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
莲花控股600186.SH
最近收盘价8.932026-07-17
最近交易日2026-07-17
成交量（股）182,736,771
成交额（元）1,675,364,691
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 9.82 | 9.87 | 8.93 | 8.93 | 8.93 | qfq | 182,736,771 | 1,675,364,691 | -9.98% |
| 2026-07-16 | 9.94 | 10.40 | 9.80 | 9.92 | 9.92 | qfq | 168,210,859 | 1,695,684,943 | -3.22% |
| 2026-07-15 | 9.30 | 10.95 | 9.30 | 10.25 | 10.25 | qfq | 273,481,436 | 2,822,522,723 | 3.02% |
| 2026-07-14 | 10.70 | 10.71 | 9.95 | 9.95 | 9.95 | qfq | 46,679,300 | 469,727,865 | -9.95% |
| 2026-07-13 | 10.70 | 11.48 | 10.66 | 11.05 | 11.05 | qfq | 246,781,539 | 2,744,495,894 | 1.19% |
| 2026-07-10 | 11.00 | 11.51 | 10.88 | 10.92 | 10.92 | qfq | 183,470,438 | 2,061,420,695 | -0.73% |
| 2026-07-09 | 10.93 | 11.24 | 10.51 | 11.00 | 11.00 | qfq | 144,041,974 | 1,570,680,766 | 1.01% |
| 2026-07-08 | 11.20 | 11.45 | 10.69 | 10.89 | 10.89 | qfq | 130,012,477 | 1,433,316,210 | -1.89% |
| 2026-07-07 | 11.60 | 11.88 | 11.00 | 11.10 | 11.10 | qfq | 129,679,180 | 1,471,295,490 | -3.81% |
| 2026-07-06 | 12.06 | 12.23 | 11.47 | 11.54 | 11.54 | qfq | 130,889,701 | 1,543,355,342 | -2.37% |
| 2026-07-03 | 12.25 | 12.38 | 11.81 | 11.82 | 11.82 | qfq | 168,377,252 | 2,032,127,175 | -3.51% |
| 2026-07-02 | 12.50 | 13.02 | 12.20 | 12.25 | 12.25 | qfq | 186,330,116 | 2,328,005,957 | -5.55% |
| 2026-07-01 | 14.00 | 14.35 | 12.83 | 12.97 | 12.97 | qfq | 207,468,566 | 2,764,186,650 | -7.36% |
| 2026-06-30 | 13.35 | 14.20 | 12.97 | 14.00 | 14.00 | qfq | 176,513,334 | 2,411,267,277 | 5.11% |
| 2026-06-29 | 14.14 | 14.58 | 13.25 | 13.32 | 13.32 | qfq | 223,680,417 | 3,054,793,184 | -6.85% |
| 2026-06-26 | 15.75 | 15.93 | 14.10 | 14.30 | 14.30 | qfq | 280,680,512 | 4,143,404,530 | -8.33% |
| 2026-06-25 | 14.20 | 15.60 | 14.20 | 15.60 | 15.60 | qfq | 158,504,758 | 2,438,069,839 | 10.01% |
| 2026-06-24 | 13.98 | 14.64 | 13.36 | 14.18 | 14.18 | qfq | 253,482,637 | 3,554,449,165 | -1.32% |
| 2026-06-23 | 15.02 | 15.06 | 13.96 | 14.37 | 14.37 | qfq | 280,759,235 | 4,062,185,249 | -0.21% |
| 2026-06-22 | 14.55 | 15.70 | 13.92 | 14.40 | 14.40 | qfq | 293,168,183 | 4,298,261,712 | 0.84% |
| 2026-06-18 | 14.89 | 15.50 | 14.07 | 14.28 | 14.28 | qfq | 353,644,576 | 5,137,211,830 | -2.59% |
| 2026-06-17 | 13.57 | 14.66 | 13.54 | 14.66 | 14.66 | qfq | 208,008,773 | 2,988,177,536 | 9.98% |
| 2026-06-16 | 12.10 | 13.33 | 11.87 | 13.33 | 13.33 | qfq | 275,966,204 | 3,494,018,565 | 9.98% |
| 2026-06-15 | 11.60 | 12.20 | 11.15 | 12.12 | 12.12 | qfq | 300,817,677 | 3,566,838,346 | 4.75% |
| 2026-06-12 | 12.35 | 12.95 | 11.54 | 11.57 | 11.57 | qfq | 331,238,936 | 3,952,508,523 | -8.39% |
| 2026-06-11 | 11.30 | 12.76 | 11.30 | 12.63 | 12.63 | qfq | 362,248,614 | 4,413,755,008 | 8.69% |
| 2026-06-10 | 11.15 | 11.80 | 10.88 | 11.62 | 11.62 | qfq | 336,392,653 | 3,822,537,390 | 0.69% |
| 2026-06-09 | 10.48 | 11.54 | 10.25 | 11.54 | 11.54 | qfq | 410,687,042 | 4,552,354,973 | 10.01% |
| 2026-06-08 | 9.68 | 10.70 | 9.62 | 10.49 | 10.49 | qfq | 332,528,670 | 3,394,111,026 | 3.55% |
| 2026-06-05 | 9.51 | 10.30 | 9.17 | 10.13 | 10.13 | qfq | 333,211,262 | 3,307,324,979 | 6.97% |
| 2026-06-04 | 9.41 | 9.59 | 9.22 | 9.47 | 9.47 | qfq | 154,544,698 | 1,449,310,316 | -0.84% |
| 2026-06-03 | 9.46 | 10.04 | 9.40 | 9.55 | 9.55 | qfq | 181,950,931 | 1,761,575,653 | -0.93% |
| 2026-06-02 | 9.69 | 10.03 | 9.09 | 9.64 | 9.64 | qfq | 259,073,961 | 2,458,774,701 | -2.03% |
| 2026-06-01 | 10.00 | 10.79 | 9.77 | 9.84 | 9.84 | qfq | 244,293,844 | 2,479,704,488 | -3.05% |
| 2026-05-29 | 10.80 | 11.03 | 10.02 | 10.15 | 10.15 | qfq | 254,578,553 | 2,657,960,581 | -7.31% |
| 2026-05-28 | 11.31 | 11.55 | 10.68 | 10.95 | 10.95 | qfq | 395,247,239 | 4,312,486,068 | -7.75% |
| 2026-05-27 | 13.19 | 13.23 | 11.87 | 11.87 | 11.87 | qfq | 210,158,010 | 2,588,813,005 | -10.01% |
| 2026-05-26 | 12.99 | 13.70 | 12.81 | 13.19 | 13.19 | qfq | 398,784,808 | 5,237,041,404 | 2.01% |
| 2026-05-25 | 12.05 | 12.93 | 12.04 | 12.93 | 12.93 | qfq | 252,240,977 | 3,218,485,446 | 10.04% |
| 2026-05-22 | 10.90 | 11.75 | 10.86 | 11.75 | 11.75 | qfq | 220,609,622 | 2,564,578,190 | 10.02% |
| 2026-05-21 | 11.01 | 11.49 | 10.45 | 10.68 | 10.68 | qfq | 277,693,961 | 3,046,931,874 | -3.17% |
| 2026-05-20 | 11.60 | 11.85 | 10.95 | 11.03 | 11.03 | qfq | 322,001,434 | 3,631,853,006 | -4.58% |
| 2026-05-19 | 10.59 | 11.56 | 10.11 | 11.56 | 11.56 | qfq | 380,155,251 | 4,265,698,222 | 9.99% |
| 2026-05-18 | 10.36 | 10.63 | 10.06 | 10.51 | 10.51 | qfq | 216,112,936 | 2,237,617,631 | 1.64% |
| 2026-05-15 | 10.33 | 10.84 | 10.28 | 10.34 | 10.34 | qfq | 213,946,456 | 2,249,237,131 | -1.90% |
| 2026-05-14 | 10.82 | 11.13 | 10.25 | 10.54 | 10.54 | qfq | 265,982,492 | 2,814,414,901 | -1.68% |
| 2026-05-13 | 9.85 | 10.85 | 9.80 | 10.72 | 10.72 | qfq | 320,893,737 | 3,329,726,035 | 7.31% |
| 2026-05-12 | 10.15 | 10.21 | 9.81 | 9.99 | 9.99 | qfq | 223,138,448 | 2,220,902,331 | -3.01% |
| 2026-05-11 | 10.50 | 10.67 | 9.80 | 10.30 | 10.30 | qfq | 344,762,468 | 3,485,347,929 | -1.90% |
| 2026-05-08 | 10.80 | 10.85 | 10.28 | 10.50 | 10.50 | qfq | 322,701,149 | 3,394,675,769 | -5.66% |
| 2026-05-07 | 11.27 | 11.44 | 10.82 | 11.13 | 11.13 | qfq | 332,113,418 | 3,681,831,713 | -2.37% |
| 2026-05-06 | 10.95 | 11.53 | 10.71 | 11.40 | 11.40 | qfq | 413,955,273 | 4,605,962,534 | 6.34% |
| 2026-04-30 | 11.33 | 11.55 | 10.42 | 10.72 | 10.72 | qfq | 480,905,226 | 5,285,356,111 | -0.92% |
| 2026-04-29 | 9.85 | 10.82 | 9.85 | 10.82 | 10.82 | qfq | 230,304,903 | 2,420,096,601 | 9.96% |
| 2026-04-28 | 9.36 | 10.15 | 9.23 | 9.84 | 9.84 | qfq | 385,884,107 | 3,782,567,485 | 5.35% |
| 2026-04-27 | 9.19 | 9.58 | 8.97 | 9.34 | 9.34 | qfq | 313,924,419 | 2,908,161,665 | 2.19% |
| 2026-04-24 | 9.58 | 9.80 | 8.91 | 9.14 | 9.14 | qfq | 399,718,805 | 3,698,600,587 | -3.28% |
| 2026-04-23 | 8.57 | 9.45 | 8.48 | 9.45 | 9.45 | qfq | 324,536,038 | 2,991,665,522 | 10.01% |
| 2026-04-22 | 8.00 | 8.77 | 7.96 | 8.59 | 8.59 | qfq | 318,212,239 | 2,657,104,810 | 6.18% |
| 2026-04-21 | 7.82 | 8.14 | 7.55 | 8.09 | 8.09 | qfq | 239,258,173 | 1,888,135,037 | 2.80% |
| 2026-04-20 | 7.91 | 7.96 | 7.81 | 7.87 | 7.87 | qfq | 168,217,150 | 1,322,749,948 | -0.25% |
| 2026-04-17 | 8.02 | 8.07 | 7.81 | 7.89 | 7.89 | qfq | 215,983,288 | 1,705,935,603 | -3.07% |
| 2026-04-16 | 7.54 | 8.37 | 7.54 | 8.14 | 8.14 | qfq | 328,820,111 | 2,625,220,582 | 5.85% |
| 2026-04-15 | 7.50 | 7.89 | 7.10 | 7.69 | 7.69 | qfq | 307,678,407 | 2,317,298,757 | 5.05% |
| 2026-04-14 | 7.58 | 7.65 | 7.22 | 7.32 | 7.32 | qfq | 186,071,523 | 1,372,305,227 | -1.21% |
| 2026-04-13 | 7.34 | 7.49 | 7.27 | 7.41 | 7.41 | qfq | 149,206,598 | 1,101,554,103 | -0.27% |
| 2026-04-10 | 7.58 | 7.97 | 7.41 | 7.43 | 7.43 | qfq | 185,416,027 | 1,406,929,266 | -0.54% |
| 2026-04-09 | 7.56 | 7.85 | 7.40 | 7.47 | 7.47 | qfq | 264,707,044 | 2,005,180,609 | -2.10% |
| 2026-04-08 | 7.23 | 7.63 | 7.23 | 7.63 | 7.63 | qfq | 123,237,955 | 929,546,598 | 9.94% |
| 2026-04-07 | 7.00 | 7.20 | 6.87 | 6.94 | 6.94 | qfq | 107,869,798 | 755,799,579 | -0.72% |
| 2026-04-03 | 7.19 | 7.24 | 6.87 | 6.99 | 6.99 | qfq | 152,381,547 | 1,068,966,669 | -1.27% |
| 2026-04-02 | 7.34 | 7.46 | 7.04 | 7.08 | 7.08 | qfq | 202,153,591 | 1,452,176,017 | -3.41% |
| 2026-04-01 | 7.20 | 7.60 | 7.19 | 7.33 | 7.33 | qfq | 251,650,730 | 1,859,327,374 | 3.24% |
| 2026-03-31 | 7.26 | 7.35 | 7.10 | 7.10 | 7.10 | qfq | 225,785,577 | 1,621,943,365 | -3.92% |
| 2026-03-30 | 6.90 | 7.43 | 6.88 | 7.39 | 7.39 | qfq | 303,867,857 | 2,204,424,801 | 3.50% |
| 2026-03-27 | 7.03 | 7.25 | 6.86 | 7.14 | 7.14 | qfq | 222,599,014 | 1,581,214,639 | 1.56% |
| 2026-03-26 | 7.09 | 7.44 | 6.92 | 7.03 | 7.03 | qfq | 268,758,809 | 1,914,005,613 | 0.00% |
| 2026-03-25 | 6.90 | 7.24 | 6.90 | 7.03 | 7.03 | qfq | 289,609,164 | 2,049,789,687 | 3.84% |
| 2026-03-24 | 6.28 | 6.77 | 6.13 | 6.77 | 6.77 | qfq | 198,964,052 | 1,292,360,710 | 10.08% |
| 2026-03-23 | 6.48 | 6.55 | 6.09 | 6.15 | 6.15 | qfq | 177,376,026 | 1,112,296,866 | -6.11% |
| 2026-03-20 | 6.90 | 6.95 | 6.54 | 6.55 | 6.55 | qfq | 341,717,880 | 2,290,863,584 | -7.88% |
| 2026-03-19 | 6.33 | 7.11 | 6.31 | 7.11 | 7.11 | qfq | 295,531,725 | 2,069,291,571 | 10.06% |
| 2026-03-18 | 6.30 | 6.48 | 6.26 | 6.46 | 6.46 | qfq | 112,794,280 | 720,129,542 | 2.54% |
| 2026-03-17 | 6.20 | 6.43 | 6.18 | 6.30 | 6.30 | qfq | 131,014,852 | 828,880,458 | 2.27% |
| 2026-03-16 | 6.01 | 6.23 | 5.93 | 6.16 | 6.16 | qfq | 105,707,696 | 645,164,227 | 2.16% |
| 2026-03-13 | 6.41 | 6.43 | 6.00 | 6.03 | 6.03 | qfq | 131,518,985 | 803,396,659 | -6.22% |
| 2026-03-12 | 6.55 | 6.58 | 6.39 | 6.43 | 6.43 | qfq | 82,861,186 | 535,138,916 | -1.68% |
