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
大湖股份600257.SH
最近收盘价4.882026-07-17
最近交易日2026-07-17
成交量（股）51,558,805
成交额（元）255,503,352
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 | 4.83 | 5.11 | 4.79 | 4.88 | 4.88 | qfq | 51,558,805 | 255,503,352 | -2.59% |
| 2026-07-16 | 5.00 | 5.20 | 4.91 | 5.01 | 5.01 | qfq | 72,209,363 | 363,316,179 | 2.24% |
| 2026-07-15 | 4.76 | 4.90 | 4.67 | 4.90 | 4.90 | qfq | 12,890,542 | 62,644,856 | 10.11% |
| 2026-07-14 | 4.34 | 4.47 | 4.29 | 4.45 | 4.45 | qfq | 14,497,616 | 63,575,322 | 2.53% |
| 2026-07-13 | 4.46 | 4.48 | 4.33 | 4.34 | 4.34 | qfq | 11,333,000 | 49,531,810 | -2.69% |
| 2026-07-10 | 4.36 | 4.52 | 4.23 | 4.46 | 4.46 | qfq | 14,669,800 | 64,940,914 | 2.76% |
| 2026-07-09 | 4.30 | 4.43 | 4.25 | 4.34 | 4.34 | qfq | 11,289,716 | 48,833,313 | -0.46% |
| 2026-07-08 | 4.38 | 4.42 | 4.32 | 4.36 | 4.36 | qfq | 10,561,900 | 46,183,979 | -1.13% |
| 2026-07-07 | 4.55 | 4.58 | 4.37 | 4.41 | 4.41 | qfq | 9,680,610 | 42,943,308 | -3.29% |
| 2026-07-06 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 8,888,001 | 40,697,284 | -0.22% |
| 2026-07-03 | 4.55 | 4.60 | 4.46 | 4.57 | 4.57 | qfq | 14,751,000 | 67,015,316 | 1.56% |
| 2026-07-02 | 4.49 | 4.64 | 4.44 | 4.50 | 4.50 | qfq | 15,992,100 | 72,412,137 | 0.22% |
| 2026-07-01 | 4.32 | 4.59 | 4.30 | 4.49 | 4.49 | qfq | 18,603,133 | 83,137,475 | 3.70% |
| 2026-06-30 | 4.40 | 4.44 | 4.27 | 4.33 | 4.33 | qfq | 11,141,300 | 48,248,653 | -1.81% |
| 2026-06-29 | 4.37 | 4.44 | 4.23 | 4.41 | 4.41 | qfq | 12,747,786 | 55,539,770 | -0.23% |
| 2026-06-26 | 4.51 | 4.51 | 4.34 | 4.42 | 4.42 | qfq | 11,440,625 | 50,402,268 | -2.00% |
| 2026-06-25 | 4.50 | 4.56 | 4.42 | 4.51 | 4.51 | qfq | 14,889,900 | 66,794,101 | -0.44% |
| 2026-06-24 | 4.79 | 4.85 | 4.51 | 4.53 | 4.53 | qfq | 16,034,700 | 73,986,578 | -5.82% |
| 2026-06-23 | 4.69 | 4.88 | 4.65 | 4.81 | 4.81 | qfq | 13,979,656 | 67,156,278 | 2.12% |
| 2026-06-22 | 4.76 | 4.76 | 4.55 | 4.71 | 4.71 | qfq | 13,586,600 | 62,966,648 | -1.26% |
| 2026-06-18 | 4.80 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 9,340,593 | 44,672,287 | -1.04% |
| 2026-06-17 | 4.94 | 5.00 | 4.80 | 4.82 | 4.82 | qfq | 10,327,289 | 50,060,750 | -2.63% |
| 2026-06-16 | 4.98 | 4.98 | 4.83 | 4.95 | 4.95 | qfq | 12,157,933 | 59,659,400 | -0.60% |
| 2026-06-15 | 5.19 | 5.21 | 4.92 | 4.98 | 4.98 | qfq | 13,000,100 | 65,412,080 | -1.78% |
| 2026-06-12 | 5.05 | 5.12 | 4.93 | 5.07 | 5.07 | qfq | 12,224,800 | 61,710,893 | 0.40% |
| 2026-06-11 | 5.04 | 5.09 | 4.95 | 5.05 | 5.05 | qfq | 7,501,304 | 37,529,288 | -0.39% |
| 2026-06-10 | 5.09 | 5.14 | 4.97 | 5.07 | 5.07 | qfq | 11,173,403 | 56,322,450 | -1.36% |
| 2026-06-09 | 5.24 | 5.24 | 5.09 | 5.14 | 5.14 | qfq | 10,663,202 | 54,953,238 | -0.77% |
| 2026-06-08 | 5.19 | 5.32 | 5.06 | 5.18 | 5.18 | qfq | 13,741,500 | 71,386,512 | -1.52% |
| 2026-06-05 | 5.28 | 5.35 | 5.17 | 5.26 | 5.26 | qfq | 10,850,610 | 57,093,146 | -0.57% |
| 2026-06-04 | 5.28 | 5.44 | 5.23 | 5.29 | 5.29 | qfq | 9,414,653 | 49,975,345 | 0.00% |
| 2026-06-03 | 5.44 | 5.47 | 5.23 | 5.29 | 5.29 | qfq | 10,810,226 | 57,390,476 | -2.04% |
| 2026-06-02 | 5.61 | 5.63 | 5.32 | 5.40 | 5.40 | qfq | 14,765,337 | 79,989,341 | -3.57% |
| 2026-06-01 | 5.49 | 5.74 | 5.45 | 5.60 | 5.60 | qfq | 20,343,308 | 114,337,631 | 1.63% |
| 2026-05-29 | 5.45 | 5.70 | 5.38 | 5.51 | 5.51 | qfq | 21,823,700 | 120,717,575 | 1.47% |
| 2026-05-28 | 5.40 | 5.49 | 5.26 | 5.43 | 5.43 | qfq | 13,240,108 | 71,089,283 | 0.56% |
| 2026-05-27 | 5.45 | 5.48 | 5.29 | 5.40 | 5.40 | qfq | 12,827,286 | 68,841,920 | -0.92% |
| 2026-05-26 | 5.56 | 5.57 | 5.37 | 5.45 | 5.45 | qfq | 11,196,200 | 60,883,009 | -1.80% |
