 2024-06-19 | 3.36 | 3.37 | 3.23 | 3.25 | 3.25 | qfq | 23,585,864 | 77,358,175 | -2.99% |
| 2024-06-18 | 3.37 | 3.40 | 3.32 | 3.35 | 3.35 | qfq | 18,980,505 | 63,706,208 | -0.30% |
| 2024-06-17 | 3.41 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 22,632,471 | 76,506,192 | -1.75% |
| 2024-06-14 | 3.44 | 3.45 | 3.34 | 3.42 | 3.42 | qfq | 29,425,077 | 99,546,337 | 0.00% |
| 2024-06-13 | 3.50 | 3.52 | 3.40 | 3.42 | 3.42 | qfq | 17,622,790 | 60,618,984 | -2.01% |
| 2024-06-12 | 3.53 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 16,496,485 | 57,989,175 | -1.13% |
| 2024-06-11 | 3.46 | 3.53 | 3.34 | 3.53 | 3.53 | qfq | 17,779,467 | 61,602,340 | 2.62% |
| 2024-06-07 | 3.39 | 3.49 | 3.35 | 3.44 | 3.44 | qfq | 19,330,231 | 66,042,053 | 1.47% |
| 2024-06-06 | 3.62 | 3.63 | 3.36 | 3.39 | 3.39 | qfq | 35,186,274 | 120,745,998 | -5.57% |
| 2024-06-05 | 3.63 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 20,988,581 | 75,949,872 | -2.45% |
| 2024-06-04 | 3.32 | 3.72 | 3.32 | 3.68 | 3.68 | qfq | 54,663,387 | 195,335,420 | -0.27% |
| 2024-06-03 | 4.03 | 4.06 | 3.69 | 3.69 | 3.69 | qfq | 44,259,619 | 165,931,352 | -10.00% |
| 2024-05-31 | 4.10 | 4.14 | 4.09 | 4.10 | 4.10 | qfq | 7,202,868 | 29,593,187 | 0.24% |
| 2024-05-30 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 8,027,251 | 32,894,645 | 0.00% |
| 2024-05-29 | 4.08 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 12,613,600 | 51,993,613 | 0.74% |
| 2024-05-28 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | qfq | 8,000,200 | 32,643,378 | -1.22% |
| 2024-05-27 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | qfq | 11,252,061 | 45,703,753 | 0.74% |
| 2024-05-24 | 4.12 | 4.15 | 4.08 | 4.08 | 4.08 | qfq | 9,225,400 | 37,898,627 | -0.73% |
| 2024-05-23 | 4.18 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 16,099,500 | 66,573,194 | -2.61% |
| 2024-05-22 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 18,571,213 | 77,928,505 | 0.48% |
| 2024-05-21 | 4.21 | 4.40 | 4.18 | 4.20 | 4.20 | qfq | 24,477,600 | 103,946,073 | -0.47% |
| 2024-05-20 | 4.27 | 4.32 | 4.21 | 4.22 | 4.22 | qfq | 14,679,600 | 62,567,293 | -1.17% |
| 2024-05-17 | 4.18 | 4.28 | 4.13 | 4.27 | 4.27 | qfq | 13,710,755 | 57,792,447 | 2.40% |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | 4.17 | qfq | 14,710,877 | 61,939,405 | -1.18% |
| 2024-05-15 | 4.29 | 4.30 | 4.21 | 4.22 | 4.22 | qfq | 10,507,100 | 44,521,851 | -0.94% |
| 2024-05-14 | 4.29 | 4.37 | 4.25 | 4.26 | 4.26 | qfq | 14,563,400 | 62,446,226 | -0.70% |
| 2024-05-13 | 4.35 | 4.38 | 4.26 | 4.29 | 4.29 | qfq | 16,472,700 | 70,924,189 | -2.28% |