| 2026-03-11 | 6.65 | 6.77 | 6.53 | 6.54 | 6.54 | qfq | 123,239,056 | 814,545,332 | -1.21% |
| 2026-03-10 | 6.61 | 6.85 | 6.51 | 6.62 | 6.62 | qfq | 192,965,981 | 1,280,737,216 | 0.46% |
| 2026-03-09 | 6.28 | 6.64 | 6.24 | 6.59 | 6.59 | qfq | 242,114,939 | 1,566,824,702 | 5.61% |
| 2026-03-06 | 5.70 | 6.34 | 5.68 | 6.24 | 6.24 | qfq | 185,599,552 | 1,136,566,164 | 8.33% |
| 2026-03-05 | 5.64 | 5.84 | 5.62 | 5.76 | 5.76 | qfq | 78,966,000 | 451,093,708 | 3.60% |
| 2026-03-04 | 5.59 | 5.71 | 5.53 | 5.56 | 5.56 | qfq | 70,856,716 | 397,465,888 | -2.28% |
| 2026-03-03 | 6.20 | 6.21 | 5.68 | 5.69 | 5.69 | qfq | 140,797,000 | 829,941,951 | -8.23% |
| 2026-03-02 | 6.31 | 6.38 | 6.16 | 6.20 | 6.20 | qfq | 103,186,324 | 644,071,306 | -4.17% |
| 2026-02-27 | 6.24 | 6.60 | 6.22 | 6.47 | 6.47 | qfq | 151,686,053 | 977,520,237 | 2.70% |
| 2026-02-26 | 6.22 | 6.43 | 6.21 | 6.30 | 6.30 | qfq | 119,390,102 | 753,343,814 | 1.45% |
| 2026-02-25 | 6.28 | 6.36 | 6.20 | 6.21 | 6.21 | qfq | 96,693,999 | 605,969,332 | -1.43% |
| 2026-02-24 | 6.48 | 6.55 | 6.27 | 6.30 | 6.30 | qfq | 97,190,085 | 615,368,631 | -1.41% |
| 2026-02-13 | 6.40 | 6.66 | 6.37 | 6.39 | 6.39 | qfq | 138,106,207 | 896,832,803 | -2.14% |
| 2026-02-12 | 6.63 | 6.64 | 6.33 | 6.53 | 6.53 | qfq | 257,625,374 | 1,669,446,615 | -1.51% |
| 2026-02-11 | 6.01 | 6.63 | 6.01 | 6.63 | 6.63 | qfq | 211,796,402 | 1,373,704,646 | 9.95% |
| 2026-02-10 | 6.04 | 6.10 | 5.98 | 6.03 | 6.03 | qfq | 49,484,859 | 298,856,864 | 0.00% |
| 2026-02-09 | 5.95 | 6.17 | 5.94 | 6.03 | 6.03 | qfq | 98,392,458 | 597,625,268 | 3.25% |
| 2026-02-06 | 5.79 | 5.97 | 5.72 | 5.84 | 5.84 | qfq | 63,727,588 | 372,786,343 | -0.51% |
| 2026-02-05 | 5.78 | 5.95 | 5.72 | 5.87 | 5.87 | qfq | 65,817,803 | 384,547,144 | 0.17% |
| 2026-02-04 | 6.11 | 6.15 | 5.76 | 5.86 | 5.86 | qfq | 148,702,722 | 875,080,019 | -5.94% |
| 2026-02-03 | 6.12 | 6.27 | 6.00 | 6.23 | 6.23 | qfq | 72,474,362 | 442,593,283 | 2.64% |
| 2026-02-02 | 6.26 | 6.26 | 6.06 | 6.07 | 6.07 | qfq | 65,654,912 | 403,681,806 | -1.94% |
| 2026-01-30 | 6.10 | 6.30 | 6.04 | 6.19 | 6.19 | qfq | 82,632,832 | 510,640,066 | 0.98% |
| 2026-01-29 | 5.98 | 6.25 | 5.90 | 6.13 | 6.13 | qfq | 89,646,320 | 549,403,020 | 1.83% |
| 2026-01-28 | 6.14 | 6.15 | 5.99 | 6.02 | 6.02 | qfq | 55,703,861 | 335,729,893 | -1.31% |
| 2026-01-27 | 6.22 | 6.24 | 6.06 | 6.10 | 6.10 | qfq | 57,105,493 | 349,002,535 | -2.40% |
| 2026-01-26 | 6.32 | 6.42 | 6.14 | 6.25 | 6.25 | qfq | 82,236,500 | 511,506,647 | -1.57% |
| 2026-01-23 | 6.09 | 6.42 | 6.04 | 6.35 | 6.35 | qfq | 124,849,785 | 786,384,387 | 4.27% |
| 2026-01-22 | 6.05 | 6.28 | 6.05 | 6.09 | 6.09 | qfq | 60,498,495 | 371,293,686 | 1.16% |
| 2026-01-21 | 6.00 | 6.10 | 5.94 | 6.02 | 6.02 | qfq | 43,800,721 | 263,736,209 | -0.33% |
| 2026-01-20 | 6.13 | 6.14 | 5.96 | 6.04 | 6.04 | qfq | 52,061,210 | 313,577,463 | -1.31% |
| 2026-01-19 | 6.07 | 6.16 | 6.03 | 6.12 | 6.12 | qfq | 45,148,913 | 275,183,642 | 0.66% |
| 2026-01-16 | 6.29 | 6.29 | 6.04 | 6.08 | 6.08 | qfq | 72,614,135 | 443,915,744 | -2.41% |
| 2026-01-15 | 6.32 | 6.38 | 6.20 | 6.23 | 6.23 | qfq | 62,823,908 | 393,692,115 | -1.89% |
| 2026-01-14 | 6.16 | 6.48 | 6.15 | 6.35 | 6.35 | qfq | 117,821,551 | 747,957,251 | 2.92% |
| 2026-01-13 | 6.55 | 6.58 | 6.15 | 6.17 | 6.17 | qfq | 110,165,916 | 695,366,909 | -4.34% |
| 2026-01-12 | 6.23 | 6.45 | 6.21 | 6.45 | 6.45 | qfq | 112,529,560 | 713,646,963 | 4.03% |
| 2026-01-09 | 6.09 | 6.31 | 6.06 | 6.20 | 6.20 | qfq | 81,443,418 | 506,713,256 | 1.31% |
| 2026-01-08 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | qfq | 56,305,549 | 343,737,633 | 0.00% |
| 2026-01-07 | 6.20 | 6.23 | 6.10 | 6.12 | 6.12 | qfq | 59,591,298 | 366,401,583 | -1.13% |
| 2026-01-06 | 6.14 | 6.21 | 6.12 | 6.19 | 6.19 | qfq | 73,727,174 | 455,499,938 | 0.32% |
| 2026-01-05 | 5.98 | 6.24 | 5.97 | 6.17 | 6.17 | qfq | 93,010,841 | 572,358,205 | 3.18% |
| 2025-12-31 | 5.95 | 6.05 | 5.92 | 5.98 | 5.98 | qfq | 54,383,417 | 325,656,623 | 1.01% |
| 2025-12-30 | 6.05 | 6.08 | 5.90 | 5.92 | 5.92 | qfq | 61,657,387 | 367,540,193 | -2.79% |
| 2025-12-29 | 5.98 | 6.17 | 5.92 | 6.09 | 6.09 | qfq | 90,997,004 | 550,961,632 | 1.16% |
| 2025-12-26 | 5.93 | 6.09 | 5.88 | 6.02 | 6.02 | qfq | 86,375,136 | 517,288,945 | 1.52% |
| 2025-12-25 | 5.85 | 5.97 | 5.81 | 5.93 | 5.93 | qfq | 59,230,409 | 350,120,871 | 1.02% |
| 2025-12-24 | 5.83 | 5.89 | 5.71 | 5.87 | 5.87 | qfq | 59,241,872 | 343,716,840 | 0.34% |
| 2025-12-23 | 5.83 | 5.97 | 5.83 | 5.85 | 5.85 | qfq | 62,886,110 | 369,169,237 | -1.02% |
| 2025-12-22 | 5.91 | 5.96 | 5.87 | 5.91 | 5.91 | qfq | 74,659,285 | 440,361,216 | -0.84% |
| 2025-12-19 | 6.02 | 6.04 | 5.85 | 5.96 | 5.96 | qfq | 115,799,630 | 687,879,495 | -2.30% |
| 2025-12-18 | 5.88 | 6.27 | 5.87 | 6.10 | 6.10 | qfq | 150,043,212 | 902,638,873 | 2.01% |
| 2025-12-17 | 5.85 | 6.29 | 5.75 | 5.98 | 5.98 | qfq | 179,149,654 | 1,080,632,856 | 2.57% |
| 2025-12-16 | 5.91 | 5.98 | 5.80 | 5.83 | 5.83 | qfq | 171,285,560 | 1,006,087,230 | 0.34% |
| 2025-12-15 | 5.27 | 5.81 | 5.26 | 5.81 | 5.81 | qfq | 160,474,617 | 909,298,371 | 10.04% |
| 2025-12-12 | 5.36 | 5.37 | 5.27 | 5.28 | 5.28 | qfq | 26,549,166 | 140,987,573 | -1.49% |
| 2025-12-11 | 5.45 | 5.47 | 5.34 | 5.36 | 5.36 | qfq | 28,368,600 | 152,438,835 | -2.01% |
| 2025-12-10 | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | qfq | 23,433,301 | 127,676,446 | 0.55% |
| 2025-12-09 | 5.47 | 5.51 | 5.43 | 5.44 | 5.44 | qfq | 19,657,200 | 107,415,973 | 0.00% |
| 2025-12-08 | 5.44 | 5.47 | 5.42 | 5.44 | 5.44 | qfq | 20,824,736 | 113,379,562 | -0.18% |
| 2025-12-05 | 5.39 | 5.46 | 5.34 | 5.45 | 5.45 | qfq | 23,484,001 | 126,985,540 | 1.49% |
| 2025-12-04 | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | qfq | 23,614,496 | 127,209,134 | -1.29% |
| 2025-12-03 | 5.54 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 27,029,711 | 147,891,871 | -1.81% |
| 2025-12-02 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | qfq | 17,632,796 | 97,619,067 | -0.72% |
| 2025-12-01 | 5.51 | 5.59 | 5.51 | 5.58 | 5.58 | qfq | 24,738,533 | 137,597,340 | 0.72% |
| 2025-11-28 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | qfq | 20,308,229 | 111,891,760 | 0.73% |
| 2025-11-27 | 5.52 | 5.57 | 5.47 | 5.50 | 5.50 | qfq | 33,735,291 | 186,564,449 | -0.90% |
| 2025-11-26 | 5.46 | 5.75 | 5.45 | 5.55 | 5.55 | qfq | 52,550,893 | 294,033,941 | 1.83% |
| 2025-11-25 | 5.50 | 5.51 | 5.45 | 5.45 | 5.45 | qfq | 29,562,200 | 161,930,976 | -0.37% |
| 2025-11-24 | 5.43 | 5.50 | 5.40 | 5.47 | 5.47 | qfq | 30,488,314 | 166,221,257 | 0.55% |
| 2025-11-21 | 5.61 | 5.67 | 5.40 | 5.44 | 5.44 | qfq | 55,526,500 | 304,945,567 | -3.89% |
| 2025-11-20 | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 39,068,001 | 221,898,947 | -1.74% |
| 2025-11-19 | 5.87 | 5.90 | 5.74 | 5.76 | 5.76 | qfq | 34,602,968 | 200,214,373 | -1.87% |
| 2025-11-18 | 5.88 | 5.95 | 5.83 | 5.87 | 5.87 | qfq | 35,542,102 | 208,800,411 | -0.68% |
| 2025-11-17 | 5.82 | 5.95 | 5.81 | 5.91 | 5.91 | qfq | 47,180,653 | 277,673,728 | 1.37% |
| 2025-11-14 | 5.88 | 5.93 | 5.83 | 5.83 | 5.83 | qfq | 33,537,900 | 197,041,746 | -1.19% |
| 2025-11-13 | 5.83 | 5.91 | 5.81 | 5.90 | 5.90 | qfq | 44,238,792 | 260,185,302 | 0.85% |
| 2025-11-12 | 5.91 | 5.92 | 5.81 | 5.85 | 5.85 | qfq | 39,177,999 | 229,535,091 | -1.02% |
| 2025-11-11 | 5.79 | 5.91 | 5.78 | 5.91 | 5.91 | qfq | 74,770,152 | 438,888,493 | 1.72% |
| 2025-11-10 | 5.70 | 5.82 | 5.69 | 5.81 | 5.81 | qfq | 55,396,336 | 319,567,870 | 2.11% |
| 2025-11-07 | 5.70 | 5.71 | 5.67 | 5.69 | 5.69 | qfq | 22,265,497 | 126,710,863 | -0.18% |
| 2025-11-06 | 5.78 | 5.79 | 5.69 | 5.70 | 5.70 | qfq | 49,326,127 | 282,152,817 | -1.55% |
| 2025-11-05 | 5.75 | 5.83 | 5.74 | 5.79 | 5.79 | qfq | 28,406,410 | 164,538,358 | 0.00% |
| 2025-11-04 | 5.83 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 34,251,500 | 198,258,928 | -1.03% |
| 2025-11-03 | 5.75 | 5.85 | 5.71 | 5.85 | 5.85 | qfq | 58,623,541 | 340,009,485 | 1.92% |
| 2025-10-31 | 5.68 | 5.79 | 5.67 | 5.74 | 5.74 | qfq | 69,650,260 | 399,306,900 | 1.59% |
| 2025-10-30 | 5.71 | 5.72 | 5.64 | 5.65 | 5.65 | qfq | 47,904,493 | 271,795,626 | -1.40% |
| 2025-10-29 | 5.70 | 5.73 | 5.65 | 5.73 | 5.73 | qfq | 41,493,198 | 236,241,981 | 0.70% |
| 2025-10-28 | 5.70 | 5.74 | 5.67 | 5.69 | 5.69 | qfq | 38,603,000 | 220,426,149 | 0.00% |
| 2025-10-27 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | qfq | 32,821,953 | 186,963,812 | -0.35% |
| 2025-10-24 | 5.73 | 5.74 | 5.70 | 5.71 | 5.71 | qfq | 25,201,833 | 143,975,293 | -0.35% |
| 2025-10-23 | 5.71 | 5.74 | 5.65 | 5.73 | 5.73 | qfq | 27,608,281 | 157,087,155 | 0.53% |