| 2026-05-25 | 5.58 | 5.63 | 5.49 | 5.55 | 5.55 | qfq | 10,021,950 | 55,713,965 | -0.18% |
| 2026-05-22 | 5.59 | 5.62 | 5.46 | 5.56 | 5.56 | qfq | 13,140,245 | 72,836,436 | 0.54% |
| 2026-05-21 | 5.74 | 5.78 | 5.52 | 5.53 | 5.53 | qfq | 12,690,501 | 72,060,503 | -3.66% |
| 2026-05-20 | 5.81 | 5.82 | 5.61 | 5.74 | 5.74 | qfq | 13,188,800 | 75,399,657 | -1.20% |
| 2026-05-19 | 5.75 | 5.83 | 5.67 | 5.81 | 5.81 | qfq | 13,086,201 | 75,283,831 | 0.87% |
| 2026-05-18 | 5.81 | 5.86 | 5.66 | 5.76 | 5.76 | qfq | 16,313,298 | 93,529,624 | -1.54% |
| 2026-05-15 | 5.98 | 5.99 | 5.80 | 5.85 | 5.85 | qfq | 12,575,389 | 73,975,492 | -1.68% |
| 2026-05-14 | 6.14 | 6.15 | 5.94 | 5.95 | 5.95 | qfq | 17,637,189 | 105,857,734 | -3.09% |
| 2026-05-13 | 6.12 | 6.23 | 6.06 | 6.14 | 6.14 | qfq | 14,919,126 | 91,508,372 | 0.82% |
| 2026-05-12 | 6.28 | 6.29 | 6.09 | 6.09 | 6.09 | qfq | 15,534,501 | 95,601,528 | -3.33% |
| 2026-05-11 | 6.36 | 6.45 | 6.25 | 6.30 | 6.30 | qfq | 15,878,916 | 100,315,711 | 0.16% |
| 2026-05-08 | 6.20 | 6.38 | 6.20 | 6.29 | 6.29 | qfq | 19,694,966 | 123,919,534 | 2.28% |
| 2026-05-07 | 6.06 | 6.26 | 6.05 | 6.15 | 6.15 | qfq | 23,686,972 | 145,360,562 | 0.99% |
| 2026-05-06 | 6.18 | 6.18 | 6.05 | 6.09 | 6.09 | qfq | 17,076,900 | 104,174,265 | -0.16% |
| 2026-04-30 | 6.13 | 6.18 | 5.99 | 6.10 | 6.10 | qfq | 15,521,101 | 94,410,953 | -0.49% |
| 2026-04-29 | 6.12 | 6.23 | 6.05 | 6.13 | 6.13 | qfq | 14,720,314 | 90,575,387 | 0.49% |
| 2026-04-28 | 6.18 | 6.20 | 6.00 | 6.10 | 6.10 | qfq | 11,237,402 | 68,458,299 | -0.97% |
| 2026-04-27 | 6.24 | 6.24 | 6.06 | 6.16 | 6.16 | qfq | 11,223,902 | 68,900,378 | -0.65% |
| 2026-04-24 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | qfq | 14,268,410 | 87,919,313 | -0.80% |
| 2026-04-23 | 6.21 | 6.36 | 6.18 | 6.25 | 6.25 | qfq | 14,068,481 | 88,022,172 | 0.00% |
| 2026-04-22 | 6.28 | 6.33 | 6.21 | 6.25 | 6.25 | qfq | 12,477,700 | 78,087,255 | -0.48% |
| 2026-04-21 | 6.49 | 6.57 | 6.24 | 6.28 | 6.28 | qfq | 18,020,308 | 114,406,799 | -2.03% |
| 2026-04-20 | 6.38 | 6.60 | 6.34 | 6.41 | 6.41 | qfq | 19,609,050 | 126,004,042 | 0.47% |
| 2026-04-17 | 6.37 | 6.47 | 6.32 | 6.38 | 6.38 | qfq | 18,078,708 | 115,388,825 | -0.16% |
| 2026-04-16 | 6.32 | 6.42 | 6.18 | 6.39 | 6.39 | qfq | 20,068,608 | 126,694,230 | 0.95% |
| 2026-04-15 | 6.58 | 6.59 | 6.31 | 6.33 | 6.33 | qfq | 21,341,925 | 136,685,288 | -3.06% |
| 2026-04-14 | 6.73 | 6.73 | 6.39 | 6.53 | 6.53 | qfq | 20,469,800 | 133,041,627 | -2.25% |
| 2026-04-13 | 6.62 | 6.69 | 6.51 | 6.68 | 6.68 | qfq | 16,994,102 | 112,425,450 | 0.45% |
| 2026-04-10 | 7.00 | 7.01 | 6.64 | 6.65 | 6.65 | qfq | 30,982,334 | 211,002,561 | -4.73% |
| 2026-04-09 | 7.18 | 7.31 | 6.89 | 6.98 | 6.98 | qfq | 26,855,363 | 191,206,144 | -3.46% |
| 2026-04-08 | 7.19 | 7.30 | 7.13 | 7.23 | 7.23 | qfq | 24,133,513 | 174,299,106 | 2.41% |
| 2026-04-07 | 6.82 | 7.20 | 6.73 | 7.06 | 7.06 | qfq | 27,057,557 | 190,471,207 | 3.98% |
| 2026-04-03 | 7.01 | 7.05 | 6.71 | 6.79 | 6.79 | qfq | 17,912,352 | 122,163,665 | -2.44% |
| 2026-04-02 | 6.96 | 7.06 | 6.86 | 6.96 | 6.96 | qfq | 20,574,299 | 143,285,628 | 0.00% |
| 2026-04-01 | 6.57 | 6.98 | 6.57 | 6.96 | 6.96 | qfq | 27,308,001 | 186,217,847 | 6.10% |
| 2026-03-31 | 6.60 | 6.80 | 6.53 | 6.56 | 6.56 | qfq | 21,348,500 | 142,471,451 | -0.30% |
| 2026-03-30 | 6.64 | 6.71 | 6.40 | 6.58 | 6.58 | qfq | 30,573,051 | 200,605,607 | -0.90% |
| 2026-03-27 | 6.77 | 6.81 | 6.52 | 6.64 | 6.64 | qfq | 31,237,520 | 209,213,709 | -0.90% |
| 2026-03-26 | 6.24 | 6.80 | 6.23 | 6.70 | 6.70 | qfq | 39,988,124 | 261,262,150 | 7.54% |