| 2024-05-10 | 4.46 | 4.49 | 4.35 | 4.39 | 4.39 | qfq | 18,114,500 | 79,507,752 | -1.79% |
| 2024-05-09 | 4.33 | 4.49 | 4.31 | 4.47 | 4.47 | qfq | 27,158,610 | 120,908,442 | 3.71% |
| 2024-05-08 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 14,345,200 | 62,242,982 | -2.49% |
| 2024-05-07 | 4.36 | 4.42 | 4.33 | 4.42 | 4.42 | qfq | 16,870,679 | 73,877,864 | 0.91% |
| 2024-05-06 | 4.24 | 4.45 | 4.24 | 4.38 | 4.38 | qfq | 29,096,232 | 126,816,851 | 3.06% |
| 2024-04-30 | 4.45 | 4.48 | 4.22 | 4.25 | 4.25 | qfq | 43,835,271 | 188,968,450 | -7.21% |
| 2024-04-29 | 4.30 | 4.60 | 4.27 | 4.58 | 4.58 | qfq | 33,486,695 | 150,975,306 | 7.01% |
| 2024-04-26 | 4.17 | 4.29 | 4.11 | 4.28 | 4.28 | qfq | 18,124,734 | 76,638,748 | 3.13% |
| 2024-04-25 | 4.11 | 4.21 | 4.08 | 4.15 | 4.15 | qfq | 13,899,051 | 57,972,626 | 0.73% |
| 2024-04-24 | 4.11 | 4.13 | 4.03 | 4.12 | 4.12 | qfq | 11,891,356 | 48,685,062 | 0.73% |
| 2024-04-23 | 4.12 | 4.19 | 4.07 | 4.09 | 4.09 | qfq | 11,947,101 | 49,170,158 | -0.49% |
| 2024-04-22 | 4.10 | 4.17 | 4.01 | 4.11 | 4.11 | qfq | 13,546,460 | 55,551,382 | 0.00% |
| 2024-04-19 | 4.22 | 4.26 | 4.08 | 4.11 | 4.11 | qfq | 23,079,480 | 95,641,549 | -3.52% |
| 2024-04-18 | 4.34 | 4.36 | 4.20 | 4.26 | 4.26 | qfq | 18,318,092 | 78,583,388 | -2.07% |
| 2024-04-17 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | qfq | 24,719,688 | 105,760,013 | 7.41% |
| 2024-04-16 | 4.37 | 4.37 | 4.03 | 4.05 | 4.05 | qfq | 29,285,938 | 121,450,358 | -7.74% |
| 2024-04-15 | 4.50 | 4.63 | 4.30 | 4.39 | 4.39 | qfq | 31,538,572 | 140,334,186 | -2.88% |
| 2024-04-12 | 4.70 | 4.72 | 4.50 | 4.52 | 4.52 | qfq | 25,746,162 | 117,464,092 | -3.62% |
| 2024-04-11 | 4.76 | 4.83 | 4.67 | 4.69 | 4.69 | qfq | 31,937,000 | 151,371,532 | -3.70% |
| 2024-04-10 | 5.02 | 5.02 | 4.85 | 4.87 | 4.87 | qfq | 36,031,493 | 176,666,526 | -2.99% |
| 2024-04-09 | 4.76 | 5.02 | 4.72 | 5.02 | 5.02 | qfq | 61,101,478 | 302,423,653 | 6.36% |
| 2024-04-08 | 4.87 | 4.92 | 4.71 | 4.72 | 4.72 | qfq | 18,293,350 | 87,841,649 | -3.08% |
| 2024-04-03 | 4.84 | 4.91 | 4.83 | 4.87 | 4.87 | qfq | 23,075,683 | 112,190,183 | 0.21% |
| 2024-04-02 | 4.74 | 4.89 | 4.73 | 4.86 | 4.86 | qfq | 23,974,240 | 115,381,438 | 2.53% |
| 2024-04-01 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | qfq | 19,362,591 | 91,006,727 | 3.49% |
| 2024-03-29 | 4.57 | 4.64 | 4.53 | 4.58 | 4.58 | qfq | 11,088,261 | 50,766,562 | 0.22% |
| 2024-03-28 | 4.43 | 4.59 | 4.42 | 4.57 | 4.57 | qfq | 13,674,217 | 62,103,824 | 2.70% |
| 2024-03-27 | 4.67 | 4.69 | 4.44 | 4.45 | 4.45 | qfq | 19,185,133 | 87,269,772 | -4.91% |