| 2025-10-22 | 5.70 | 5.73 | 5.67 | 5.70 | 5.70 | qfq | 19,990,501 | 114,073,634 | -0.18% |
| 2025-10-21 | 5.67 | 5.72 | 5.64 | 5.71 | 5.71 | qfq | 27,168,289 | 154,697,356 | 0.71% |
| 2025-10-20 | 5.68 | 5.70 | 5.65 | 5.67 | 5.67 | qfq | 24,082,531 | 136,486,898 | 0.35% |
| 2025-10-17 | 5.76 | 5.79 | 5.64 | 5.65 | 5.65 | qfq | 39,154,349 | 222,985,145 | -1.91% |
| 2025-10-16 | 5.87 | 5.87 | 5.74 | 5.76 | 5.76 | qfq | 51,670,883 | 298,867,722 | -2.21% |
| 2025-10-15 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | qfq | 45,133,537 | 265,127,086 | 0.17% |
| 2025-10-14 | 5.93 | 5.99 | 5.85 | 5.88 | 5.88 | qfq | 62,395,751 | 369,005,442 | -1.34% |
| 2025-10-13 | 5.75 | 5.99 | 5.74 | 5.96 | 5.96 | qfq | 97,323,797 | 576,900,888 | 4.20% |
| 2025-10-10 | 5.76 | 5.80 | 5.72 | 5.72 | 5.72 | qfq | 35,912,542 | 206,624,041 | -1.04% |
| 2025-10-09 | 5.79 | 5.82 | 5.67 | 5.78 | 5.78 | qfq | 49,917,237 | 286,511,446 | -0.52% |
| 2025-09-30 | 5.80 | 5.89 | 5.78 | 5.81 | 5.81 | qfq | 28,731,852 | 167,201,021 | 0.17% |
| 2025-09-29 | 5.85 | 5.88 | 5.74 | 5.80 | 5.80 | qfq | 38,942,600 | 225,242,384 | -1.19% |
| 2025-09-26 | 5.86 | 5.96 | 5.84 | 5.87 | 5.87 | qfq | 46,954,907 | 277,339,487 | 0.17% |
| 2025-09-25 | 5.84 | 5.89 | 5.82 | 5.86 | 5.86 | qfq | 29,612,064 | 173,671,737 | -0.17% |
| 2025-09-24 | 5.79 | 5.87 | 5.77 | 5.87 | 5.87 | qfq | 29,172,285 | 170,199,467 | 0.69% |
| 2025-09-23 | 5.90 | 5.92 | 5.72 | 5.83 | 5.83 | qfq | 51,040,573 | 295,540,903 | -1.02% |
| 2025-09-22 | 5.91 | 5.97 | 5.85 | 5.89 | 5.89 | qfq | 38,293,722 | 225,717,793 | -0.34% |
| 2025-09-19 | 6.04 | 6.04 | 5.87 | 5.91 | 5.91 | qfq | 64,860,150 | 385,272,561 | -1.99% |
| 2025-09-18 | 6.02 | 6.18 | 5.99 | 6.03 | 6.03 | qfq | 89,632,600 | 543,194,109 | 0.17% |
| 2025-09-17 | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | qfq | 34,849,290 | 210,013,388 | -0.82% |
| 2025-09-16 | 6.06 | 6.07 | 5.98 | 6.07 | 6.07 | qfq | 41,766,799 | 252,016,461 | 0.33% |
| 2025-09-15 | 6.08 | 6.11 | 6.04 | 6.05 | 6.05 | qfq | 37,295,278 | 226,175,496 | -0.98% |
| 2025-09-12 | 6.09 | 6.20 | 6.08 | 6.11 | 6.11 | qfq | 48,324,000 | 296,890,128 | 0.00% |
| 2025-09-11 | 6.04 | 6.11 | 5.95 | 6.11 | 6.11 | qfq | 56,927,440 | 344,072,923 | 1.66% |
| 2025-09-10 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | qfq | 39,563,538 | 237,127,684 | 0.50% |
| 2025-09-09 | 6.08 | 6.09 | 5.95 | 5.98 | 5.98 | qfq | 59,697,199 | 358,692,866 | -1.81% |
| 2025-09-08 | 6.13 | 6.16 | 6.05 | 6.09 | 6.09 | qfq | 48,297,399 | 294,575,067 | -0.81% |
| 2025-09-05 | 6.08 | 6.15 | 5.98 | 6.14 | 6.14 | qfq | 55,657,534 | 337,998,553 | 1.32% |
| 2025-09-04 | 6.12 | 6.20 | 5.98 | 6.06 | 6.06 | qfq | 67,972,903 | 414,105,983 | -1.30% |
| 2025-09-03 | 6.39 | 6.48 | 6.08 | 6.14 | 6.14 | qfq | 75,020,126 | 469,260,021 | -3.76% |
| 2025-09-02 | 6.50 | 6.59 | 6.34 | 6.38 | 6.38 | qfq | 82,730,929 | 533,549,242 | -2.60% |
| 2025-09-01 | 6.30 | 6.82 | 6.28 | 6.55 | 6.55 | qfq | 145,047,963 | 954,407,293 | 4.80% |
| 2025-08-29 | 6.42 | 6.44 | 6.25 | 6.25 | 6.25 | qfq | 64,970,100 | 409,393,935 | -2.65% |
| 2025-08-28 | 6.38 | 6.45 | 6.19 | 6.42 | 6.42 | qfq | 74,854,382 | 473,589,283 | 0.78% |
| 2025-08-27 | 6.53 | 6.56 | 6.37 | 6.37 | 6.37 | qfq | 79,028,216 | 513,378,041 | -2.30% |
| 2025-08-26 | 6.59 | 6.60 | 6.50 | 6.52 | 6.52 | qfq | 61,553,989 | 403,135,871 | -0.46% |
| 2025-08-25 | 6.52 | 6.62 | 6.47 | 6.55 | 6.55 | qfq | 94,097,097 | 615,633,053 | 1.39% |
| 2025-08-22 | 6.40 | 6.47 | 6.40 | 6.46 | 6.46 | qfq | 72,883,136 | 469,696,491 | 0.94% |
| 2025-08-21 | 6.41 | 6.45 | 6.36 | 6.40 | 6.40 | qfq | 68,657,681 | 439,752,933 | -0.62% |
| 2025-08-20 | 6.43 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 83,172,913 | 532,296,543 | 0.47% |
| 2025-08-19 | 6.28 | 6.49 | 6.23 | 6.41 | 6.41 | qfq | 119,250,089 | 759,066,671 | 2.56% |
| 2025-08-18 | 6.19 | 6.29 | 6.19 | 6.25 | 6.25 | qfq | 76,454,873 | 478,476,046 | 0.97% |
| 2025-08-15 | 6.11 | 6.20 | 6.11 | 6.19 | 6.19 | qfq | 45,084,757 | 278,125,587 | 1.14% |
| 2025-08-14 | 6.22 | 6.25 | 6.11 | 6.12 | 6.12 | qfq | 53,090,525 | 327,856,117 | -1.61% |
| 2025-08-13 | 6.14 | 6.30 | 6.12 | 6.22 | 6.22 | qfq | 74,166,999 | 460,789,898 | 1.30% |
| 2025-08-12 | 6.16 | 6.19 | 6.12 | 6.14 | 6.14 | qfq | 39,845,763 | 244,791,145 | -0.65% |
| 2025-08-11 | 6.14 | 6.20 | 6.13 | 6.18 | 6.18 | qfq | 38,096,350 | 235,234,922 | 0.16% |
| 2025-08-08 | 6.28 | 6.28 | 6.16 | 6.17 | 6.17 | qfq | 51,326,800 | 317,729,119 | -1.44% |
| 2025-08-07 | 6.19 | 6.30 | 6.17 | 6.26 | 6.26 | qfq | 90,791,857 | 566,522,506 | 1.13% |
| 2025-08-06 | 6.20 | 6.23 | 6.12 | 6.19 | 6.19 | qfq | 52,526,870 | 324,538,466 | 0.00% |
| 2025-08-05 | 6.15 | 6.23 | 6.10 | 6.19 | 6.19 | qfq | 54,405,540 | 334,908,375 | 0.65% |
| 2025-08-04 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | qfq | 55,224,375 | 339,164,067 | -1.60% |
| 2025-08-01 | 6.19 | 6.28 | 6.02 | 6.25 | 6.25 | qfq | 118,504,524 | 729,703,185 | 1.13% |
| 2025-07-31 | 6.05 | 6.22 | 6.04 | 6.18 | 6.18 | qfq | 96,902,728 | 597,549,328 | 1.81% |
| 2025-07-30 | 6.04 | 6.13 | 6.00 | 6.07 | 6.07 | qfq | 55,744,500 | 338,551,499 | 0.33% |
| 2025-07-29 | 6.08 | 6.10 | 5.98 | 6.05 | 6.05 | qfq | 45,215,932 | 272,298,803 | -0.82% |
| 2025-07-28 | 6.12 | 6.14 | 6.08 | 6.10 | 6.10 | qfq | 33,385,196 | 203,541,631 | -0.49% |
| 2025-07-25 | 6.16 | 6.17 | 6.10 | 6.13 | 6.13 | qfq | 35,476,539 | 217,297,299 | -0.33% |
| 2025-07-24 | 6.10 | 6.17 | 6.09 | 6.15 | 6.15 | qfq | 34,466,329 | 211,767,007 | 0.65% |
| 2025-07-23 | 6.16 | 6.17 | 6.09 | 6.11 | 6.11 | qfq | 41,763,506 | 255,962,436 | -0.97% |
| 2025-07-22 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | qfq | 58,599,402 | 361,219,416 | -1.12% |
| 2025-07-21 | 6.28 | 6.29 | 6.22 | 6.24 | 6.24 | qfq | 42,572,198 | 265,621,741 | -0.48% |
| 2025-07-18 | 6.24 | 6.30 | 6.18 | 6.27 | 6.27 | qfq | 67,617,494 | 422,636,557 | 0.48% |
| 2025-07-17 | 6.16 | 6.26 | 6.16 | 6.24 | 6.24 | qfq | 57,285,477 | 355,885,358 | 0.81% |
| 2025-07-16 | 6.10 | 6.32 | 6.10 | 6.19 | 6.19 | qfq | 80,247,394 | 500,166,356 | 0.98% |
| 2025-07-15 | 6.10 | 6.16 | 6.06 | 6.13 | 6.13 | qfq | 51,661,065 | 315,904,081 | 0.66% |
| 2025-07-14 | 6.18 | 6.20 | 6.08 | 6.09 | 6.09 | qfq | 67,328,413 | 412,088,206 | -2.25% |
| 2025-07-11 | 6.04 | 6.29 | 5.99 | 6.23 | 6.23 | qfq | 113,363,987 | 694,385,763 | 3.83% |
| 2025-07-10 | 6.04 | 6.05 | 5.97 | 6.00 | 6.00 | qfq | 31,806,599 | 190,838,502 | -0.50% |
| 2025-07-09 | 6.05 | 6.07 | 6.00 | 6.03 | 6.03 | qfq | 41,071,200 | 247,972,621 | -0.33% |
| 2025-07-08 | 5.93 | 6.05 | 5.93 | 6.05 | 6.05 | qfq | 53,242,818 | 319,998,382 | 1.51% |
| 2025-07-07 | 5.87 | 5.98 | 5.85 | 5.96 | 5.96 | qfq | 43,130,659 | 255,809,188 | 1.19% |
| 2025-07-04 | 5.92 | 5.98 | 5.88 | 5.89 | 5.89 | qfq | 33,588,128 | 199,312,667 | -0.84% |
| 2025-07-03 | 5.92 | 6.01 | 5.92 | 5.94 | 5.94 | qfq | 29,833,599 | 177,513,416 | 0.00% |
| 2025-07-02 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | qfq | 29,278,697 | 173,923,230 | -0.17% |
| 2025-07-01 | 5.99 | 5.99 | 5.92 | 5.95 | 5.95 | qfq | 42,255,399 | 251,416,955 | -0.83% |
| 2025-06-30 | 6.07 | 6.10 | 5.98 | 6.00 | 6.00 | qfq | 48,346,231 | 290,590,192 | -0.33% |
| 2025-06-27 | 5.98 | 6.04 | 5.92 | 6.02 | 6.02 | qfq | 52,018,750 | 311,278,093 | 1.01% |
| 2025-06-26 | 5.94 | 6.04 | 5.91 | 5.96 | 5.96 | qfq | 50,173,351 | 299,611,622 | 0.34% |
| 2025-06-25 | 5.92 | 5.96 | 5.87 | 5.94 | 5.94 | qfq | 43,945,526 | 260,192,718 | 0.51% |
| 2025-06-24 | 5.80 | 5.93 | 5.79 | 5.91 | 5.91 | qfq | 45,390,341 | 267,236,153 | 2.25% |
| 2025-06-23 | 5.71 | 5.79 | 5.68 | 5.78 | 5.78 | qfq | 32,152,652 | 184,991,472 | 0.52% |
| 2025-06-20 | 5.75 | 5.84 | 5.70 | 5.75 | 5.75 | qfq | 37,086,299 | 213,630,940 | 0.52% |
| 2025-06-19 | 5.88 | 5.94 | 5.71 | 5.72 | 5.72 | qfq | 49,667,686 | 288,299,352 | -3.21% |
| 2025-06-18 | 6.00 | 6.00 | 5.84 | 5.91 | 5.91 | qfq | 45,260,302 | 266,983,423 | -1.34% |
| 2025-06-17 | 6.04 | 6.06 | 5.97 | 5.99 | 5.99 | qfq | 33,423,800 | 200,750,239 | -0.66% |
| 2025-06-16 | 5.98 | 6.07 | 5.97 | 6.03 | 6.03 | qfq | 26,426,422 | 159,491,174 | 0.00% |
| 2025-06-13 | 6.12 | 6.13 | 6.03 | 6.03 | 6.03 | qfq | 46,693,700 | 283,261,690 | -1.95% |
| 2025-06-12 | 6.17 | 6.19 | 6.13 | 6.15 | 6.15 | qfq | 36,290,688 | 223,335,904 | -0.32% |
| 2025-06-11 | 6.18 | 6.23 | 6.17 | 6.17 | 6.17 | qfq | 31,785,389 | 196,713,170 | -0.32% |
| 2025-06-10 | 6.31 | 6.32 | 6.12 | 6.19 | 6.19 | qfq | 57,338,900 | 356,795,319 | -2.06% |
| 2025-06-09 | 6.29 | 6.38 | 6.25 | 6.32 | 6.32 | qfq | 55,383,982 | 349,635,974 | -0.32% |
| 2025-06-06 | 6.22 | 6.38 | 6.15 | 6.34 | 6.34 | qfq | 89,883,314 | 563,599,141 | 1.93% |