| 2026-03-25 | 6.26 | 6.33 | 6.17 | 6.23 | 6.23 | qfq | 15,490,500 | 96,736,024 | 0.48% |
| 2026-03-24 | 5.95 | 6.23 | 5.85 | 6.20 | 6.20 | qfq | 20,097,588 | 121,307,671 | 5.98% |
| 2026-03-23 | 6.23 | 6.25 | 5.76 | 5.85 | 5.85 | qfq | 19,154,502 | 114,718,098 | -7.00% |
| 2026-03-20 | 6.53 | 6.54 | 6.28 | 6.29 | 6.29 | qfq | 11,262,942 | 71,814,180 | -3.08% |
| 2026-03-19 | 6.52 | 6.58 | 6.43 | 6.49 | 6.49 | qfq | 10,816,081 | 70,215,657 | -1.82% |
| 2026-03-18 | 6.48 | 6.62 | 6.40 | 6.61 | 6.61 | qfq | 12,562,848 | 81,774,216 | 2.01% |
| 2026-03-17 | 6.69 | 6.76 | 6.46 | 6.48 | 6.48 | qfq | 15,743,300 | 104,050,179 | -4.00% |
| 2026-03-16 | 6.64 | 6.96 | 6.64 | 6.75 | 6.75 | qfq | 15,987,400 | 108,544,147 | 2.12% |
| 2026-03-13 | 6.72 | 6.80 | 6.58 | 6.61 | 6.61 | qfq | 11,206,198 | 74,975,023 | -2.07% |
| 2026-03-12 | 6.83 | 6.88 | 6.74 | 6.75 | 6.75 | qfq | 10,852,500 | 73,823,258 | -2.17% |
| 2026-03-11 | 6.95 | 7.00 | 6.81 | 6.90 | 6.90 | qfq | 13,139,900 | 90,643,239 | -0.58% |
| 2026-03-10 | 6.74 | 6.96 | 6.73 | 6.94 | 6.94 | qfq | 15,106,100 | 104,361,626 | 2.97% |
| 2026-03-09 | 6.86 | 6.91 | 6.68 | 6.74 | 6.74 | qfq | 13,476,000 | 91,087,175 | -1.61% |
| 2026-03-06 | 6.68 | 6.86 | 6.66 | 6.85 | 6.85 | qfq | 14,656,079 | 99,858,721 | 2.39% |
| 2026-03-05 | 6.85 | 6.95 | 6.65 | 6.69 | 6.69 | qfq | 18,308,657 | 123,720,042 | -1.33% |
| 2026-03-04 | 6.89 | 6.97 | 6.72 | 6.78 | 6.78 | qfq | 21,331,871 | 145,713,195 | -1.45% |
| 2026-03-03 | 6.99 | 7.09 | 6.83 | 6.88 | 6.88 | qfq | 19,862,500 | 138,255,393 | -2.27% |
| 2026-03-02 | 7.20 | 7.26 | 6.85 | 7.04 | 7.04 | qfq | 28,981,550 | 203,813,823 | -3.69% |
| 2026-02-27 | 7.26 | 7.51 | 7.15 | 7.31 | 7.31 | qfq | 20,311,712 | 149,449,291 | 0.83% |
| 2026-02-26 | 7.46 | 7.48 | 7.25 | 7.25 | 7.25 | qfq | 16,401,150 | 120,040,078 | -2.82% |
| 2026-02-25 | 7.46 | 7.68 | 7.42 | 7.46 | 7.46 | qfq | 16,872,330 | 127,082,473 | 0.13% |
| 2026-02-24 | 7.24 | 7.57 | 7.20 | 7.45 | 7.45 | qfq | 26,618,900 | 196,641,142 | 4.05% |
| 2026-02-13 | 7.21 | 7.45 | 7.13 | 7.16 | 7.16 | qfq | 22,062,600 | 160,738,197 | 0.42% |
| 2026-02-12 | 7.13 | 7.30 | 7.01 | 7.13 | 7.13 | qfq | 20,051,400 | 143,471,779 | -0.14% |
| 2026-02-11 | 7.17 | 7.17 | 7.06 | 7.14 | 7.14 | qfq | 13,248,200 | 94,305,005 | -0.83% |
| 2026-02-10 | 7.24 | 7.29 | 7.00 | 7.20 | 7.20 | qfq | 20,526,800 | 147,481,245 | -0.69% |
| 2026-02-09 | 7.12 | 7.43 | 7.12 | 7.25 | 7.25 | qfq | 28,270,700 | 206,888,899 | 1.97% |
| 2026-02-06 | 7.10 | 7.24 | 7.01 | 7.11 | 7.11 | qfq | 13,082,530 | 93,406,153 | 0.00% |
| 2026-02-05 | 7.29 | 7.29 | 7.11 | 7.11 | 7.11 | qfq | 13,530,500 | 97,452,511 | -1.93% |
| 2026-02-04 | 7.23 | 7.41 | 7.13 | 7.25 | 7.25 | qfq | 17,515,200 | 127,391,330 | 0.83% |
| 2026-02-03 | 7.22 | 7.29 | 7.09 | 7.19 | 7.19 | qfq | 17,588,800 | 126,716,815 | 0.28% |
| 2026-02-02 | 7.43 | 7.58 | 7.17 | 7.17 | 7.17 | qfq | 27,144,900 | 199,141,754 | -2.98% |
| 2026-01-30 | 7.38 | 7.53 | 7.21 | 7.39 | 7.39 | qfq | 38,971,291 | 287,098,655 | -0.27% |
| 2026-01-29 | 7.26 | 7.42 | 7.14 | 7.41 | 7.41 | qfq | 30,774,764 | 224,525,126 | 1.93% |
| 2026-01-28 | 7.24 | 7.29 | 7.11 | 7.27 | 7.27 | qfq | 17,792,000 | 128,184,012 | 0.83% |
| 2026-01-27 | 7.27 | 7.28 | 6.99 | 7.21 | 7.21 | qfq | 25,685,700 | 182,332,982 | -0.96% |
| 2026-01-26 | 7.50 | 7.62 | 7.13 | 7.28 | 7.28 | qfq | 35,177,450 | 256,577,568 | -4.46% |
| 2026-01-23 | 7.86 | 7.97 | 7.45 | 7.62 | 7.62 | qfq | 50,105,794 | 385,537,041 | -2.31% |
| 2026-01-22 | 7.82 | 8.00 | 7.74 | 7.80 | 7.80 | qfq | 23,829,700 | 187,043,479 | -0.26% |