| 2024-03-26 | 4.62 | 4.72 | 4.56 | 4.68 | 4.68 | qfq | 20,042,878 | 93,134,407 | 1.74% |
| 2024-03-25 | 4.74 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 16,926,497 | 79,201,966 | -3.16% |
| 2024-03-22 | 4.89 | 4.91 | 4.72 | 4.75 | 4.75 | qfq | 20,076,700 | 96,010,104 | -3.06% |
| 2024-03-21 | 4.95 | 4.98 | 4.86 | 4.90 | 4.90 | qfq | 19,857,578 | 97,543,109 | -1.01% |
| 2024-03-20 | 4.84 | 5.03 | 4.82 | 4.95 | 4.95 | qfq | 33,170,962 | 163,477,336 | 2.48% |
| 2024-03-19 | 4.81 | 4.87 | 4.79 | 4.83 | 4.83 | qfq | 16,399,700 | 79,374,130 | 0.21% |
| 2024-03-18 | 4.81 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 15,463,771 | 74,055,852 | 1.26% |
| 2024-03-15 | 4.71 | 4.76 | 4.66 | 4.76 | 4.76 | qfq | 13,757,918 | 64,777,927 | 0.85% |
| 2024-03-14 | 4.77 | 4.83 | 4.67 | 4.72 | 4.72 | qfq | 16,978,400 | 80,790,515 | -0.84% |
| 2024-03-13 | 4.80 | 4.80 | 4.73 | 4.76 | 4.76 | qfq | 12,393,400 | 59,010,413 | -0.83% |
| 2024-03-12 | 4.83 | 4.85 | 4.75 | 4.80 | 4.80 | qfq | 19,811,195 | 94,876,821 | 0.21% |
| 2024-03-11 | 4.58 | 4.80 | 4.57 | 4.79 | 4.79 | qfq | 29,327,950 | 138,511,318 | 5.04% |
| 2024-03-08 | 4.58 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 12,550,379 | 57,200,022 | -0.22% |
| 2024-03-07 | 4.67 | 4.70 | 4.57 | 4.57 | 4.57 | qfq | 12,974,506 | 60,204,088 | -2.14% |
| 2024-03-06 | 4.61 | 4.74 | 4.56 | 4.67 | 4.67 | qfq | 13,557,350 | 62,986,172 | 1.30% |
| 2024-03-05 | 4.68 | 4.68 | 4.60 | 4.61 | 4.61 | qfq | 13,683,604 | 63,319,117 | -2.12% |
| 2024-03-04 | 4.75 | 4.80 | 4.66 | 4.71 | 4.71 | qfq | 13,390,101 | 63,106,154 | -1.05% |
| 2024-03-01 | 4.74 | 4.84 | 4.69 | 4.76 | 4.76 | qfq | 16,134,634 | 76,607,338 | 0.42% |
| 2024-02-29 | 4.50 | 4.75 | 4.50 | 4.74 | 4.74 | qfq | 19,851,165 | 92,516,627 | 3.95% |
| 2024-02-28 | 4.72 | 4.92 | 4.55 | 4.56 | 4.56 | qfq | 33,190,300 | 158,066,787 | -3.39% |
| 2024-02-27 | 4.62 | 4.73 | 4.58 | 4.72 | 4.72 | qfq | 15,371,515 | 71,600,723 | 2.16% |
| 2024-02-26 | 4.58 | 4.71 | 4.55 | 4.62 | 4.62 | qfq | 21,095,661 | 97,722,235 | 0.87% |
| 2024-02-23 | 4.47 | 4.58 | 4.45 | 4.58 | 4.58 | qfq | 19,673,083 | 88,854,931 | 2.46% |
| 2024-02-22 | 4.45 | 4.51 | 4.40 | 4.47 | 4.47 | qfq | 14,794,101 | 65,869,572 | 0.68% |
| 2024-02-21 | 4.35 | 4.58 | 4.30 | 4.44 | 4.44 | qfq | 23,697,572 | 106,053,124 | 1.83% |
| 2024-02-20 | 4.43 | 4.44 | 4.32 | 4.36 | 4.36 | qfq | 15,059,499 | 65,630,930 | -1.80% |
| 2024-02-19 | 4.44 | 4.54 | 4.38 | 4.44 | 4.44 | qfq | 24,985,895 | 111,166,448 | 0.00% |
| 2024-02-08 | 4.61 | 4.61 | 4.35 | 4.44 | 4.44 | qfq | 41,117,690 | 184,342,299 | 2.07% |