| 2025-06-05 | 6.15 | 6.27 | 6.09 | 6.22 | 6.22 | qfq | 68,524,197 | 423,320,965 | 1.14% |
| 2025-06-04 | 6.15 | 6.20 | 6.12 | 6.15 | 6.15 | qfq | 33,226,099 | 204,585,189 | 0.33% |
| 2025-06-03 | 6.14 | 6.17 | 6.11 | 6.13 | 6.13 | qfq | 32,585,299 | 199,964,168 | -0.49% |
| 2025-05-30 | 6.23 | 6.25 | 6.16 | 6.16 | 6.16 | qfq | 34,353,324 | 212,558,585 | -1.28% |
| 2025-05-29 | 6.20 | 6.28 | 6.18 | 6.24 | 6.24 | qfq | 48,068,589 | 299,712,619 | 0.00% |
| 2025-05-28 | 6.18 | 6.30 | 6.12 | 6.24 | 6.24 | qfq | 57,771,698 | 359,209,220 | 0.97% |
| 2025-05-27 | 6.11 | 6.25 | 6.09 | 6.18 | 6.18 | qfq | 46,344,699 | 286,087,150 | 0.65% |
| 2025-05-26 | 6.10 | 6.15 | 6.06 | 6.14 | 6.14 | qfq | 42,386,001 | 258,883,038 | 0.66% |
| 2025-05-23 | 6.20 | 6.23 | 6.10 | 6.10 | 6.10 | qfq | 51,174,671 | 315,184,709 | -1.77% |
| 2025-05-22 | 6.33 | 6.36 | 6.20 | 6.21 | 6.21 | qfq | 62,311,391 | 390,326,387 | -2.36% |
| 2025-05-21 | 6.41 | 6.42 | 6.34 | 6.36 | 6.36 | qfq | 44,647,401 | 283,864,080 | -1.09% |
| 2025-05-20 | 6.38 | 6.45 | 6.33 | 6.43 | 6.43 | qfq | 51,214,990 | 328,128,113 | 0.78% |
| 2025-05-19 | 6.39 | 6.39 | 6.32 | 6.38 | 6.38 | qfq | 39,959,300 | 254,413,013 | 0.31% |
| 2025-05-16 | 6.32 | 6.40 | 6.30 | 6.36 | 6.36 | qfq | 45,131,195 | 286,724,440 | 0.16% |
| 2025-05-15 | 6.51 | 6.53 | 6.35 | 6.35 | 6.35 | qfq | 70,240,500 | 449,481,916 | -2.91% |
| 2025-05-14 | 6.44 | 6.63 | 6.42 | 6.54 | 6.54 | qfq | 71,300,284 | 466,107,565 | 1.24% |
| 2025-05-13 | 6.58 | 6.61 | 6.46 | 6.46 | 6.46 | qfq | 67,234,326 | 438,473,535 | -1.07% |
| 2025-05-12 | 6.57 | 6.59 | 6.47 | 6.53 | 6.53 | qfq | 64,405,905 | 419,841,148 | 0.15% |
| 2025-05-09 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | qfq | 91,240,600 | 598,971,253 | -2.98% |
| 2025-05-08 | 6.70 | 6.78 | 6.63 | 6.72 | 6.72 | qfq | 86,950,301 | 584,398,975 | -0.44% |
| 2025-05-07 | 6.88 | 6.94 | 6.66 | 6.75 | 6.75 | qfq | 155,416,722 | 1,050,751,665 | -1.60% |
| 2025-05-06 | 6.64 | 6.96 | 6.62 | 6.86 | 6.86 | qfq | 186,997,167 | 1,269,613,737 | 4.10% |
| 2025-04-30 | 6.63 | 6.73 | 6.51 | 6.59 | 6.59 | qfq | 177,161,957 | 1,171,809,080 | -2.80% |
| 2025-04-29 | 6.38 | 6.94 | 6.34 | 6.78 | 6.78 | qfq | 193,952,947 | 1,288,614,121 | 5.28% |
| 2025-04-28 | 6.32 | 6.55 | 6.32 | 6.44 | 6.44 | qfq | 95,592,366 | 613,750,073 | 1.74% |
| 2025-04-25 | 6.32 | 6.43 | 6.28 | 6.33 | 6.33 | qfq | 67,140,600 | 426,629,742 | 0.32% |
| 2025-04-24 | 6.53 | 6.55 | 6.30 | 6.31 | 6.31 | qfq | 107,802,026 | 686,206,747 | -3.37% |
| 2025-04-23 | 6.48 | 6.62 | 6.48 | 6.53 | 6.53 | qfq | 100,363,000 | 655,703,478 | 1.08% |
| 2025-04-22 | 6.55 | 6.60 | 6.43 | 6.46 | 6.46 | qfq | 92,482,400 | 600,012,703 | -1.97% |
| 2025-04-21 | 6.39 | 6.60 | 6.31 | 6.59 | 6.59 | qfq | 115,909,702 | 754,298,507 | 2.81% |
| 2025-04-18 | 6.48 | 6.57 | 6.38 | 6.41 | 6.41 | qfq | 96,069,010 | 620,018,287 | -1.54% |
| 2025-04-17 | 6.54 | 6.72 | 6.47 | 6.51 | 6.51 | qfq | 111,713,698 | 735,929,340 | -0.76% |
| 2025-04-16 | 6.71 | 6.74 | 6.46 | 6.56 | 6.56 | qfq | 140,468,873 | 925,309,339 | -2.81% |
| 2025-04-15 | 6.81 | 6.87 | 6.68 | 6.75 | 6.75 | qfq | 135,731,518 | 914,506,996 | -1.32% |
| 2025-04-14 | 6.83 | 6.97 | 6.81 | 6.84 | 6.84 | qfq | 179,739,674 | 1,235,450,667 | -0.29% |
| 2025-04-11 | 7.01 | 7.10 | 6.82 | 6.86 | 6.86 | qfq | 260,850,819 | 1,805,745,591 | -3.79% |
| 2025-04-10 | 6.88 | 7.46 | 6.79 | 7.13 | 7.13 | qfq | 394,552,306 | 2,842,559,208 | 1.71% |
| 2025-04-09 | 6.70 | 7.35 | 6.44 | 7.01 | 7.01 | qfq | 422,159,841 | 2,916,772,759 | 1.30% |
| 2025-04-08 | 6.49 | 6.92 | 6.33 | 6.92 | 6.92 | qfq | 372,147,830 | 2,466,860,128 | 10.02% |
| 2025-04-07 | 6.42 | 6.85 | 6.25 | 6.29 | 6.29 | qfq | 290,697,749 | 1,884,630,406 | 0.64% |
| 2025-04-03 | 6.08 | 6.30 | 6.04 | 6.25 | 6.25 | qfq | 97,861,340 | 606,007,127 | 1.46% |
| 2025-04-02 | 6.12 | 6.23 | 6.10 | 6.16 | 6.16 | qfq | 50,901,500 | 313,907,714 | -0.16% |
| 2025-04-01 | 6.15 | 6.25 | 6.07 | 6.17 | 6.17 | qfq | 68,225,825 | 420,449,001 | 1.82% |
| 2025-03-31 | 6.09 | 6.10 | 5.86 | 6.06 | 6.06 | qfq | 83,172,537 | 496,771,235 | -1.46% |
| 2025-03-28 | 6.11 | 6.31 | 6.10 | 6.15 | 6.15 | qfq | 65,494,974 | 405,747,215 | 0.49% |
| 2025-03-27 | 6.17 | 6.22 | 6.10 | 6.12 | 6.12 | qfq | 54,075,045 | 332,705,087 | -0.97% |
| 2025-03-26 | 6.06 | 6.21 | 6.03 | 6.18 | 6.18 | qfq | 73,879,911 | 454,614,148 | 1.31% |
| 2025-03-25 | 6.25 | 6.27 | 6.10 | 6.10 | 6.10 | qfq | 90,377,949 | 556,293,573 | -3.48% |
| 2025-03-24 | 6.70 | 6.71 | 6.11 | 6.32 | 6.32 | qfq | 181,606,882 | 1,154,732,410 | -6.78% |
| 2025-03-21 | 6.95 | 7.07 | 6.76 | 6.78 | 6.78 | qfq | 170,799,057 | 1,171,991,980 | -3.42% |
| 2025-03-20 | 6.85 | 7.19 | 6.77 | 7.02 | 7.02 | qfq | 243,973,180 | 1,719,829,188 | 2.18% |
| 2025-03-19 | 6.97 | 6.97 | 6.82 | 6.87 | 6.87 | qfq | 115,996,602 | 797,730,399 | -2.41% |
| 2025-03-18 | 6.92 | 7.25 | 6.83 | 7.04 | 7.04 | qfq | 168,400,821 | 1,188,190,256 | 1.73% |
| 2025-03-17 | 6.97 | 7.02 | 6.85 | 6.92 | 6.92 | qfq | 118,893,279 | 824,038,357 | 0.73% |
| 2025-03-14 | 6.76 | 6.95 | 6.72 | 6.87 | 6.87 | qfq | 112,884,839 | 774,409,449 | 0.73% |
| 2025-03-13 | 6.98 | 7.05 | 6.75 | 6.82 | 6.82 | qfq | 147,625,003 | 1,010,282,677 | -3.40% |
| 2025-03-12 | 6.80 | 7.32 | 6.80 | 7.06 | 7.06 | qfq | 232,490,203 | 1,635,257,780 | 3.82% |
| 2025-03-11 | 6.67 | 6.90 | 6.63 | 6.80 | 6.80 | qfq | 115,529,437 | 781,545,169 | -0.29% |
| 2025-03-10 | 7.05 | 7.07 | 6.76 | 6.82 | 6.82 | qfq | 203,660,580 | 1,393,097,453 | -4.35% |
| 2025-03-07 | 7.29 | 7.49 | 7.03 | 7.13 | 7.13 | qfq | 283,300,574 | 2,059,299,122 | -1.38% |
| 2025-03-06 | 6.95 | 7.41 | 6.88 | 7.23 | 7.23 | qfq | 312,406,241 | 2,249,074,104 | 2.12% |
| 2025-03-05 | 6.87 | 7.44 | 6.84 | 7.08 | 7.08 | qfq | 315,498,353 | 2,266,891,902 | 4.73% |
| 2025-03-04 | 6.87 | 6.87 | 6.67 | 6.76 | 6.76 | qfq | 119,427,485 | 804,185,759 | -2.45% |
| 2025-03-03 | 6.88 | 7.07 | 6.76 | 6.93 | 6.93 | qfq | 165,740,955 | 1,146,590,081 | 3.59% |
| 2025-02-28 | 6.71 | 6.94 | 6.65 | 6.69 | 6.69 | qfq | 132,496,051 | 902,982,076 | -1.33% |
| 2025-02-27 | 6.81 | 6.95 | 6.67 | 6.78 | 6.78 | qfq | 125,774,502 | 852,452,613 | -1.88% |
| 2025-02-26 | 6.65 | 7.10 | 6.61 | 6.91 | 6.91 | qfq | 204,000,827 | 1,386,986,313 | 3.13% |
| 2025-02-25 | 6.70 | 6.83 | 6.63 | 6.70 | 6.70 | qfq | 140,194,626 | 940,568,782 | -3.04% |
| 2025-02-24 | 7.06 | 7.07 | 6.85 | 6.91 | 6.91 | qfq | 200,608,592 | 1,392,077,430 | -3.89% |
| 2025-02-21 | 6.88 | 7.46 | 6.76 | 7.19 | 7.19 | qfq | 314,016,222 | 2,219,848,953 | 4.51% |
| 2025-02-20 | 7.02 | 7.10 | 6.83 | 6.88 | 6.88 | qfq | 183,757,646 | 1,272,763,306 | -0.29% |
| 2025-02-19 | 6.68 | 6.94 | 6.68 | 6.90 | 6.90 | qfq | 199,210,146 | 1,366,418,760 | 3.29% |
| 2025-02-18 | 6.98 | 7.04 | 6.63 | 6.68 | 6.68 | qfq | 233,911,514 | 1,590,932,014 | -5.65% |
| 2025-02-17 | 7.10 | 7.12 | 6.93 | 7.08 | 7.08 | qfq | 282,802,393 | 1,990,817,989 | 1.14% |
| 2025-02-14 | 7.33 | 7.39 | 6.80 | 7.00 | 7.00 | qfq | 366,754,467 | 2,587,570,780 | -2.37% |
| 2025-02-13 | 7.69 | 7.72 | 7.17 | 7.17 | 7.17 | qfq | 490,327,901 | 3,635,637,725 | -10.04% |
| 2025-02-12 | 7.50 | 8.20 | 7.10 | 7.97 | 7.97 | qfq | 603,866,995 | 4,519,758,343 | 6.84% |
| 2025-02-11 | 6.53 | 7.46 | 6.36 | 7.46 | 7.46 | qfq | 558,946,111 | 3,940,613,899 | 10.03% |
| 2025-02-10 | 6.82 | 7.16 | 6.60 | 6.78 | 6.78 | qfq | 456,683,927 | 3,154,560,801 | 4.15% |
| 2025-02-07 | 6.06 | 6.51 | 6.00 | 6.51 | 6.51 | qfq | 519,165,322 | 3,302,496,570 | 9.97% |
| 2025-02-06 | 5.60 | 5.92 | 5.54 | 5.92 | 5.92 | qfq | 260,107,418 | 1,489,081,349 | 10.04% |
| 2025-02-05 | 5.09 | 5.53 | 5.05 | 5.38 | 5.38 | qfq | 196,578,008 | 1,049,051,714 | 6.96% |
| 2025-01-27 | 5.24 | 5.32 | 5.01 | 5.03 | 5.03 | qfq | 123,074,080 | 633,239,705 | -4.01% |
| 2025-01-24 | 5.25 | 5.31 | 5.13 | 5.24 | 5.24 | qfq | 151,007,336 | 789,139,397 | -1.69% |
| 2025-01-23 | 5.20 | 5.56 | 5.13 | 5.33 | 5.33 | qfq | 224,385,701 | 1,185,050,516 | 3.29% |
| 2025-01-22 | 5.12 | 5.34 | 5.08 | 5.16 | 5.16 | qfq | 173,290,265 | 900,130,116 | 0.78% |
| 2025-01-21 | 5.22 | 5.26 | 5.05 | 5.12 | 5.12 | qfq | 235,532,298 | 1,211,084,836 | 0.00% |
| 2025-01-20 | 4.81 | 5.12 | 4.76 | 5.12 | 5.12 | qfq | 201,352,939 | 1,007,689,865 | 10.11% |
| 2025-01-17 | 4.59 | 4.72 | 4.51 | 4.65 | 4.65 | qfq | 112,858,799 | 519,432,805 | 0.43% |
| 2025-01-16 | 4.57 | 4.77 | 4.56 | 4.63 | 4.63 | qfq | 108,047,290 | 502,566,230 | 1.54% |
| 2025-01-15 | 4.68 | 4.68 | 4.49 | 4.56 | 4.56 | qfq | 102,835,609 | 470,854,092 | -1.94% |
| 2025-01-14 | 4.40 | 4.66 | 4.40 | 4.65 | 4.65 | qfq | 128,707,940 | 586,958,665 | 6.16% |
| 2025-01-13 | 4.34 | 4.43 | 4.23 | 4.38 | 4.38 | qfq | 108,369,121 | 470,040,065 | -2.45% |