| 2026-01-21 | 7.72 | 7.85 | 7.61 | 7.82 | 7.82 | qfq | 29,711,525 | 230,133,028 | 1.69% |
| 2026-01-20 | 7.60 | 7.92 | 7.57 | 7.69 | 7.69 | qfq | 33,217,675 | 256,074,336 | 0.39% |
| 2026-01-19 | 7.40 | 7.74 | 7.32 | 7.66 | 7.66 | qfq | 44,660,413 | 336,395,798 | 3.10% |
| 2026-01-16 | 7.07 | 7.67 | 6.96 | 7.43 | 7.43 | qfq | 68,130,234 | 504,151,738 | 6.60% |
| 2026-01-15 | 7.27 | 7.34 | 6.91 | 6.97 | 6.97 | qfq | 38,949,630 | 274,182,020 | -4.52% |
| 2026-01-14 | 7.65 | 7.84 | 7.19 | 7.30 | 7.30 | qfq | 72,445,444 | 542,330,517 | 1.53% |
| 2026-01-13 | 7.55 | 7.58 | 7.09 | 7.19 | 7.19 | qfq | 37,615,336 | 272,710,756 | -5.52% |
| 2026-01-12 | 7.34 | 7.65 | 7.32 | 7.61 | 7.61 | qfq | 32,632,703 | 243,734,080 | 2.84% |
| 2026-01-09 | 7.24 | 7.51 | 7.03 | 7.40 | 7.40 | qfq | 39,408,994 | 286,347,845 | 2.49% |
| 2026-01-08 | 6.85 | 7.31 | 6.82 | 7.22 | 7.22 | qfq | 40,805,959 | 289,601,570 | 5.56% |
| 2026-01-07 | 6.79 | 6.88 | 6.62 | 6.84 | 6.84 | qfq | 30,719,106 | 208,166,322 | 1.94% |
| 2026-01-06 | 6.71 | 6.94 | 6.49 | 6.71 | 6.71 | qfq | 37,411,156 | 250,600,901 | 1.51% |
| 2026-01-05 | 6.20 | 6.80 | 6.20 | 6.61 | 6.61 | qfq | 55,833,400 | 364,735,726 | 5.25% |
| 2025-12-31 | 6.00 | 6.38 | 5.93 | 6.28 | 6.28 | qfq | 31,656,600 | 195,519,952 | 5.19% |
| 2025-12-30 | 5.99 | 6.03 | 5.87 | 5.97 | 5.97 | qfq | 12,938,627 | 77,047,269 | -0.17% |
| 2025-12-29 | 6.07 | 6.09 | 5.88 | 5.98 | 5.98 | qfq | 15,642,399 | 93,318,555 | -1.48% |
| 2025-12-26 | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 12,919,000 | 78,758,623 | -1.62% |
| 2025-12-25 | 6.15 | 6.19 | 6.03 | 6.17 | 6.17 | qfq | 17,850,836 | 109,171,995 | -0.48% |
| 2025-12-24 | 6.45 | 6.47 | 6.17 | 6.20 | 6.20 | qfq | 21,368,373 | 134,310,884 | -2.67% |
| 2025-12-23 | 6.43 | 6.59 | 6.35 | 6.37 | 6.37 | qfq | 15,121,135 | 97,228,364 | -0.93% |
| 2025-12-22 | 6.40 | 6.51 | 6.35 | 6.43 | 6.43 | qfq | 15,782,146 | 100,839,843 | 0.94% |
| 2025-12-19 | 6.37 | 6.39 | 6.26 | 6.37 | 6.37 | qfq | 14,923,450 | 94,753,096 | 0.63% |
| 2025-12-18 | 6.14 | 6.50 | 6.11 | 6.33 | 6.33 | qfq | 22,620,477 | 143,663,208 | 2.59% |
| 2025-12-17 | 6.15 | 6.19 | 5.97 | 6.17 | 6.17 | qfq | 15,386,800 | 93,612,717 | 0.33% |
| 2025-12-16 | 6.38 | 6.38 | 6.07 | 6.15 | 6.15 | qfq | 19,060,359 | 117,927,428 | -3.61% |
| 2025-12-15 | 6.41 | 6.47 | 6.34 | 6.38 | 6.38 | qfq | 16,063,601 | 102,537,041 | -0.78% |
| 2025-12-12 | 6.22 | 6.54 | 6.21 | 6.43 | 6.43 | qfq | 22,980,322 | 146,935,355 | 2.55% |
| 2025-12-11 | 6.39 | 6.39 | 6.20 | 6.27 | 6.27 | qfq | 18,963,506 | 118,971,078 | -1.42% |
| 2025-12-10 | 6.35 | 6.47 | 6.26 | 6.36 | 6.36 | qfq | 22,568,948 | 143,537,737 | -0.93% |
| 2025-12-09 | 6.52 | 6.56 | 6.35 | 6.42 | 6.42 | qfq | 20,784,500 | 133,915,057 | -0.47% |
| 2025-12-08 | 6.51 | 6.56 | 6.36 | 6.45 | 6.45 | qfq | 22,046,664 | 142,312,757 | -0.15% |
| 2025-12-05 | 6.30 | 6.52 | 6.19 | 6.46 | 6.46 | qfq | 27,519,528 | 175,973,754 | 2.87% |
| 2025-12-04 | 6.22 | 6.36 | 6.18 | 6.28 | 6.28 | qfq | 27,147,500 | 170,271,996 | 0.32% |
| 2025-12-03 | 6.20 | 6.30 | 6.13 | 6.26 | 6.26 | qfq | 24,572,831 | 153,037,518 | 1.13% |
| 2025-12-02 | 6.20 | 6.29 | 6.08 | 6.19 | 6.19 | qfq | 24,241,900 | 150,248,961 | -0.16% |
| 2025-12-01 | 6.04 | 6.36 | 6.00 | 6.20 | 6.20 | qfq | 31,314,836 | 193,571,655 | 2.48% |
| 2025-11-28 | 5.92 | 6.06 | 5.83 | 6.05 | 6.05 | qfq | 24,542,719 | 146,645,710 | 2.20% |
| 2025-11-27 | 5.77 | 5.98 | 5.72 | 5.92 | 5.92 | qfq | 32,147,235 | 188,864,249 | 1.89% |
| 2025-11-26 | 5.96 | 5.97 | 5.77 | 5.81 | 5.81 | qfq | 39,782,947 | 233,109,556 | -2.35% |
| 2025-11-25 | 6.13 | 6.15 | 5.71 | 5.95 | 5.95 | qfq | 60,051,111 | 358,064,424 | -2.94% |