| 2024-02-07 | 4.00 | 4.35 | 3.99 | 4.35 | 4.35 | qfq | 30,430,432 | 129,341,391 | 10.13% |
| 2024-02-06 | 3.69 | 4.03 | 3.61 | 3.95 | 3.95 | qfq | 30,225,679 | 115,329,835 | 6.18% |
| 2024-02-05 | 3.98 | 3.98 | 3.62 | 3.72 | 3.72 | qfq | 29,651,733 | 111,830,565 | -7.00% |
| 2024-02-02 | 4.25 | 4.30 | 3.83 | 4.00 | 4.00 | qfq | 25,523,500 | 103,970,646 | -5.88% |
| 2024-02-01 | 4.29 | 4.39 | 4.23 | 4.25 | 4.25 | qfq | 15,737,951 | 67,580,032 | -1.85% |
| 2024-01-31 | 4.51 | 4.59 | 4.33 | 4.33 | 4.33 | qfq | 16,648,595 | 73,721,060 | -4.63% |
| 2024-01-30 | 4.68 | 4.72 | 4.53 | 4.54 | 4.54 | qfq | 11,440,607 | 53,056,269 | -3.61% |
| 2024-01-29 | 4.87 | 4.91 | 4.70 | 4.71 | 4.71 | qfq | 13,794,037 | 65,768,958 | -3.48% |
| 2024-01-26 | 4.91 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 12,738,431 | 62,588,742 | -1.01% |
| 2024-01-25 | 4.80 | 4.94 | 4.75 | 4.93 | 4.93 | qfq | 14,904,281 | 72,526,126 | 2.92% |
| 2024-01-24 | 4.80 | 4.85 | 4.60 | 4.79 | 4.79 | qfq | 17,685,002 | 83,687,344 | 0.21% |
| 2024-01-23 | 4.80 | 4.86 | 4.68 | 4.78 | 4.78 | qfq | 15,035,478 | 71,817,943 | -0.42% |
| 2024-01-22 | 5.09 | 5.09 | 4.74 | 4.80 | 4.80 | qfq | 21,479,181 | 105,939,137 | -6.43% |
| 2024-01-19 | 5.21 | 5.31 | 5.12 | 5.13 | 5.13 | qfq | 11,296,034 | 58,825,658 | -1.54% |
| 2024-01-18 | 5.26 | 5.28 | 5.03 | 5.21 | 5.21 | qfq | 19,479,484 | 100,199,813 | -1.14% |
| 2024-01-17 | 5.40 | 5.43 | 5.26 | 5.27 | 5.27 | qfq | 10,240,114 | 54,600,676 | -2.95% |
| 2024-01-16 | 5.40 | 5.49 | 5.35 | 5.43 | 5.43 | qfq | 9,761,467 | 52,803,778 | 0.37% |
| 2024-01-15 | 5.48 | 5.50 | 5.39 | 5.41 | 5.41 | qfq | 9,882,422 | 53,673,282 | -1.46% |
| 2024-01-12 | 5.49 | 5.59 | 5.46 | 5.49 | 5.49 | qfq | 15,683,906 | 86,817,274 | 0.00% |
| 2024-01-11 | 5.32 | 5.53 | 5.29 | 5.49 | 5.49 | qfq | 18,084,271 | 98,270,913 | 3.39% |
| 2024-01-10 | 5.26 | 5.39 | 5.17 | 5.31 | 5.31 | qfq | 11,977,797 | 63,570,007 | 0.76% |
| 2024-01-09 | 5.23 | 5.38 | 5.20 | 5.27 | 5.27 | qfq | 11,661,300 | 61,550,470 | 0.57% |
| 2024-01-08 | 5.36 | 5.42 | 5.23 | 5.24 | 5.24 | qfq | 10,947,079 | 57,968,692 | -2.42% |
| 2024-01-05 | 5.46 | 5.56 | 5.35 | 5.37 | 5.37 | qfq | 9,807,720 | 53,459,835 | -1.65% |
| 2024-01-04 | 5.55 | 5.56 | 5.42 | 5.46 | 5.46 | qfq | 8,579,500 | 46,924,827 | -1.62% |
| 2024-01-03 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | qfq | 9,913,300 | 54,909,796 | -0.36% |
| 2024-01-02 | 5.64 | 5.65 | 5.56 | 5.57 | 5.57 | qfq | 9,859,125 | 55,192,580 | -1.24% |
| 2023-12-29 | 5.58 | 5.69 | 5.54 | 5.64 | 5.64 | qfq | 14,231,918 | 80,351,623 | 1.08% |