| 2025-01-10 | 4.85 | 4.86 | 4.47 | 4.49 | 4.49 | qfq | 175,689,210 | 822,053,243 | -8.92% |
| 2025-01-09 | 4.71 | 5.02 | 4.69 | 4.93 | 4.93 | qfq | 224,309,160 | 1,088,661,765 | 2.71% |
| 2025-01-08 | 4.95 | 4.96 | 4.60 | 4.80 | 4.80 | qfq | 253,289,408 | 1,208,524,746 | -4.76% |
| 2025-01-07 | 4.83 | 5.10 | 4.74 | 5.04 | 5.04 | qfq | 248,327,860 | 1,224,814,338 | -0.79% |
| 2025-01-06 | 5.41 | 5.80 | 5.08 | 5.08 | 5.08 | qfq | 303,686,986 | 1,623,992,145 | -9.93% |
| 2025-01-03 | 6.32 | 6.53 | 5.64 | 5.64 | 5.64 | qfq | 426,559,858 | 2,588,265,029 | -10.05% |
| 2025-01-02 | 5.96 | 6.27 | 5.63 | 6.27 | 6.27 | qfq | 514,846,809 | 3,120,894,527 | 10.00% |
| 2024-12-31 | 5.02 | 5.70 | 4.92 | 5.70 | 5.70 | qfq | 254,627,382 | 1,386,903,837 | 10.04% |
| 2024-12-30 | 5.39 | 5.39 | 5.11 | 5.18 | 5.18 | qfq | 186,366,492 | 980,407,231 | 5.71% |
| 2024-12-27 | 4.83 | 5.01 | 4.75 | 4.90 | 4.90 | qfq | 52,920,600 | 259,854,243 | 2.51% |
| 2024-12-26 | 4.70 | 4.84 | 4.67 | 4.78 | 4.78 | qfq | 36,648,889 | 175,079,632 | 0.84% |
| 2024-12-25 | 4.93 | 4.93 | 4.63 | 4.74 | 4.74 | qfq | 64,343,317 | 304,707,249 | -3.85% |
| 2024-12-24 | 4.98 | 5.03 | 4.86 | 4.93 | 4.93 | qfq | 42,803,590 | 210,887,626 | -1.40% |
| 2024-12-23 | 5.29 | 5.29 | 4.89 | 5.00 | 5.00 | qfq | 80,024,356 | 402,712,249 | -5.48% |
| 2024-12-20 | 5.23 | 5.38 | 5.22 | 5.29 | 5.29 | qfq | 41,665,415 | 221,089,723 | 0.00% |
| 2024-12-19 | 5.31 | 5.35 | 5.12 | 5.29 | 5.29 | qfq | 64,922,849 | 339,294,800 | -2.04% |
| 2024-12-18 | 5.36 | 5.41 | 5.26 | 5.40 | 5.40 | qfq | 53,077,914 | 283,541,796 | 0.75% |
| 2024-12-17 | 5.55 | 5.56 | 5.32 | 5.36 | 5.36 | qfq | 63,095,900 | 340,758,745 | -3.94% |
| 2024-12-16 | 5.73 | 5.76 | 5.51 | 5.58 | 5.58 | qfq | 99,437,300 | 557,167,214 | -3.46% |
| 2024-12-13 | 5.80 | 6.10 | 5.73 | 5.78 | 5.78 | qfq | 151,068,512 | 891,554,606 | -1.20% |
| 2024-12-12 | 5.80 | 5.92 | 5.62 | 5.85 | 5.85 | qfq | 141,468,153 | 816,937,562 | 0.86% |
| 2024-12-11 | 5.54 | 5.95 | 5.52 | 5.80 | 5.80 | qfq | 171,567,842 | 986,518,333 | 0.35% |
| 2024-12-10 | 6.05 | 6.25 | 5.71 | 5.78 | 5.78 | qfq | 298,707,242 | 1,811,809,043 | 1.76% |
| 2024-12-09 | 5.32 | 5.68 | 5.26 | 5.68 | 5.68 | qfq | 198,976,725 | 1,103,107,753 | 10.08% |
| 2024-12-06 | 5.06 | 5.17 | 5.04 | 5.16 | 5.16 | qfq | 56,669,515 | 289,370,002 | 0.78% |
| 2024-12-05 | 5.05 | 5.17 | 5.01 | 5.12 | 5.12 | qfq | 49,047,179 | 250,768,153 | 1.19% |
| 2024-12-04 | 5.08 | 5.18 | 5.03 | 5.06 | 5.06 | qfq | 47,973,101 | 243,933,441 | -0.78% |
| 2024-12-03 | 5.20 | 5.21 | 5.02 | 5.10 | 5.10 | qfq | 71,472,520 | 363,180,959 | -1.92% |
| 2024-12-02 | 5.28 | 5.29 | 5.15 | 5.20 | 5.20 | qfq | 116,911,403 | 609,021,653 | -1.89% |
| 2024-11-29 | 5.27 | 5.43 | 5.12 | 5.30 | 5.30 | qfq | 111,224,817 | 586,304,556 | 0.95% |
| 2024-11-28 | 5.01 | 5.44 | 4.99 | 5.25 | 5.25 | qfq | 138,358,703 | 725,392,319 | 3.96% |
| 2024-11-27 | 4.92 | 5.06 | 4.80 | 5.05 | 5.05 | qfq | 73,731,594 | 362,654,418 | 2.64% |
| 2024-11-26 | 4.85 | 5.05 | 4.76 | 4.92 | 4.92 | qfq | 75,435,675 | 371,020,666 | 2.07% |
| 2024-11-25 | 4.83 | 5.03 | 4.70 | 4.82 | 4.82 | qfq | 98,932,096 | 476,331,208 | -3.21% |
| 2024-11-22 | 4.86 | 5.34 | 4.81 | 4.98 | 4.98 | qfq | 168,793,573 | 868,357,023 | 2.68% |
| 2024-11-21 | 4.92 | 4.95 | 4.81 | 4.85 | 4.85 | qfq | 57,889,365 | 281,161,642 | -1.82% |
| 2024-11-20 | 4.85 | 5.02 | 4.79 | 4.94 | 4.94 | qfq | 81,798,620 | 400,632,388 | 0.41% |
| 2024-11-19 | 4.82 | 5.00 | 4.66 | 4.92 | 4.92 | qfq | 103,423,554 | 499,839,844 | 0.00% |
| 2024-11-18 | 5.47 | 5.47 | 4.82 | 4.92 | 4.92 | qfq | 171,899,054 | 866,335,422 | -5.38% |
| 2024-11-15 | 4.82 | 5.20 | 4.79 | 5.20 | 5.20 | qfq | 133,961,336 | 687,831,369 | 9.94% |
| 2024-11-14 | 4.77 | 4.90 | 4.67 | 4.73 | 4.73 | qfq | 77,189,550 | 370,618,617 | -0.42% |
| 2024-11-13 | 4.78 | 4.91 | 4.67 | 4.75 | 4.75 | qfq | 54,001,649 | 257,181,127 | -0.42% |
| 2024-11-12 | 4.83 | 4.95 | 4.72 | 4.77 | 4.77 | qfq | 74,847,819 | 361,504,762 | -1.85% |
| 2024-11-11 | 4.74 | 4.95 | 4.69 | 4.86 | 4.86 | qfq | 104,447,961 | 507,214,790 | 4.29% |
| 2024-11-08 | 4.80 | 4.82 | 4.64 | 4.66 | 4.66 | qfq | 72,907,093 | 343,848,585 | -1.69% |
| 2024-11-07 | 4.63 | 4.80 | 4.58 | 4.74 | 4.74 | qfq | 80,788,327 | 380,592,397 | 1.94% |
| 2024-11-06 | 4.70 | 4.78 | 4.61 | 4.65 | 4.65 | qfq | 88,578,074 | 415,485,121 | -1.06% |
| 2024-11-05 | 4.70 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 71,385,786 | 334,821,867 | 0.00% |
| 2024-11-04 | 4.56 | 4.75 | 4.56 | 4.70 | 4.70 | qfq | 62,100,800 | 291,015,103 | 3.07% |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.56 | 4.56 | qfq | 94,433,330 | 439,844,772 | -5.59% |
| 2024-10-31 | 4.60 | 4.87 | 4.56 | 4.83 | 4.83 | qfq | 131,683,383 | 619,366,116 | 6.15% |
| 2024-10-30 | 4.47 | 4.59 | 4.41 | 4.55 | 4.55 | qfq | 63,042,780 | 283,702,870 | 2.02% |
| 2024-10-29 | 4.69 | 4.70 | 4.45 | 4.46 | 4.46 | qfq | 84,280,419 | 382,891,187 | -4.09% |
| 2024-10-28 | 4.55 | 4.74 | 4.49 | 4.65 | 4.65 | qfq | 89,081,001 | 410,739,134 | 1.09% |
| 2024-10-25 | 4.45 | 4.68 | 4.41 | 4.60 | 4.60 | qfq | 120,440,080 | 553,997,880 | 2.91% |
| 2024-10-24 | 4.25 | 4.48 | 4.21 | 4.47 | 4.47 | qfq | 119,818,614 | 523,057,974 | 4.44% |
| 2024-10-23 | 4.28 | 4.40 | 4.23 | 4.28 | 4.28 | qfq | 78,308,781 | 337,209,716 | -0.70% |
| 2024-10-22 | 4.45 | 4.55 | 4.30 | 4.31 | 4.31 | qfq | 96,055,554 | 421,171,462 | -2.05% |
| 2024-10-21 | 4.34 | 4.49 | 4.23 | 4.40 | 4.40 | qfq | 141,836,036 | 617,497,239 | 1.62% |
| 2024-10-18 | 4.15 | 4.40 | 4.03 | 4.33 | 4.33 | qfq | 142,470,654 | 600,146,954 | 2.61% |
| 2024-10-17 | 4.19 | 4.34 | 4.16 | 4.22 | 4.22 | qfq | 106,618,131 | 453,091,775 | 0.96% |
| 2024-10-16 | 4.36 | 4.36 | 4.11 | 4.18 | 4.18 | qfq | 131,687,550 | 550,905,088 | -4.13% |
| 2024-10-15 | 4.05 | 4.49 | 3.95 | 4.36 | 4.36 | qfq | 225,304,912 | 963,674,325 | 6.60% |
| 2024-10-14 | 4.07 | 4.13 | 3.92 | 4.09 | 4.09 | qfq | 146,998,278 | 593,661,777 | 2.76% |
| 2024-10-11 | 3.77 | 4.12 | 3.71 | 3.98 | 3.98 | qfq | 144,137,768 | 570,696,146 | 4.74% |
| 2024-10-10 | 3.71 | 3.96 | 3.60 | 3.80 | 3.80 | qfq | 94,618,035 | 356,633,020 | 2.15% |
| 2024-10-09 | 4.06 | 4.06 | 3.72 | 3.72 | 3.72 | qfq | 95,553,910 | 365,333,689 | -9.93% |
| 2024-10-08 | 4.28 | 4.28 | 3.91 | 4.13 | 4.13 | qfq | 118,090,858 | 487,912,453 | 6.17% |
| 2024-09-30 | 3.65 | 3.89 | 3.62 | 3.89 | 3.89 | qfq | 108,805,697 | 411,980,994 | 9.89% |
| 2024-09-27 | 3.46 | 3.57 | 3.44 | 3.54 | 3.54 | qfq | 39,938,502 | 139,933,075 | 3.81% |
| 2024-09-26 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | qfq | 49,931,950 | 167,419,509 | 3.02% |
| 2024-09-25 | 3.27 | 3.41 | 3.24 | 3.31 | 3.31 | qfq | 60,923,868 | 202,885,700 | 2.80% |
| 2024-09-24 | 3.14 | 3.23 | 3.09 | 3.22 | 3.22 | qfq | 37,025,100 | 117,385,019 | 3.21% |
| 2024-09-23 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | qfq | 20,840,602 | 65,180,937 | 0.32% |
| 2024-09-20 | 3.10 | 3.12 | 3.07 | 3.11 | 3.11 | qfq | 21,094,300 | 65,421,815 | 0.32% |
| 2024-09-19 | 3.00 | 3.12 | 3.00 | 3.10 | 3.10 | qfq | 37,983,502 | 116,858,867 | 3.68% |
| 2024-09-18 | 3.03 | 3.05 | 2.92 | 2.99 | 2.99 | qfq | 25,972,200 | 77,062,104 | -0.99% |
| 2024-09-13 | 3.10 | 3.11 | 3.01 | 3.02 | 3.02 | qfq | 25,875,744 | 78,855,054 | -2.58% |
| 2024-09-12 | 3.13 | 3.18 | 3.10 | 3.10 | 3.10 | qfq | 16,954,001 | 53,124,776 | -1.27% |
| 2024-09-11 | 3.17 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 16,426,200 | 51,804,031 | -1.57% |
| 2024-09-10 | 3.18 | 3.21 | 3.12 | 3.19 | 3.19 | qfq | 17,683,669 | 55,892,400 | 0.00% |
| 2024-09-09 | 3.17 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 15,532,819 | 49,387,125 | 0.00% |
| 2024-09-06 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | qfq | 14,341,302 | 45,986,790 | -1.85% |
| 2024-09-05 | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | qfq | 17,457,601 | 56,695,529 | 1.25% |
| 2024-09-04 | 3.23 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 18,650,700 | 60,156,707 | -0.93% |
| 2024-09-03 | 3.20 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 25,857,700 | 83,832,996 | 0.93% |
| 2024-09-02 | 3.26 | 3.31 | 3.20 | 3.21 | 3.21 | qfq | 34,516,002 | 112,453,514 | -1.83% |
| 2024-08-30 | 3.14 | 3.31 | 3.13 | 3.27 | 3.27 | qfq | 40,154,601 | 130,251,146 | 4.14% |
| 2024-08-29 | 3.04 | 3.17 | 3.03 | 3.14 | 3.14 | qfq | 25,401,095 | 78,852,011 | 2.61% |
| 2024-08-28 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 16,586,006 | 50,539,844 | 0.66% |
| 2024-08-27 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 14,792,800 | 45,073,624 | -1.30% |
| 2024-08-26 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 15,965,600 | 49,124,738 | 0.65% |