| 2025-11-24 | 5.92 | 6.27 | 5.89 | 6.13 | 6.13 | qfq | 74,314,480 | 455,369,583 | 0.00% |
| 2025-11-21 | 6.21 | 6.88 | 6.01 | 6.13 | 6.13 | qfq | 91,546,703 | 582,448,970 | -4.22% |
| 2025-11-20 | 6.87 | 6.87 | 6.33 | 6.40 | 6.40 | qfq | 115,157,711 | 749,309,104 | -8.44% |
| 2025-11-19 | 6.47 | 6.99 | 6.30 | 6.99 | 6.99 | qfq | 92,074,324 | 607,623,080 | 10.08% |
| 2025-11-18 | 6.22 | 6.42 | 6.05 | 6.35 | 6.35 | qfq | 81,144,385 | 505,951,514 | -0.47% |
| 2025-11-17 | 6.89 | 6.89 | 6.29 | 6.38 | 6.38 | qfq | 105,467,891 | 695,593,255 | 1.92% |
| 2025-11-14 | 6.12 | 6.36 | 6.10 | 6.26 | 6.26 | qfq | 24,906,117 | 155,793,017 | 2.45% |
| 2025-11-13 | 6.11 | 6.13 | 6.02 | 6.11 | 6.11 | qfq | 13,590,750 | 82,652,375 | 0.66% |
| 2025-11-12 | 6.14 | 6.17 | 6.05 | 6.07 | 6.07 | qfq | 13,032,893 | 79,285,655 | -0.82% |
| 2025-11-11 | 6.06 | 6.15 | 5.98 | 6.12 | 6.12 | qfq | 17,172,744 | 104,551,069 | 1.16% |
| 2025-11-10 | 6.06 | 6.23 | 6.02 | 6.05 | 6.05 | qfq | 27,557,641 | 167,998,689 | -0.49% |
| 2025-11-07 | 5.98 | 6.12 | 5.93 | 6.08 | 6.08 | qfq | 23,548,014 | 142,436,446 | 2.36% |
| 2025-11-06 | 5.87 | 5.98 | 5.81 | 5.94 | 5.94 | qfq | 18,191,962 | 107,446,671 | 1.54% |
| 2025-11-05 | 5.77 | 5.87 | 5.75 | 5.85 | 5.85 | qfq | 13,239,300 | 77,242,102 | 1.39% |
| 2025-11-04 | 5.78 | 5.81 | 5.73 | 5.77 | 5.77 | qfq | 11,115,100 | 64,109,752 | 0.17% |
| 2025-11-03 | 5.75 | 5.81 | 5.73 | 5.76 | 5.76 | qfq | 15,539,601 | 89,510,734 | 0.52% |
| 2025-10-31 | 5.62 | 5.79 | 5.58 | 5.73 | 5.73 | qfq | 22,995,581 | 131,397,157 | 2.50% |
| 2025-10-30 | 5.55 | 5.63 | 5.52 | 5.59 | 5.59 | qfq | 9,758,300 | 54,423,246 | 0.36% |
| 2025-10-29 | 5.62 | 5.63 | 5.51 | 5.57 | 5.57 | qfq | 10,203,401 | 56,703,261 | -0.54% |
| 2025-10-28 | 5.55 | 5.63 | 5.50 | 5.60 | 5.60 | qfq | 11,683,700 | 65,099,728 | 0.90% |
| 2025-10-27 | 5.61 | 5.63 | 5.48 | 5.55 | 5.55 | qfq | 16,187,501 | 89,690,307 | -1.07% |
| 2025-10-24 | 5.71 | 5.71 | 5.59 | 5.61 | 5.61 | qfq | 11,413,100 | 64,276,023 | -1.23% |
| 2025-10-23 | 5.65 | 5.69 | 5.62 | 5.68 | 5.68 | qfq | 12,200,400 | 68,950,930 | 0.53% |
| 2025-10-22 | 5.69 | 5.75 | 5.64 | 5.65 | 5.65 | qfq | 18,243,500 | 103,789,020 | -0.70% |
| 2025-10-21 | 5.52 | 5.71 | 5.48 | 5.69 | 5.69 | qfq | 22,263,803 | 125,409,655 | 3.08% |
| 2025-10-20 | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 10,907,281 | 60,099,322 | 0.18% |
| 2025-10-17 | 5.60 | 5.62 | 5.47 | 5.51 | 5.51 | qfq | 17,506,048 | 97,017,700 | -1.25% |
| 2025-10-16 | 5.54 | 5.71 | 5.52 | 5.58 | 5.58 | qfq | 25,473,269 | 143,007,847 | 1.27% |
| 2025-10-15 | 5.39 | 5.55 | 5.34 | 5.51 | 5.51 | qfq | 20,193,519 | 110,596,029 | 2.04% |
| 2025-10-14 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | qfq | 17,388,281 | 93,660,096 | 1.12% |
| 2025-10-13 | 5.27 | 5.38 | 5.18 | 5.34 | 5.34 | qfq | 17,369,999 | 92,243,335 | 0.95% |
| 2025-10-10 | 5.23 | 5.32 | 5.20 | 5.29 | 5.29 | qfq | 12,235,201 | 64,692,412 | 1.34% |
| 2025-10-09 | 5.28 | 5.31 | 5.17 | 5.22 | 5.22 | qfq | 12,056,501 | 62,866,337 | -1.69% |
| 2025-09-30 | 5.29 | 5.32 | 5.25 | 5.31 | 5.31 | qfq | 8,472,300 | 44,807,827 | 0.76% |
| 2025-09-29 | 5.31 | 5.35 | 5.13 | 5.27 | 5.27 | qfq | 10,711,154 | 56,086,441 | 0.57% |
| 2025-09-26 | 5.20 | 5.28 | 5.13 | 5.24 | 5.24 | qfq | 11,004,500 | 57,513,529 | 0.77% |
| 2025-09-25 | 5.24 | 5.29 | 5.18 | 5.20 | 5.20 | qfq | 9,845,151 | 51,483,526 | -0.57% |
| 2025-09-24 | 5.17 | 5.26 | 5.15 | 5.23 | 5.23 | qfq | 9,940,751 | 51,870,832 | 1.16% |
| 2025-09-23 | 5.28 | 5.28 | 5.07 | 5.17 | 5.17 | qfq | 16,502,151 | 85,009,682 | -2.64% |