| 2023-12-28 | 5.28 | 5.60 | 5.28 | 5.58 | 5.58 | qfq | 22,993,047 | 126,375,837 | 5.28% |
| 2023-12-27 | 5.36 | 5.38 | 5.27 | 5.30 | 5.30 | qfq | 6,119,256 | 32,477,929 | -1.12% |
| 2023-12-26 | 5.37 | 5.39 | 5.32 | 5.36 | 5.36 | qfq | 6,273,300 | 33,533,902 | -0.19% |
| 2023-12-25 | 5.36 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 6,036,901 | 32,405,368 | -0.19% |
| 2023-12-22 | 5.34 | 5.43 | 5.23 | 5.38 | 5.38 | qfq | 12,260,669 | 65,499,494 | 0.56% |
| 2023-12-21 | 5.27 | 5.39 | 5.20 | 5.35 | 5.35 | qfq | 11,149,152 | 59,214,036 | 1.33% |
| 2023-12-20 | 5.41 | 5.41 | 5.28 | 5.28 | 5.28 | qfq | 10,845,138 | 57,738,242 | -2.22% |
| 2023-12-19 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 6,083,017 | 32,813,592 | 0.19% |
| 2023-12-18 | 5.52 | 5.54 | 5.37 | 5.39 | 5.39 | qfq | 13,246,600 | 72,035,428 | -2.71% |
| 2023-12-15 | 5.54 | 5.62 | 5.52 | 5.54 | 5.54 | qfq | 10,800,713 | 60,076,447 | 0.00% |
| 2023-12-14 | 5.55 | 5.62 | 5.52 | 5.54 | 5.54 | qfq | 7,591,275 | 42,248,737 | -0.18% |
| 2023-12-13 | 5.68 | 5.68 | 5.54 | 5.55 | 5.55 | qfq | 12,998,500 | 72,557,807 | -2.29% |
| 2023-12-12 | 5.74 | 5.75 | 5.66 | 5.68 | 5.68 | qfq | 8,996,200 | 51,200,953 | -1.39% |
| 2023-12-11 | 5.73 | 5.77 | 5.61 | 5.76 | 5.76 | qfq | 13,717,956 | 77,976,332 | 0.35% |
| 2023-12-08 | 5.80 | 5.81 | 5.72 | 5.74 | 5.74 | qfq | 10,499,093 | 60,475,757 | -0.69% |
| 2023-12-07 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | qfq | 11,034,000 | 63,664,175 | -0.86% |
| 2023-12-06 | 5.74 | 5.91 | 5.72 | 5.83 | 5.83 | qfq | 14,603,973 | 85,489,148 | 1.57% |
| 2023-12-05 | 5.81 | 5.86 | 5.74 | 5.74 | 5.74 | qfq | 10,195,045 | 59,066,329 | -1.20% |
| 2023-12-04 | 5.86 | 5.87 | 5.81 | 5.81 | 5.81 | qfq | 6,889,500 | 40,190,384 | -0.85% |
| 2023-12-01 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | qfq | 9,785,921 | 57,299,211 | -0.68% |
| 2023-11-30 | 5.97 | 5.98 | 5.86 | 5.90 | 5.90 | qfq | 10,794,300 | 63,823,040 | -1.17% |
| 2023-11-29 | 5.98 | 6.02 | 5.95 | 5.97 | 5.97 | qfq | 6,852,700 | 40,971,969 | -0.33% |
| 2023-11-28 | 5.93 | 6.00 | 5.89 | 5.99 | 5.99 | qfq | 8,801,540 | 52,490,615 | 1.01% |
| 2023-11-27 | 5.99 | 6.00 | 5.90 | 5.93 | 5.93 | qfq | 8,166,449 | 48,434,871 | -0.84% |
| 2023-11-24 | 6.09 | 6.09 | 5.97 | 5.98 | 5.98 | qfq | 10,771,200 | 64,714,465 | -1.81% |
| 2023-11-23 | 6.06 | 6.10 | 6.02 | 6.09 | 6.09 | qfq | 6,981,858 | 42,339,277 | 0.66% |
| 2023-11-22 | 6.15 | 6.16 | 6.05 | 6.05 | 6.05 | qfq | 12,767,300 | 77,678,178 | -1.63% |
| 2023-11-21 | 6.24 | 6.25 | 6.15 | 6.15 | 6.15 | qfq | 10,929,813 | 67,680,935 | -1.13% |