| 2024-08-23 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 14,448,000 | 44,244,403 | 0.66% |
| 2024-08-22 | 3.13 | 3.15 | 3.04 | 3.04 | 3.04 | qfq | 22,374,800 | 68,831,923 | -2.88% |
| 2024-08-21 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 14,012,400 | 43,966,044 | 0.00% |
| 2024-08-20 | 3.19 | 3.20 | 3.10 | 3.13 | 3.13 | qfq | 24,008,401 | 75,346,880 | -1.88% |
| 2024-08-19 | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | qfq | 19,679,300 | 63,257,732 | -0.93% |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | 3.22 | qfq | 17,574,400 | 56,847,323 | -1.23% |
| 2024-08-15 | 3.22 | 3.31 | 3.20 | 3.26 | 3.26 | qfq | 22,825,400 | 74,404,100 | 1.24% |
| 2024-08-14 | 3.26 | 3.27 | 3.22 | 3.22 | 3.22 | qfq | 16,539,167 | 53,498,295 | -1.23% |
| 2024-08-13 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 15,178,600 | 49,213,760 | 0.00% |
| 2024-08-12 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 17,612,300 | 57,642,452 | -1.81% |
| 2024-08-09 | 3.39 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 17,836,800 | 59,675,978 | -1.78% |
| 2024-08-08 | 3.34 | 3.40 | 3.30 | 3.38 | 3.38 | qfq | 20,624,802 | 69,336,045 | 0.90% |
| 2024-08-07 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | qfq | 17,649,400 | 59,274,365 | -0.59% |
| 2024-08-06 | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 26,596,101 | 88,947,207 | 2.74% |
| 2024-08-05 | 3.34 | 3.42 | 3.28 | 3.28 | 3.28 | qfq | 32,141,450 | 107,655,657 | -1.80% |
| 2024-08-02 | 3.40 | 3.45 | 3.33 | 3.34 | 3.34 | qfq | 30,651,801 | 103,832,172 | -2.62% |
| 2024-08-01 | 3.41 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 35,791,468 | 122,319,366 | 0.59% |
| 2024-07-31 | 3.22 | 3.43 | 3.21 | 3.41 | 3.41 | qfq | 61,958,267 | 207,404,591 | 6.90% |
| 2024-07-30 | 3.17 | 3.23 | 3.13 | 3.19 | 3.19 | qfq | 19,923,169 | 63,553,241 | 0.31% |
| 2024-07-29 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 18,313,501 | 58,162,546 | -0.63% |
| 2024-07-26 | 3.17 | 3.23 | 3.14 | 3.20 | 3.20 | qfq | 21,796,500 | 69,576,240 | 1.27% |
| 2024-07-25 | 3.13 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 40,485,801 | 126,864,357 | 0.32% |
| 2024-07-24 | 3.29 | 3.31 | 3.13 | 3.15 | 3.15 | qfq | 52,187,154 | 167,096,163 | -3.96% |
| 2024-07-23 | 3.40 | 3.41 | 3.27 | 3.28 | 3.28 | qfq | 37,758,176 | 125,727,347 | -3.53% |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 23,835,176 | 81,179,161 | -1.45% |
| 2024-07-19 | 3.42 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 24,483,702 | 84,108,057 | 0.29% |
| 2024-07-18 | 3.42 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 24,094,210 | 82,115,497 | -0.29% |
| 2024-07-17 | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | qfq | 20,766,177 | 72,001,569 | -1.71% |
| 2024-07-16 | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 24,930,700 | 87,505,781 | -0.57% |
| 2024-07-15 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 23,757,778 | 83,901,999 | -0.84% |
| 2024-07-12 | 3.59 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 32,175,400 | 114,460,037 | -1.11% |
| 2024-07-11 | 3.49 | 3.61 | 3.48 | 3.60 | 3.60 | qfq | 56,704,769 | 201,788,365 | 4.65% |
| 2024-07-10 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 34,434,862 | 119,238,094 | -1.99% |
| 2024-07-09 | 3.46 | 3.60 | 3.40 | 3.51 | 3.51 | qfq | 47,916,600 | 166,900,121 | 3.85% |
| 2024-07-08 | 3.48 | 3.49 | 3.38 | 3.38 | 3.38 | qfq | 23,216,900 | 79,074,529 | -3.15% |
| 2024-07-05 | 3.40 | 3.50 | 3.38 | 3.49 | 3.49 | qfq | 21,356,601 | 73,855,914 | 1.75% |
| 2024-07-04 | 3.54 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 25,025,301 | 86,996,902 | -3.11% |
| 2024-07-03 | 3.51 | 3.59 | 3.47 | 3.54 | 3.54 | qfq | 32,897,619 | 116,915,505 | 0.85% |
| 2024-07-02 | 3.46 | 3.53 | 3.45 | 3.51 | 3.51 | qfq | 30,451,638 | 106,836,750 | 1.15% |
| 2024-07-01 | 3.43 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 24,833,501 | 85,698,476 | 1.17% |
| 2024-06-28 | 3.44 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 21,901,201 | 75,814,154 | 0.00% |
| 2024-06-27 | 3.53 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 24,242,418 | 84,217,638 | -2.56% |
| 2024-06-26 | 3.38 | 3.54 | 3.34 | 3.52 | 3.52 | qfq | 33,713,695 | 116,257,743 | 4.14% |
| 2024-06-25 | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 25,987,076 | 88,137,716 | 0.30% |
| 2024-06-24 | 3.47 | 3.48 | 3.34 | 3.37 | 3.37 | qfq | 37,446,401 | 127,239,510 | -3.16% |
| 2024-06-21 | 3.45 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 28,536,900 | 99,419,962 | 0.29% |
| 2024-06-20 | 3.65 | 3.65 | 3.45 | 3.47 | 3.47 | qfq | 54,310,628 | 191,202,686 | -4.41% |
| 2024-06-19 | 3.73 | 3.75 | 3.63 | 3.63 | 3.63 | qfq | 26,941,400 | 98,927,201 | -2.42% |
| 2024-06-18 | 3.64 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 23,549,201 | 87,325,286 | 1.64% |
| 2024-06-17 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 14,629,100 | 53,733,645 | -1.35% |
| 2024-06-14 | 3.65 | 3.72 | 3.63 | 3.71 | 3.71 | qfq | 22,304,450 | 82,064,303 | 1.09% |
| 2024-06-13 | 3.75 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 22,855,200 | 84,557,643 | -2.13% |
| 2024-06-12 | 3.72 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 26,689,695 | 99,704,932 | 1.63% |
| 2024-06-11 | 3.65 | 3.71 | 3.57 | 3.69 | 3.69 | qfq | 25,109,895 | 91,679,799 | 0.27% |
| 2024-06-07 | 3.64 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 31,823,647 | 116,785,094 | 1.10% |
| 2024-06-06 | 3.79 | 3.83 | 3.61 | 3.64 | 3.64 | qfq | 49,560,702 | 182,249,236 | -4.21% |
| 2024-06-05 | 3.84 | 3.90 | 3.80 | 3.80 | 3.80 | qfq | 25,700,280 | 98,890,439 | -1.55% |
| 2024-06-04 | 3.85 | 3.88 | 3.80 | 3.86 | 3.86 | qfq | 32,459,342 | 124,400,678 | -0.77% |
| 2024-06-03 | 3.94 | 3.97 | 3.83 | 3.89 | 3.89 | qfq | 41,447,601 | 161,015,736 | -1.77% |
| 2024-05-31 | 3.96 | 4.04 | 3.94 | 3.96 | 3.96 | qfq | 33,078,801 | 131,688,668 | -0.75% |
| 2024-05-30 | 4.08 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 41,127,900 | 164,861,468 | 0.50% |
| 2024-05-29 | 4.01 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 47,034,207 | 189,390,638 | -1.00% |
| 2024-05-28 | 4.02 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 28,718,101 | 115,514,323 | -0.74% |
| 2024-05-27 | 3.99 | 4.04 | 3.92 | 4.04 | 4.04 | qfq | 34,624,352 | 137,661,865 | 1.25% |
| 2024-05-24 | 4.00 | 4.07 | 3.99 | 3.99 | 3.99 | qfq | 24,700,400 | 99,350,658 | -0.25% |
| 2024-05-23 | 4.13 | 4.13 | 3.98 | 4.00 | 4.00 | qfq | 36,163,610 | 145,847,546 | -2.91% |
| 2024-05-22 | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | qfq | 31,406,901 | 128,920,669 | 0.49% |
| 2024-05-21 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | qfq | 34,180,801 | 141,130,837 | -2.15% |
| 2024-05-20 | 4.17 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 38,494,502 | 161,130,604 | 0.72% |
| 2024-05-17 | 4.12 | 4.16 | 4.08 | 4.16 | 4.16 | qfq | 30,713,703 | 126,552,391 | 0.97% |
| 2024-05-16 | 4.13 | 4.18 | 4.12 | 4.12 | 4.12 | qfq | 29,784,800 | 123,514,003 | -0.24% |
| 2024-05-15 | 4.22 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 33,106,847 | 137,627,879 | -1.43% |
| 2024-05-14 | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 45,999,600 | 193,228,021 | 1.21% |
| 2024-05-13 | 4.25 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 55,058,738 | 230,008,211 | -3.50% |
| 2024-05-10 | 4.38 | 4.39 | 4.27 | 4.29 | 4.29 | qfq | 43,482,300 | 187,312,428 | -1.83% |
| 2024-05-09 | 4.39 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 43,191,970 | 189,316,113 | 0.23% |
| 2024-05-08 | 4.46 | 4.47 | 4.35 | 4.36 | 4.36 | qfq | 48,440,200 | 212,848,152 | -2.46% |
| 2024-05-07 | 4.50 | 4.58 | 4.45 | 4.47 | 4.47 | qfq | 78,336,521 | 351,962,816 | -1.54% |
| 2024-05-06 | 4.40 | 4.56 | 4.40 | 4.54 | 4.54 | qfq | 97,570,206 | 435,714,930 | 3.18% |
| 2024-04-30 | 4.45 | 4.52 | 4.32 | 4.40 | 4.40 | qfq | 76,768,200 | 338,973,980 | -0.23% |
| 2024-04-29 | 4.31 | 4.42 | 4.28 | 4.41 | 4.41 | qfq | 64,496,206 | 281,636,653 | 2.08% |
| 2024-04-26 | 4.19 | 4.38 | 4.19 | 4.32 | 4.32 | qfq | 63,046,100 | 270,962,052 | 3.10% |
| 2024-04-25 | 4.23 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 37,737,400 | 158,957,470 | -1.41% |
| 2024-04-24 | 4.14 | 4.25 | 4.13 | 4.25 | 4.25 | qfq | 48,686,631 | 204,927,394 | 2.91% |
| 2024-04-23 | 4.12 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 30,727,201 | 127,094,115 | 0.49% |
| 2024-04-22 | 4.09 | 4.17 | 4.01 | 4.11 | 4.11 | qfq | 34,029,800 | 139,370,184 | -1.20% |
| 2024-04-19 | 4.18 | 4.25 | 4.13 | 4.16 | 4.16 | qfq | 36,499,001 | 152,491,737 | -0.48% |