| 2025-09-22 | 5.36 | 5.42 | 5.28 | 5.31 | 5.31 | qfq | 12,069,700 | 64,221,557 | -0.93% |
| 2025-09-19 | 5.49 | 5.49 | 5.33 | 5.36 | 5.36 | qfq | 16,837,201 | 90,450,067 | -1.29% |
| 2025-09-18 | 5.62 | 5.62 | 5.40 | 5.43 | 5.43 | qfq | 21,852,545 | 120,131,329 | -3.38% |
| 2025-09-17 | 5.67 | 5.69 | 5.60 | 5.62 | 5.62 | qfq | 13,095,551 | 73,647,267 | -0.88% |
| 2025-09-16 | 5.71 | 5.71 | 5.62 | 5.67 | 5.67 | qfq | 13,974,452 | 79,060,648 | -0.70% |
| 2025-09-15 | 5.66 | 5.78 | 5.63 | 5.71 | 5.71 | qfq | 24,160,464 | 137,674,457 | 1.78% |
| 2025-09-12 | 5.66 | 5.68 | 5.60 | 5.61 | 5.61 | qfq | 13,192,598 | 74,248,064 | -0.88% |
| 2025-09-11 | 5.70 | 5.73 | 5.61 | 5.66 | 5.66 | qfq | 16,283,276 | 91,911,863 | -0.53% |
| 2025-09-10 | 5.67 | 5.70 | 5.61 | 5.69 | 5.69 | qfq | 12,234,563 | 69,239,340 | 0.53% |
| 2025-09-09 | 5.62 | 5.66 | 5.57 | 5.66 | 5.66 | qfq | 18,657,749 | 104,880,260 | 1.07% |
| 2025-09-08 | 5.51 | 5.61 | 5.49 | 5.60 | 5.60 | qfq | 15,142,851 | 84,407,243 | 1.45% |
| 2025-09-05 | 5.48 | 5.53 | 5.30 | 5.52 | 5.52 | qfq | 22,956,125 | 124,984,166 | 1.10% |
| 2025-09-04 | 5.46 | 5.59 | 5.37 | 5.46 | 5.46 | qfq | 22,545,279 | 123,875,796 | 0.37% |
| 2025-09-03 | 5.51 | 5.56 | 5.34 | 5.44 | 5.44 | qfq | 17,416,659 | 94,188,102 | -1.27% |
| 2025-09-02 | 5.52 | 5.58 | 5.44 | 5.51 | 5.51 | qfq | 17,389,533 | 95,590,865 | -0.54% |
| 2025-09-01 | 5.57 | 5.65 | 5.45 | 5.54 | 5.54 | qfq | 21,922,601 | 121,934,273 | 0.73% |
| 2025-08-29 | 5.46 | 5.65 | 5.45 | 5.50 | 5.50 | qfq | 19,961,567 | 110,433,444 | 0.73% |
| 2025-08-28 | 5.54 | 5.63 | 5.34 | 5.46 | 5.46 | qfq | 23,366,301 | 128,032,433 | -1.62% |
| 2025-08-27 | 5.76 | 5.78 | 5.55 | 5.55 | 5.55 | qfq | 22,541,101 | 127,364,097 | -2.97% |
| 2025-08-26 | 5.71 | 5.81 | 5.67 | 5.72 | 5.72 | qfq | 21,722,757 | 124,533,607 | -0.35% |
| 2025-08-25 | 5.75 | 5.77 | 5.55 | 5.74 | 5.74 | qfq | 30,712,844 | 175,195,855 | 0.00% |
| 2025-08-22 | 5.84 | 6.05 | 5.68 | 5.74 | 5.74 | qfq | 40,689,152 | 237,100,289 | -1.03% |
| 2025-08-21 | 5.73 | 5.88 | 5.62 | 5.80 | 5.80 | qfq | 35,048,956 | 201,629,763 | 2.11% |
| 2025-08-20 | 5.62 | 5.72 | 5.59 | 5.68 | 5.68 | qfq | 35,741,962 | 202,629,560 | 0.89% |
| 2025-08-19 | 5.47 | 5.94 | 5.46 | 5.63 | 5.63 | qfq | 57,143,553 | 327,364,269 | 3.87% |
| 2025-08-18 | 5.43 | 5.52 | 5.40 | 5.42 | 5.42 | qfq | 18,600,800 | 101,377,418 | 0.37% |
| 2025-08-15 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | qfq | 14,527,524 | 78,371,035 | 0.93% |
| 2025-08-14 | 5.39 | 5.44 | 5.35 | 5.35 | 5.35 | qfq | 19,438,500 | 104,762,396 | -0.74% |
| 2025-08-13 | 5.46 | 5.47 | 5.36 | 5.39 | 5.39 | qfq | 16,988,001 | 91,701,149 | -0.92% |
| 2025-08-12 | 5.48 | 5.54 | 5.41 | 5.44 | 5.44 | qfq | 12,761,100 | 69,603,152 | -0.73% |
| 2025-08-11 | 5.45 | 5.52 | 5.41 | 5.48 | 5.48 | qfq | 15,348,704 | 84,072,817 | 0.92% |
| 2025-08-08 | 5.40 | 5.45 | 5.33 | 5.43 | 5.43 | qfq | 15,751,698 | 85,026,312 | 0.56% |
| 2025-08-07 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | qfq | 13,039,998 | 70,442,491 | -0.55% |
| 2025-08-06 | 5.46 | 5.46 | 5.38 | 5.43 | 5.43 | qfq | 15,972,996 | 86,498,429 | -0.18% |
| 2025-08-05 | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | qfq | 15,062,060 | 82,025,811 | 0.74% |
| 2025-08-04 | 5.39 | 5.45 | 5.31 | 5.40 | 5.40 | qfq | 14,184,800 | 76,602,967 | 0.19% |
| 2025-08-01 | 5.33 | 5.43 | 5.32 | 5.39 | 5.39 | qfq | 17,543,700 | 94,489,566 | 0.94% |
| 2025-07-31 | 5.42 | 5.45 | 5.32 | 5.34 | 5.34 | qfq | 32,538,527 | 174,601,050 | -4.64% |
| 2025-07-30 | 5.48 | 5.68 | 5.41 | 5.60 | 5.60 | qfq | 40,696,670 | 226,469,239 | 2.56% |