| 2023-11-20 | 6.18 | 6.24 | 6.12 | 6.22 | 6.22 | qfq | 10,412,800 | 64,468,281 | 0.65% |
| 2023-11-17 | 6.09 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 9,305,400 | 57,323,202 | 1.15% |
| 2023-11-16 | 6.21 | 6.21 | 6.11 | 6.11 | 6.11 | qfq | 10,061,700 | 61,821,812 | -1.61% |
| 2023-11-15 | 6.18 | 6.24 | 6.18 | 6.21 | 6.21 | qfq | 12,501,899 | 77,637,288 | 0.81% |
| 2023-11-14 | 6.13 | 6.18 | 6.12 | 6.16 | 6.16 | qfq | 9,654,048 | 59,449,248 | 0.33% |
| 2023-11-13 | 6.12 | 6.17 | 6.11 | 6.14 | 6.14 | qfq | 8,529,300 | 52,301,805 | 0.33% |
| 2023-11-10 | 6.08 | 6.16 | 6.03 | 6.12 | 6.12 | qfq | 11,895,248 | 72,664,841 | 0.49% |
| 2023-11-09 | 6.09 | 6.14 | 6.07 | 6.09 | 6.09 | qfq | 8,091,014 | 49,382,464 | -0.16% |
| 2023-11-08 | 6.10 | 6.14 | 6.07 | 6.10 | 6.10 | qfq | 9,569,600 | 58,360,921 | -0.16% |
| 2023-11-07 | 6.16 | 6.16 | 6.07 | 6.11 | 6.11 | qfq | 9,870,401 | 60,244,504 | -0.65% |
| 2023-11-06 | 6.00 | 6.17 | 6.00 | 6.15 | 6.15 | qfq | 16,700,586 | 102,201,224 | 2.67% |
| 2023-11-03 | 5.88 | 6.02 | 5.87 | 5.99 | 5.99 | qfq | 12,745,909 | 76,187,347 | 1.87% |
| 2023-11-02 | 5.96 | 5.98 | 5.87 | 5.88 | 5.88 | qfq | 7,151,369 | 42,307,171 | -1.18% |
| 2023-11-01 | 5.93 | 5.98 | 5.90 | 5.95 | 5.95 | qfq | 8,109,401 | 48,223,911 | 0.34% |
| 2023-10-31 | 6.01 | 6.05 | 5.90 | 5.93 | 5.93 | qfq | 9,588,445 | 57,115,592 | -1.50% |
| 2023-10-30 | 5.93 | 6.05 | 5.93 | 6.02 | 6.02 | qfq | 12,392,182 | 74,413,134 | 1.01% |
| 2023-10-27 | 5.74 | 5.98 | 5.70 | 5.96 | 5.96 | qfq | 19,789,924 | 116,391,645 | 2.76% |
| 2023-10-26 | 5.76 | 5.80 | 5.50 | 5.80 | 5.80 | qfq | 26,645,430 | 150,387,229 | -0.85% |
| 2023-10-25 | 5.79 | 5.92 | 5.78 | 5.85 | 5.85 | qfq | 11,619,700 | 68,177,988 | 1.39% |
| 2023-10-24 | 5.77 | 5.81 | 5.66 | 5.77 | 5.77 | qfq | 10,995,848 | 63,213,702 | 0.87% |
| 2023-10-23 | 5.99 | 6.01 | 5.69 | 5.72 | 5.72 | qfq | 15,346,250 | 88,997,754 | -4.19% |
| 2023-10-20 | 5.91 | 6.06 | 5.87 | 5.97 | 5.97 | qfq | 13,964,100 | 83,535,079 | 0.84% |
| 2023-10-19 | 6.00 | 6.04 | 5.92 | 5.92 | 5.92 | qfq | 12,804,700 | 76,405,190 | -1.50% |
| 2023-10-18 | 6.09 | 6.12 | 6.00 | 6.01 | 6.01 | qfq | 10,030,698 | 60,611,791 | -1.64% |
| 2023-10-17 | 6.11 | 6.16 | 6.08 | 6.11 | 6.11 | qfq | 8,019,701 | 48,992,643 | 0.33% |
| 2023-10-16 | 6.25 | 6.25 | 6.07 | 6.09 | 6.09 | qfq | 13,654,924 | 83,561,707 | -2.40% |
| 2023-10-13 | 6.28 | 6.28 | 6.21 | 6.24 | 6.24 | qfq | 10,363,510 | 64,656,168 | -0.95% |
| 2023-10-12 | 6.15 | 6.31 | 6.11 | 6.30 | 6.30 | qfq | 22,085,134 | 137,839,970 | 2.77% |