| 2024-04-18 | 4.20 | 4.28 | 4.12 | 4.18 | 4.18 | qfq | 59,223,331 | 248,656,220 | -0.95% |
| 2024-04-17 | 3.93 | 4.24 | 3.93 | 4.22 | 4.22 | qfq | 83,839,401 | 346,309,601 | 9.33% |
| 2024-04-16 | 4.08 | 4.11 | 3.86 | 3.86 | 3.86 | qfq | 67,410,810 | 265,811,735 | -6.54% |
| 2024-04-15 | 4.29 | 4.29 | 4.06 | 4.13 | 4.13 | qfq | 66,657,301 | 277,196,622 | -4.18% |
| 2024-04-12 | 4.36 | 4.44 | 4.28 | 4.31 | 4.31 | qfq | 44,788,900 | 195,423,662 | -1.60% |
| 2024-04-11 | 4.35 | 4.46 | 4.31 | 4.38 | 4.38 | qfq | 40,934,700 | 180,593,840 | -0.23% |
| 2024-04-10 | 4.57 | 4.58 | 4.35 | 4.39 | 4.39 | qfq | 66,853,712 | 296,528,674 | -4.57% |
| 2024-04-09 | 4.63 | 4.75 | 4.56 | 4.60 | 4.60 | qfq | 71,337,501 | 330,098,454 | 3.60% |
| 2024-04-08 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | qfq | 44,971,601 | 201,331,776 | -1.55% |
| 2024-04-03 | 4.61 | 4.64 | 4.43 | 4.51 | 4.51 | qfq | 62,609,610 | 281,968,091 | -2.80% |
| 2024-04-02 | 4.82 | 4.84 | 4.62 | 4.64 | 4.64 | qfq | 77,757,890 | 363,020,639 | -3.73% |
| 2024-04-01 | 4.74 | 4.84 | 4.73 | 4.82 | 4.82 | qfq | 65,638,780 | 314,262,540 | 2.12% |
| 2024-03-29 | 4.75 | 4.80 | 4.61 | 4.72 | 4.72 | qfq | 60,296,336 | 283,219,821 | -1.05% |
| 2024-03-28 | 4.56 | 4.83 | 4.53 | 4.77 | 4.77 | qfq | 94,722,800 | 446,943,760 | 4.15% |
| 2024-03-27 | 4.94 | 4.99 | 4.58 | 4.58 | 4.58 | qfq | 126,273,200 | 597,728,241 | -8.22% |
| 2024-03-26 | 5.05 | 5.20 | 4.92 | 4.99 | 4.99 | qfq | 104,397,436 | 527,258,682 | -1.96% |
| 2024-03-25 | 5.05 | 5.24 | 5.02 | 5.09 | 5.09 | qfq | 125,746,212 | 647,627,438 | -0.39% |
| 2024-03-22 | 5.03 | 5.18 | 4.97 | 5.11 | 5.11 | qfq | 114,227,115 | 579,995,030 | 0.99% |
| 2024-03-21 | 5.18 | 5.19 | 5.03 | 5.06 | 5.06 | qfq | 99,745,485 | 508,248,833 | -1.94% |
| 2024-03-20 | 5.11 | 5.23 | 5.10 | 5.16 | 5.16 | qfq | 96,661,615 | 500,038,673 | 0.39% |
| 2024-03-19 | 5.21 | 5.30 | 5.13 | 5.14 | 5.14 | qfq | 140,193,634 | 727,372,597 | -3.02% |
| 2024-03-18 | 5.21 | 5.37 | 5.07 | 5.30 | 5.30 | qfq | 214,462,254 | 1,120,506,944 | 3.52% |
| 2024-03-15 | 4.97 | 5.17 | 4.85 | 5.12 | 5.12 | qfq | 232,981,087 | 1,174,291,965 | 4.92% |
| 2024-03-14 | 4.80 | 4.94 | 4.68 | 4.88 | 4.88 | qfq | 138,081,460 | 667,196,439 | 1.04% |
| 2024-03-13 | 4.80 | 4.93 | 4.72 | 4.83 | 4.83 | qfq | 143,148,920 | 692,532,610 | 1.26% |
| 2024-03-12 | 4.72 | 4.88 | 4.71 | 4.77 | 4.77 | qfq | 105,684,299 | 505,007,604 | 1.06% |
| 2024-03-11 | 4.61 | 4.73 | 4.57 | 4.72 | 4.72 | qfq | 76,188,549 | 354,139,097 | 1.51% |
| 2024-03-08 | 4.60 | 4.70 | 4.52 | 4.65 | 4.65 | qfq | 69,893,000 | 322,925,930 | 2.20% |
| 2024-03-07 | 4.75 | 4.79 | 4.55 | 4.55 | 4.55 | qfq | 96,456,911 | 448,258,191 | -5.01% |
| 2024-03-06 | 4.68 | 4.93 | 4.61 | 4.79 | 4.79 | qfq | 106,231,588 | 503,370,110 | 0.63% |
| 2024-03-05 | 4.87 | 4.92 | 4.72 | 4.76 | 4.76 | qfq | 124,638,900 | 601,264,473 | -3.84% |
| 2024-03-04 | 4.73 | 4.95 | 4.61 | 4.95 | 4.95 | qfq | 163,221,273 | 786,366,264 | 5.54% |
| 2024-03-01 | 4.63 | 4.73 | 4.56 | 4.69 | 4.69 | qfq | 96,035,602 | 445,729,658 | 1.52% |
| 2024-02-29 | 4.30 | 4.63 | 4.30 | 4.62 | 4.62 | qfq | 123,629,384 | 561,105,234 | 3.59% |
| 2024-02-28 | 4.96 | 5.05 | 4.44 | 4.46 | 4.46 | qfq | 188,185,044 | 903,728,011 | -9.53% |
| 2024-02-27 | 4.67 | 4.97 | 4.57 | 4.93 | 4.93 | qfq | 169,465,900 | 811,100,096 | 5.12% |
| 2024-02-26 | 4.51 | 4.87 | 4.44 | 4.69 | 4.69 | qfq | 169,754,681 | 787,378,651 | 1.30% |
| 2024-02-23 | 4.47 | 4.65 | 4.41 | 4.63 | 4.63 | qfq | 149,691,491 | 679,663,584 | 3.81% |
| 2024-02-22 | 4.31 | 4.52 | 4.30 | 4.46 | 4.46 | qfq | 136,578,574 | 602,798,350 | 4.21% |
| 2024-02-21 | 4.20 | 4.55 | 4.15 | 4.28 | 4.28 | qfq | 129,287,903 | 564,109,736 | 0.00% |
| 2024-02-20 | 4.16 | 4.35 | 4.10 | 4.28 | 4.28 | qfq | 106,166,500 | 451,554,034 | 0.71% |
| 2024-02-19 | 4.19 | 4.26 | 4.07 | 4.25 | 4.25 | qfq | 120,219,404 | 500,565,170 | 5.46% |
| 2024-02-08 | 3.80 | 4.10 | 3.56 | 4.03 | 4.03 | qfq | 124,881,592 | 479,928,464 | 8.04% |
| 2024-02-07 | 3.67 | 3.93 | 3.61 | 3.73 | 3.73 | qfq | 105,164,008 | 399,513,704 | 1.91% |
| 2024-02-06 | 3.43 | 3.77 | 3.29 | 3.66 | 3.66 | qfq | 88,497,800 | 312,262,798 | 1.95% |
| 2024-02-05 | 3.94 | 3.95 | 3.59 | 3.59 | 3.59 | qfq | 81,636,500 | 300,398,553 | -10.03% |
| 2024-02-02 | 4.17 | 4.24 | 3.82 | 3.99 | 3.99 | qfq | 78,793,900 | 318,626,076 | -4.32% |
| 2024-02-01 | 4.08 | 4.31 | 4.04 | 4.17 | 4.17 | qfq | 92,740,101 | 387,205,115 | 1.96% |
| 2024-01-31 | 4.31 | 4.35 | 4.07 | 4.09 | 4.09 | qfq | 87,574,779 | 365,777,537 | -5.32% |
| 2024-01-30 | 4.36 | 4.59 | 4.31 | 4.32 | 4.32 | qfq | 85,885,700 | 381,409,674 | -2.04% |
| 2024-01-29 | 4.66 | 4.69 | 4.36 | 4.41 | 4.41 | qfq | 97,119,900 | 431,349,545 | -4.34% |
| 2024-01-26 | 4.70 | 4.86 | 4.57 | 4.61 | 4.61 | qfq | 115,395,500 | 542,996,934 | -3.15% |
| 2024-01-25 | 4.63 | 4.86 | 4.50 | 4.76 | 4.76 | qfq | 145,318,601 | 681,077,941 | 0.63% |
| 2024-01-24 | 4.85 | 4.87 | 4.46 | 4.73 | 4.73 | qfq | 161,723,076 | 750,697,599 | -3.27% |
| 2024-01-23 | 4.99 | 5.08 | 4.76 | 4.89 | 4.89 | qfq | 97,756,200 | 478,040,039 | 0.20% |
| 2024-01-22 | 5.21 | 5.35 | 4.86 | 4.88 | 4.88 | qfq | 151,026,814 | 768,207,376 | -4.69% |
| 2024-01-19 | 4.64 | 5.12 | 4.62 | 5.12 | 5.12 | qfq | 119,524,768 | 594,326,620 | 10.11% |
| 2024-01-18 | 4.96 | 5.06 | 4.61 | 4.65 | 4.65 | qfq | 175,268,684 | 822,502,408 | -9.18% |
| 2024-01-17 | 5.58 | 5.59 | 5.12 | 5.12 | 5.12 | qfq | 78,632,702 | 417,699,793 | -8.90% |
| 2024-01-16 | 5.74 | 5.78 | 5.53 | 5.62 | 5.62 | qfq | 65,826,019 | 371,041,782 | -3.60% |
| 2024-01-15 | 5.70 | 5.98 | 5.70 | 5.83 | 5.83 | qfq | 85,708,398 | 501,436,257 | 0.52% |
| 2024-01-12 | 5.65 | 5.88 | 5.48 | 5.80 | 5.80 | qfq | 124,978,920 | 707,657,040 | 1.93% |
| 2024-01-11 | 5.51 | 5.88 | 5.45 | 5.69 | 5.69 | qfq | 103,819,971 | 587,570,375 | 0.71% |
| 2024-01-10 | 5.60 | 5.79 | 5.49 | 5.65 | 5.65 | qfq | 114,501,901 | 644,000,309 | 3.48% |
| 2024-01-09 | 5.63 | 5.77 | 5.32 | 5.46 | 5.46 | qfq | 88,698,800 | 490,815,773 | -2.50% |
| 2024-01-08 | 5.75 | 5.81 | 5.56 | 5.60 | 5.60 | qfq | 77,922,907 | 440,195,141 | -3.61% |
| 2024-01-05 | 6.10 | 6.10 | 5.76 | 5.81 | 5.81 | qfq | 104,007,002 | 619,255,825 | -5.68% |
| 2024-01-04 | 6.16 | 6.35 | 6.00 | 6.16 | 6.16 | qfq | 136,596,493 | 836,511,667 | -1.91% |
| 2024-01-03 | 5.93 | 6.50 | 5.66 | 6.28 | 6.28 | qfq | 198,194,235 | 1,201,529,319 | 6.08% |
| 2024-01-02 | 6.05 | 6.14 | 5.88 | 5.92 | 5.92 | qfq | 132,504,925 | 792,175,901 | -2.15% |
| 2023-12-29 | 5.66 | 6.20 | 5.63 | 6.05 | 6.05 | qfq | 216,635,646 | 1,286,419,177 | 6.33% |
| 2023-12-28 | 5.90 | 6.04 | 5.67 | 5.69 | 5.69 | qfq | 257,719,044 | 1,509,354,231 | -0.70% |
| 2023-12-27 | 5.33 | 5.73 | 5.21 | 5.73 | 5.73 | qfq | 158,360,211 | 862,978,665 | 9.98% |
| 2023-12-26 | 5.24 | 5.30 | 5.10 | 5.21 | 5.21 | qfq | 75,162,260 | 389,862,571 | -1.14% |
| 2023-12-25 | 5.06 | 5.39 | 5.04 | 5.27 | 5.27 | qfq | 108,495,902 | 569,472,591 | 4.98% |
| 2023-12-22 | 5.14 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 25,288,600 | 128,133,521 | -1.95% |
| 2023-12-21 | 5.10 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 34,778,001 | 176,775,587 | 0.00% |
| 2023-12-20 | 5.22 | 5.29 | 5.10 | 5.12 | 5.12 | qfq | 35,729,400 | 185,353,620 | -1.35% |
| 2023-12-19 | 5.14 | 5.20 | 5.09 | 5.19 | 5.19 | qfq | 39,693,244 | 205,054,261 | 1.17% |
| 2023-12-18 | 5.28 | 5.28 | 5.09 | 5.13 | 5.13 | qfq | 44,393,176 | 228,825,824 | -2.47% |
| 2023-12-15 | 5.32 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 39,528,401 | 208,093,232 | -1.13% |
| 2023-12-14 | 5.37 | 5.44 | 5.31 | 5.32 | 5.32 | qfq | 39,225,700 | 210,307,641 | -0.93% |
| 2023-12-13 | 5.46 | 5.48 | 5.36 | 5.37 | 5.37 | qfq | 38,109,939 | 205,606,747 | -1.83% |
| 2023-12-12 | 5.49 | 5.61 | 5.44 | 5.47 | 5.47 | qfq | 61,353,300 | 338,376,037 | 0.00% |
| 2023-12-11 | 5.38 | 5.50 | 5.25 | 5.47 | 5.47 | qfq | 64,556,603 | 350,421,039 | 1.86% |
| 2023-12-08 | 5.42 | 5.65 | 5.37 | 5.37 | 5.37 | qfq | 73,682,300 | 404,496,583 | -0.56% |
| 2023-12-07 | 5.42 | 5.47 | 5.38 | 5.40 | 5.40 | qfq | 52,137,600 | 283,114,012 | -0.37% |
| 2023-12-06 | 5.56 | 5.64 | 5.40 | 5.42 | 5.42 | qfq | 87,813,014 | 481,624,402 | -3.21% |
| 2023-12-05 | 5.72 | 5.83 | 5.56 | 5.60 | 5.60 | qfq | 70,688,120 | 398,621,583 | -2.78% |
| 2023-12-04 | 5.93 | 6.04 | 5.75 | 5.76 | 5.76 | qfq | 77,839,382 | 456,691,404 | -3.19% |
| 2023-12-01 | 5.90 | 6.06 | 5.88 | 5.95 | 5.95 | qfq | 66,285,041 | 394,769,810 | -0.50% |
| 2023-11-30 | 5.51 | 5.98 | 5.51 | 5.98 | 5.98 | qfq | 115,920,202 | 677,035,136 | 1.36% |
| 2023-11-29 | 6.05 | 6.09 | 5.87 | 5.90 | 5.90 | qfq | 91,550,584 | 545,419,478 | -3.44% |