| 2025-07-29 | 5.50 | 5.54 | 5.40 | 5.46 | 5.46 | qfq | 12,674,800 | 68,971,778 | -0.73% |
| 2025-07-28 | 5.44 | 5.51 | 5.41 | 5.50 | 5.50 | qfq | 14,367,959 | 78,652,148 | 1.29% |
| 2025-07-25 | 5.50 | 5.53 | 5.42 | 5.43 | 5.43 | qfq | 18,689,700 | 102,178,785 | 0.18% |
| 2025-07-24 | 5.34 | 5.44 | 5.34 | 5.42 | 5.42 | qfq | 13,482,011 | 72,903,657 | 1.31% |
| 2025-07-23 | 5.40 | 5.46 | 5.33 | 5.35 | 5.35 | qfq | 12,284,431 | 66,280,226 | -1.29% |
| 2025-07-22 | 5.46 | 5.47 | 5.35 | 5.42 | 5.42 | qfq | 14,825,238 | 80,032,954 | -0.55% |
| 2025-07-21 | 5.32 | 5.47 | 5.30 | 5.45 | 5.45 | qfq | 18,668,909 | 101,039,662 | 2.44% |
| 2025-07-18 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | qfq | 11,106,834 | 58,966,742 | 0.38% |
| 2025-07-17 | 5.25 | 5.37 | 5.25 | 5.30 | 5.30 | qfq | 15,238,502 | 81,033,608 | 0.57% |
| 2025-07-16 | 5.16 | 5.28 | 5.14 | 5.27 | 5.27 | qfq | 21,398,702 | 112,128,503 | 2.13% |
| 2025-07-15 | 5.19 | 5.25 | 5.07 | 5.16 | 5.16 | qfq | 21,725,400 | 111,977,102 | -0.77% |
| 2025-07-14 | 5.18 | 5.22 | 5.17 | 5.20 | 5.20 | qfq | 12,198,308 | 63,318,403 | 0.19% |
| 2025-07-11 | 5.20 | 5.22 | 5.15 | 5.19 | 5.19 | qfq | 11,690,681 | 60,685,794 | 0.00% |
| 2025-07-10 | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | qfq | 12,775,500 | 66,184,178 | 0.39% |
| 2025-07-09 | 5.20 | 5.24 | 5.16 | 5.17 | 5.17 | qfq | 13,914,721 | 72,323,380 | -0.77% |
| 2025-07-08 | 5.19 | 5.21 | 5.15 | 5.21 | 5.21 | qfq | 14,451,800 | 74,871,741 | 0.39% |
| 2025-07-07 | 5.16 | 5.20 | 5.10 | 5.19 | 5.19 | qfq | 16,499,002 | 85,171,166 | 0.58% |
| 2025-07-04 | 5.25 | 5.26 | 5.16 | 5.16 | 5.16 | qfq | 26,267,120 | 136,376,508 | -2.09% |
| 2025-07-03 | 5.42 | 5.45 | 5.21 | 5.27 | 5.27 | qfq | 46,347,882 | 243,835,169 | -3.48% |
| 2025-07-02 | 5.24 | 5.63 | 5.20 | 5.46 | 5.46 | qfq | 74,311,811 | 405,749,239 | 5.81% |
| 2025-07-01 | 5.17 | 5.25 | 5.13 | 5.16 | 5.16 | qfq | 11,262,101 | 58,337,808 | 0.00% |
| 2025-06-30 | 5.22 | 5.23 | 5.15 | 5.16 | 5.16 | qfq | 11,951,200 | 61,904,513 | 0.00% |
| 2025-06-27 | 5.11 | 5.27 | 5.08 | 5.16 | 5.16 | qfq | 17,786,539 | 91,793,208 | 1.38% |
| 2025-06-26 | 5.09 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 9,151,448 | 46,554,019 | 0.20% |
| 2025-06-25 | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | qfq | 10,113,500 | 51,332,409 | -0.39% |
| 2025-06-24 | 5.06 | 5.11 | 5.03 | 5.10 | 5.10 | qfq | 9,099,102 | 46,323,986 | 0.59% |
| 2025-06-23 | 4.98 | 5.07 | 4.93 | 5.07 | 5.07 | qfq | 9,657,900 | 48,425,274 | 1.20% |
| 2025-06-20 | 4.98 | 5.10 | 4.96 | 5.01 | 5.01 | qfq | 10,797,000 | 54,145,173 | 0.60% |
| 2025-06-19 | 5.11 | 5.11 | 4.94 | 4.98 | 4.98 | qfq | 11,365,100 | 56,834,113 | -1.78% |
| 2025-06-18 | 5.16 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 12,126,100 | 61,789,802 | -1.74% |
| 2025-06-17 | 5.20 | 5.34 | 5.14 | 5.16 | 5.16 | qfq | 15,551,948 | 81,158,832 | 0.00% |
| 2025-06-16 | 5.12 | 5.17 | 5.08 | 5.16 | 5.16 | qfq | 11,891,702 | 61,121,758 | 0.58% |
| 2025-06-13 | 5.17 | 5.27 | 5.10 | 5.13 | 5.13 | qfq | 19,062,520 | 98,282,511 | -1.72% |
| 2025-06-12 | 5.27 | 5.28 | 5.15 | 5.22 | 5.22 | qfq | 14,028,100 | 73,059,141 | -1.51% |
| 2025-06-11 | 5.23 | 5.35 | 5.23 | 5.30 | 5.30 | qfq | 16,201,496 | 86,090,889 | 0.76% |
| 2025-06-10 | 5.26 | 5.35 | 5.16 | 5.26 | 5.26 | qfq | 17,858,810 | 93,896,778 | 0.00% |
| 2025-06-09 | 5.18 | 5.28 | 5.14 | 5.26 | 5.26 | qfq | 17,755,196 | 92,693,763 | 1.74% |
| 2025-06-06 | 5.20 | 5.21 | 5.13 | 5.17 | 5.17 | qfq | 16,599,700 | 85,724,733 | 0.39% |
| 2025-06-05 | 5.29 | 5.31 | 5.11 | 5.15 | 5.15 | qfq | 21,755,319 | 112,921,536 | -2.65% |