| 2023-10-11 | 6.13 | 6.18 | 6.07 | 6.13 | 6.13 | qfq | 11,479,910 | 70,388,393 | 0.66% |
| 2023-10-10 | 6.08 | 6.17 | 6.06 | 6.09 | 6.09 | qfq | 9,887,363 | 60,447,802 | 0.33% |
| 2023-10-09 | 6.07 | 6.10 | 6.02 | 6.07 | 6.07 | qfq | 7,767,100 | 47,009,220 | 0.00% |
| 2023-09-28 | 6.04 | 6.13 | 6.04 | 6.07 | 6.07 | qfq | 8,261,720 | 50,180,664 | 0.83% |
| 2023-09-27 | 5.95 | 6.13 | 5.94 | 6.02 | 6.02 | qfq | 11,790,288 | 71,304,673 | 1.01% |
| 2023-09-26 | 6.02 | 6.03 | 5.95 | 5.96 | 5.96 | qfq | 9,299,300 | 55,657,962 | -1.16% |
| 2023-09-25 | 6.12 | 6.13 | 6.02 | 6.03 | 6.03 | qfq | 10,040,377 | 60,725,393 | -1.63% |
| 2023-09-22 | 5.94 | 6.13 | 5.94 | 6.13 | 6.13 | qfq | 15,035,578 | 91,192,166 | 2.51% |
| 2023-09-21 | 6.20 | 6.24 | 5.96 | 5.98 | 5.98 | qfq | 19,475,049 | 117,710,897 | -1.32% |
| 2023-09-20 | 6.08 | 6.14 | 6.06 | 6.06 | 6.06 | qfq | 6,398,800 | 39,021,542 | -0.49% |
| 2023-09-19 | 6.17 | 6.21 | 6.07 | 6.09 | 6.09 | qfq | 9,602,723 | 58,881,173 | -1.46% |
| 2023-09-18 | 6.10 | 6.22 | 6.07 | 6.18 | 6.18 | qfq | 11,534,200 | 71,207,997 | 1.31% |
| 2023-09-15 | 6.06 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 6,792,500 | 41,285,640 | 0.83% |
| 2023-09-14 | 6.10 | 6.11 | 6.01 | 6.05 | 6.05 | qfq | 7,205,010 | 43,587,869 | -0.98% |
| 2023-09-13 | 6.19 | 6.21 | 6.07 | 6.11 | 6.11 | qfq | 8,847,800 | 54,199,202 | -1.61% |
| 2023-09-12 | 6.23 | 6.30 | 6.20 | 6.21 | 6.21 | qfq | 8,032,129 | 50,115,232 | -0.48% |
| 2023-09-11 | 6.17 | 6.27 | 6.11 | 6.24 | 6.24 | qfq | 11,262,040 | 69,953,259 | 1.63% |
| 2023-09-08 | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | qfq | 6,210,082 | 38,201,279 | -0.16% |
| 2023-09-07 | 6.28 | 6.30 | 6.14 | 6.15 | 6.15 | qfq | 9,796,033 | 60,704,242 | -2.38% |
| 2023-09-06 | 6.24 | 6.31 | 6.21 | 6.30 | 6.30 | qfq | 8,988,252 | 56,372,757 | 0.64% |
| 2023-09-05 | 6.24 | 6.28 | 6.17 | 6.26 | 6.26 | qfq | 10,306,400 | 64,265,051 | 0.32% |
| 2023-09-04 | 6.14 | 6.25 | 6.11 | 6.24 | 6.24 | qfq | 11,774,811 | 72,933,517 | 2.13% |
| 2023-09-01 | 6.14 | 6.17 | 6.09 | 6.11 | 6.11 | qfq | 5,443,031 | 33,277,949 | -0.16% |
| 2023-08-31 | 6.20 | 6.20 | 6.09 | 6.12 | 6.12 | qfq | 8,186,531 | 50,132,398 | -0.97% |
| 2023-08-30 | 6.20 | 6.28 | 6.17 | 6.18 | 6.18 | qfq | 11,333,850 | 70,488,192 | -0.16% |
| 2023-08-29 | 6.04 | 6.20 | 6.01 | 6.19 | 6.19 | qfq | 13,316,728 | 81,755,781 | 2.65% |
| 2023-08-28 | 6.30 | 6.30 | 6.01 | 6.03 | 6.03 | qfq | 20,046,894 | 123,994,406 | 1.17% |
| 2023-08-25 | 6.01 | 6.06 | 5.91 | 5.96 | 5.96 | qfq | 12,391,319 | 74,164,674 | -1.32% |
| 2023-08-24 | 6.08 | 6.13 | 5.99 | 6.04 | 6.04 | qfq | 13,002,500 | 78,877,951 | -0.66% |