| 2023-11-28 | 6.25 | 6.31 | 6.07 | 6.11 | 6.11 | qfq | 74,031,240 | 455,083,905 | -2.55% |
| 2023-11-27 | 6.28 | 6.38 | 6.22 | 6.27 | 6.27 | qfq | 46,645,850 | 292,801,283 | -1.10% |
| 2023-11-24 | 6.61 | 6.64 | 6.25 | 6.34 | 6.34 | qfq | 76,368,412 | 488,980,713 | -2.91% |
| 2023-11-23 | 6.40 | 6.56 | 6.39 | 6.53 | 6.53 | qfq | 63,728,502 | 414,178,958 | 1.40% |
| 2023-11-22 | 6.80 | 6.87 | 6.44 | 6.44 | 6.44 | qfq | 135,633,800 | 901,234,899 | -6.26% |
| 2023-11-21 | 7.15 | 7.27 | 6.83 | 6.87 | 6.87 | qfq | 127,464,466 | 903,230,109 | -3.65% |
| 2023-11-20 | 7.10 | 7.28 | 7.03 | 7.13 | 7.13 | qfq | 88,543,549 | 631,157,197 | -0.70% |
| 2023-11-17 | 7.30 | 7.41 | 7.10 | 7.18 | 7.18 | qfq | 139,320,576 | 1,008,444,707 | -4.27% |
| 2023-11-16 | 7.14 | 7.76 | 7.11 | 7.50 | 7.50 | qfq | 186,288,793 | 1,401,076,985 | 3.31% |
| 2023-11-15 | 7.48 | 7.48 | 7.14 | 7.26 | 7.26 | qfq | 131,295,971 | 958,877,323 | 0.00% |
| 2023-11-14 | 7.02 | 7.35 | 6.91 | 7.26 | 7.26 | qfq | 146,258,859 | 1,042,850,131 | 2.40% |
| 2023-11-13 | 6.84 | 7.14 | 6.84 | 7.09 | 7.09 | qfq | 135,909,035 | 950,920,279 | 3.96% |
| 2023-11-10 | 6.79 | 6.92 | 6.60 | 6.82 | 6.82 | qfq | 118,052,485 | 801,559,141 | -2.57% |
| 2023-11-09 | 6.88 | 7.20 | 6.70 | 7.00 | 7.00 | qfq | 163,300,729 | 1,131,160,964 | -0.43% |
| 2023-11-08 | 7.50 | 7.50 | 7.00 | 7.03 | 7.03 | qfq | 247,588,610 | 1,771,416,083 | -6.27% |
| 2023-11-07 | 7.53 | 8.08 | 7.28 | 7.50 | 7.50 | qfq | 289,205,554 | 2,211,225,492 | -2.60% |
| 2023-11-06 | 7.58 | 7.89 | 7.35 | 7.70 | 7.70 | qfq | 284,590,243 | 2,163,504,040 | 0.00% |
| 2023-11-03 | 7.17 | 7.89 | 7.10 | 7.70 | 7.70 | qfq | 257,396,293 | 1,974,234,528 | 7.39% |
| 2023-11-02 | 7.09 | 7.49 | 7.09 | 7.17 | 7.17 | qfq | 137,468,507 | 998,071,782 | 0.28% |
| 2023-11-01 | 7.17 | 7.30 | 7.00 | 7.15 | 7.15 | qfq | 105,285,377 | 751,631,089 | 0.56% |
| 2023-10-31 | 7.29 | 7.52 | 6.93 | 7.11 | 7.11 | qfq | 165,049,502 | 1,179,393,036 | -2.47% |
| 2023-10-30 | 6.62 | 7.29 | 6.47 | 7.29 | 7.29 | qfq | 150,016,939 | 1,046,588,186 | 9.95% |
| 2023-10-27 | 6.85 | 6.98 | 6.55 | 6.63 | 6.63 | qfq | 155,562,651 | 1,041,255,418 | -5.42% |
| 2023-10-26 | 7.05 | 7.46 | 6.82 | 7.01 | 7.01 | qfq | 232,506,698 | 1,665,995,201 | -2.37% |
| 2023-10-25 | 6.53 | 7.18 | 6.52 | 7.18 | 7.18 | qfq | 203,675,298 | 1,426,591,728 | 9.95% |
| 2023-10-24 | 6.64 | 6.98 | 6.46 | 6.53 | 6.53 | qfq | 141,821,747 | 948,300,592 | -1.06% |
| 2023-10-23 | 6.50 | 6.82 | 6.43 | 6.60 | 6.60 | qfq | 111,237,865 | 737,949,735 | 0.46% |
| 2023-10-20 | 6.34 | 6.73 | 6.33 | 6.57 | 6.57 | qfq | 144,066,446 | 941,168,703 | 2.66% |
| 2023-10-19 | 7.04 | 7.26 | 6.33 | 6.40 | 6.40 | qfq | 199,340,315 | 1,341,510,184 | -8.96% |
| 2023-10-18 | 6.64 | 7.27 | 6.64 | 7.03 | 7.03 | qfq | 215,608,968 | 1,479,942,485 | -4.74% |
| 2023-10-17 | 7.71 | 7.71 | 7.27 | 7.38 | 7.38 | qfq | 130,968,334 | 977,229,991 | -4.53% |
| 2023-10-16 | 7.84 | 8.15 | 7.65 | 7.73 | 7.73 | qfq | 161,120,889 | 1,266,733,633 | -2.03% |
| 2023-10-13 | 7.65 | 7.99 | 7.25 | 7.89 | 7.89 | qfq | 205,711,345 | 1,554,357,661 | 1.41% |
| 2023-10-12 | 7.31 | 8.24 | 7.31 | 7.78 | 7.78 | qfq | 234,891,492 | 1,837,090,692 | 2.91% |
| 2023-10-11 | 7.50 | 7.88 | 6.78 | 7.56 | 7.56 | qfq | 254,421,318 | 1,883,019,412 | 4.42% |
| 2023-10-10 | 6.92 | 7.24 | 6.92 | 7.24 | 7.24 | qfq | 66,575,258 | 476,364,597 | 10.03% |
| 2023-10-09 | 6.05 | 6.58 | 5.76 | 6.58 | 6.58 | qfq | 174,772,072 | 1,073,506,882 | 10.03% |
| 2023-09-28 | 5.43 | 5.98 | 5.38 | 5.98 | 5.98 | qfq | 184,658,495 | 1,075,411,609 | 9.93% |
| 2023-09-27 | 5.30 | 5.53 | 5.15 | 5.44 | 5.44 | qfq | 105,706,771 | 567,740,220 | 1.87% |
| 2023-09-26 | 5.24 | 5.53 | 5.18 | 5.34 | 5.34 | qfq | 135,481,070 | 726,231,510 | 2.50% |
| 2023-09-25 | 5.16 | 5.33 | 5.07 | 5.21 | 5.21 | qfq | 83,055,270 | 432,659,256 | 0.58% |
| 2023-09-22 | 5.00 | 5.22 | 4.85 | 5.18 | 5.18 | qfq | 99,094,898 | 499,600,097 | 3.60% |
| 2023-09-21 | 5.14 | 5.73 | 4.82 | 5.00 | 5.00 | qfq | 146,887,278 | 769,642,069 | -4.21% |
| 2023-09-20 | 5.19 | 5.36 | 5.12 | 5.22 | 5.22 | qfq | 87,628,706 | 458,739,739 | 0.58% |
| 2023-09-19 | 5.14 | 5.25 | 5.08 | 5.19 | 5.19 | qfq | 59,187,201 | 306,317,750 | -0.57% |
| 2023-09-18 | 5.19 | 5.30 | 5.06 | 5.22 | 5.22 | qfq | 96,168,720 | 497,333,813 | 0.77% |
| 2023-09-15 | 5.04 | 5.32 | 4.80 | 5.18 | 5.18 | qfq | 135,901,371 | 693,140,106 | 2.78% |
| 2023-09-14 | 5.30 | 5.33 | 4.98 | 5.04 | 5.04 | qfq | 148,131,881 | 759,002,530 | -6.49% |
| 2023-09-13 | 5.35 | 5.47 | 5.14 | 5.39 | 5.39 | qfq | 151,078,473 | 800,310,029 | 1.89% |
| 2023-09-12 | 4.93 | 5.29 | 4.76 | 5.29 | 5.29 | qfq | 161,293,039 | 826,063,020 | 9.98% |
| 2023-09-11 | 4.43 | 4.89 | 4.40 | 4.81 | 4.81 | qfq | 144,647,936 | 677,451,059 | 8.09% |
| 2023-09-08 | 4.54 | 4.58 | 4.30 | 4.45 | 4.45 | qfq | 105,144,389 | 465,124,845 | -1.55% |
| 2023-09-07 | 4.45 | 4.76 | 4.45 | 4.52 | 4.52 | qfq | 122,105,183 | 562,003,906 | 1.80% |
| 2023-09-06 | 4.45 | 4.56 | 4.36 | 4.44 | 4.44 | qfq | 151,756,159 | 677,091,582 | -0.22% |
| 2023-09-05 | 4.28 | 4.58 | 4.19 | 4.45 | 4.45 | qfq | 212,285,004 | 942,384,472 | 0.91% |
| 2023-09-04 | 3.97 | 4.41 | 3.97 | 4.41 | 4.41 | qfq | 270,375,069 | 1,151,452,992 | 9.98% |
| 2023-09-01 | 3.79 | 4.13 | 3.76 | 4.01 | 4.01 | qfq | 167,260,960 | 663,847,184 | 6.93% |
| 2023-08-31 | 3.49 | 3.83 | 3.46 | 3.75 | 3.75 | qfq | 106,618,800 | 391,558,225 | 7.14% |
| 2023-08-30 | 3.40 | 3.52 | 3.39 | 3.50 | 3.50 | qfq | 49,847,101 | 172,853,148 | 2.34% |
| 2023-08-29 | 3.24 | 3.43 | 3.20 | 3.42 | 3.42 | qfq | 42,600,139 | 141,760,916 | 5.56% |
| 2023-08-28 | 3.50 | 3.50 | 3.22 | 3.24 | 3.24 | qfq | 61,304,900 | 203,137,247 | -4.14% |
| 2023-08-25 | 3.37 | 3.41 | 3.31 | 3.38 | 3.38 | qfq | 29,533,800 | 99,122,106 | 0.60% |
| 2023-08-24 | 3.24 | 3.40 | 3.19 | 3.36 | 3.36 | qfq | 33,880,200 | 111,947,800 | 3.70% |
| 2023-08-23 | 3.26 | 3.27 | 3.19 | 3.24 | 3.24 | qfq | 16,233,416 | 52,421,007 | -0.31% |
| 2023-08-22 | 3.24 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 24,237,100 | 78,128,302 | 0.93% |
| 2023-08-21 | 3.21 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 19,448,611 | 62,887,660 | 0.63% |
| 2023-08-18 | 3.29 | 3.30 | 3.20 | 3.20 | 3.20 | qfq | 23,772,532 | 76,865,588 | -2.74% |
| 2023-08-17 | 3.24 | 3.36 | 3.19 | 3.29 | 3.29 | qfq | 29,376,000 | 95,725,000 | 1.54% |
| 2023-08-16 | 3.30 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 16,866,610 | 55,134,957 | -1.52% |
| 2023-08-15 | 3.30 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 22,244,600 | 73,469,189 | -0.60% |
| 2023-08-14 | 3.32 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 24,417,242 | 81,091,416 | -0.30% |
| 2023-08-11 | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | qfq | 21,779,600 | 72,994,951 | -1.78% |
| 2023-08-10 | 3.34 | 3.41 | 3.34 | 3.38 | 3.38 | qfq | 23,151,310 | 78,216,007 | 0.30% |
| 2023-08-09 | 3.38 | 3.47 | 3.33 | 3.37 | 3.37 | qfq | 27,306,944 | 92,466,466 | -0.88% |
| 2023-08-08 | 3.34 | 3.51 | 3.32 | 3.40 | 3.40 | qfq | 47,463,597 | 161,830,607 | 1.80% |
| 2023-08-07 | 3.27 | 3.37 | 3.23 | 3.34 | 3.34 | qfq | 34,753,507 | 114,904,095 | 2.77% |
| 2023-08-04 | 3.29 | 3.32 | 3.25 | 3.25 | 3.25 | qfq | 25,349,009 | 83,043,049 | -1.52% |
| 2023-08-03 | 3.28 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 34,812,962 | 114,673,319 | 0.61% |
| 2023-08-02 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 44,395,888 | 145,485,348 | -1.20% |
| 2023-08-01 | 3.35 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 48,470,683 | 161,166,877 | -0.30% |
| 2023-07-31 | 3.28 | 3.35 | 3.20 | 3.33 | 3.33 | qfq | 62,482,670 | 204,921,051 | 1.52% |
| 2023-07-28 | 3.22 | 3.31 | 3.18 | 3.28 | 3.28 | qfq | 70,241,886 | 229,355,247 | 0.61% |
| 2023-07-27 | 3.08 | 3.30 | 3.07 | 3.26 | 3.26 | qfq | 105,736,652 | 339,725,586 | 5.50% |
| 2023-07-26 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 50,833,000 | 156,011,329 | 2.66% |
| 2023-07-25 | 2.97 | 3.04 | 2.95 | 3.01 | 3.01 | qfq | 27,356,137 | 82,012,587 | 1.35% |
| 2023-07-24 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 12,743,700 | 37,741,338 | -0.34% |
| 2023-07-21 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 29,731,687 | 88,321,389 | 1.71% |
| 2023-07-20 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 18,190,175 | 53,562,057 | -0.34% |
| 2023-07-19 | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | qfq | 8,781,800 | 25,728,273 | -0.34% |
| 2023-07-18 | 2.93 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 12,787,737 | 37,554,023 | 0.68% |
| 2023-07-17 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 12,994,500 | 37,957,336 | 0.00% |