| 2023-08-23 | 6.27 | 6.27 | 6.08 | 6.08 | 6.08 | qfq | 14,452,700 | 88,761,185 | -3.18% |
| 2023-08-22 | 6.35 | 6.38 | 6.16 | 6.28 | 6.28 | qfq | 16,718,220 | 104,540,476 | -0.63% |
| 2023-08-21 | 6.46 | 6.50 | 6.32 | 6.32 | 6.32 | qfq | 12,172,800 | 78,007,788 | -2.47% |
| 2023-08-18 | 6.70 | 6.73 | 6.47 | 6.48 | 6.48 | qfq | 16,506,400 | 108,633,199 | -3.28% |
| 2023-08-17 | 6.67 | 6.72 | 6.60 | 6.70 | 6.70 | qfq | 7,850,382 | 52,303,094 | 0.45% |
| 2023-08-16 | 6.66 | 6.73 | 6.65 | 6.67 | 6.67 | qfq | 6,688,200 | 44,678,167 | -0.15% |
| 2023-08-15 | 6.78 | 6.79 | 6.64 | 6.68 | 6.68 | qfq | 9,552,381 | 63,876,893 | -1.04% |
| 2023-08-14 | 6.86 | 6.87 | 6.67 | 6.75 | 6.75 | qfq | 12,008,200 | 81,049,551 | -1.75% |
| 2023-08-11 | 6.98 | 7.01 | 6.87 | 6.87 | 6.87 | qfq | 9,244,001 | 63,922,179 | -1.43% |
| 2023-08-10 | 6.93 | 7.05 | 6.93 | 6.97 | 6.97 | qfq | 6,319,900 | 44,151,569 | 0.29% |
| 2023-08-09 | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | qfq | 7,430,505 | 51,672,542 | -0.57% |
| 2023-08-08 | 7.05 | 7.08 | 6.94 | 6.99 | 6.99 | qfq | 9,200,736 | 64,332,255 | -1.27% |
| 2023-08-07 | 7.12 | 7.12 | 7.02 | 7.08 | 7.08 | qfq | 9,904,990 | 69,945,772 | -0.28% |
| 2023-08-04 | 7.09 | 7.16 | 7.07 | 7.10 | 7.10 | qfq | 9,514,200 | 67,594,886 | 0.14% |
| 2023-08-03 | 7.09 | 7.13 | 7.04 | 7.09 | 7.09 | qfq | 11,565,666 | 81,897,095 | -0.56% |
| 2023-08-02 | 7.08 | 7.16 | 7.05 | 7.13 | 7.13 | qfq | 14,318,231 | 101,917,920 | 0.85% |
| 2023-08-01 | 7.05 | 7.08 | 7.02 | 7.07 | 7.07 | qfq | 8,473,991 | 59,774,722 | 0.28% |
| 2023-07-31 | 6.99 | 7.10 | 6.99 | 7.05 | 7.05 | qfq | 14,243,623 | 100,586,328 | 0.86% |
| 2023-07-28 | 6.90 | 7.00 | 6.86 | 6.99 | 6.99 | qfq | 10,844,110 | 75,307,619 | 1.01% |
| 2023-07-27 | 6.95 | 7.04 | 6.89 | 6.92 | 6.92 | qfq | 10,956,606 | 76,257,469 | -0.72% |
| 2023-07-26 | 6.95 | 6.99 | 6.92 | 6.97 | 6.97 | qfq | 6,754,411 | 47,016,621 | 0.29% |
| 2023-07-25 | 6.87 | 6.97 | 6.85 | 6.95 | 6.95 | qfq | 13,259,653 | 91,733,225 | 1.91% |
| 2023-07-24 | 6.90 | 6.91 | 6.81 | 6.82 | 6.82 | qfq | 8,888,485 | 60,809,627 | -1.30% |
| 2023-07-21 | 6.91 | 6.98 | 6.82 | 6.91 | 6.91 | qfq | 14,556,365 | 100,683,491 | 0.73% |
| 2023-07-20 | 6.90 | 6.98 | 6.86 | 6.86 | 6.86 | qfq | 11,206,700 | 77,545,065 | -0.72% |
| 2023-07-19 | 6.96 | 6.98 | 6.87 | 6.91 | 6.91 | qfq | 8,203,750 | 56,703,425 | -0.72% |
| 2023-07-18 | 6.91 | 7.02 | 6.86 | 6.96 | 6.96 | qfq | 11,910,521 | 82,625,966 | 1.02% |
| 2023-07-17 | 6.95 | 6.95 | 6.84 | 6.89 | 6.89 | qfq | 9,122,011 | 62,887,681 | -1.71% |