| 2025-06-04 | 5.22 | 5.30 | 5.16 | 5.29 | 5.29 | qfq | 25,856,301 | 135,343,479 | 1.73% |
| 2025-06-03 | 4.95 | 5.24 | 4.95 | 5.20 | 5.20 | qfq | 33,826,401 | 173,911,310 | 3.59% |
| 2025-05-30 | 5.01 | 5.16 | 5.00 | 5.02 | 5.02 | qfq | 22,161,007 | 112,320,533 | -0.40% |
| 2025-05-29 | 5.03 | 5.05 | 4.97 | 5.04 | 5.04 | qfq | 10,138,007 | 50,953,639 | 0.20% |
| 2025-05-28 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 14,629,708 | 73,224,588 | 0.40% |
| 2025-05-27 | 4.93 | 5.03 | 4.91 | 5.01 | 5.01 | qfq | 15,204,100 | 75,974,881 | 1.42% |
| 2025-05-26 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | qfq | 14,240,800 | 69,859,483 | 2.92% |
| 2025-05-23 | 4.88 | 4.93 | 4.80 | 4.80 | 4.80 | qfq | 9,843,400 | 47,916,027 | -1.44% |
| 2025-05-22 | 4.95 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 11,584,473 | 56,749,573 | -1.81% |
| 2025-05-21 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | qfq | 9,135,200 | 45,426,954 | -0.80% |
| 2025-05-20 | 4.99 | 5.03 | 4.95 | 5.00 | 5.00 | qfq | 12,951,301 | 64,649,129 | 0.40% |
| 2025-05-19 | 4.90 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 15,353,500 | 75,935,539 | 1.43% |
| 2025-05-16 | 4.96 | 4.96 | 4.85 | 4.91 | 4.91 | qfq | 12,475,682 | 61,013,521 | -1.01% |
| 2025-05-15 | 4.87 | 4.99 | 4.84 | 4.96 | 4.96 | qfq | 22,452,078 | 110,639,172 | 2.06% |
| 2025-05-14 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | qfq | 8,340,301 | 40,414,329 | 0.00% |
| 2025-05-13 | 4.88 | 4.95 | 4.84 | 4.86 | 4.86 | qfq | 10,286,000 | 50,226,299 | -0.21% |
| 2025-05-12 | 4.89 | 4.91 | 4.84 | 4.87 | 4.87 | qfq | 9,656,701 | 46,952,211 | -0.20% |
| 2025-05-09 | 4.90 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 12,349,600 | 60,267,932 | -0.41% |
| 2025-05-08 | 4.85 | 4.92 | 4.81 | 4.90 | 4.90 | qfq | 12,601,593 | 61,448,550 | 0.62% |
| 2025-05-07 | 4.81 | 4.87 | 4.78 | 4.87 | 4.87 | qfq | 15,029,900 | 72,678,818 | 1.67% |
| 2025-05-06 | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | qfq | 8,831,500 | 42,084,890 | 1.70% |
| 2025-04-30 | 4.70 | 4.76 | 4.70 | 4.71 | 4.71 | qfq | 7,159,400 | 33,875,460 | 0.21% |
| 2025-04-29 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | qfq | 8,995,900 | 42,586,986 | -1.05% |
| 2025-04-28 | 4.72 | 4.84 | 4.62 | 4.75 | 4.75 | qfq | 14,051,901 | 66,400,472 | 0.85% |
| 2025-04-25 | 4.73 | 4.78 | 4.71 | 4.71 | 4.71 | qfq | 9,658,000 | 45,771,003 | -1.05% |
| 2025-04-24 | 4.74 | 4.82 | 4.71 | 4.76 | 4.76 | qfq | 10,300,900 | 49,074,042 | 0.21% |
| 2025-04-23 | 4.81 | 4.82 | 4.71 | 4.75 | 4.75 | qfq | 14,825,200 | 70,439,819 | -1.04% |
| 2025-04-22 | 4.80 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 11,527,454 | 55,428,112 | -0.21% |
| 2025-04-21 | 4.83 | 4.84 | 4.75 | 4.81 | 4.81 | qfq | 11,386,200 | 54,578,482 | 0.21% |
| 2025-04-18 | 4.92 | 4.99 | 4.78 | 4.80 | 4.80 | qfq | 16,966,200 | 82,232,209 | -2.83% |
| 2025-04-17 | 4.85 | 4.97 | 4.75 | 4.94 | 4.94 | qfq | 20,249,000 | 99,272,011 | 1.23% |
| 2025-04-16 | 4.92 | 4.97 | 4.78 | 4.88 | 4.88 | qfq | 22,025,300 | 107,564,461 | -1.61% |
| 2025-04-15 | 5.00 | 5.03 | 4.89 | 4.96 | 4.96 | qfq | 20,725,100 | 102,533,631 | -1.59% |
| 2025-04-14 | 4.96 | 5.14 | 4.95 | 5.04 | 5.04 | qfq | 39,145,332 | 197,051,266 | 1.61% |
| 2025-04-11 | 5.21 | 5.21 | 4.96 | 4.96 | 4.96 | qfq | 56,136,100 | 283,622,416 | -4.62% |
| 2025-04-10 | 4.70 | 5.20 | 4.68 | 5.20 | 5.20 | qfq | 40,658,000 | 204,421,563 | 9.94% |
| 2025-04-09 | 4.70 | 4.76 | 4.49 | 4.73 | 4.73 | qfq | 24,734,507 | 114,676,147 | -0.84% |
| 2025-04-08 | 4.42 | 4.80 | 4.42 | 4.77 | 4.77 | qfq | 33,263,342 | 155,462,100 | 8.16% |
| 2025-04-07 | 4.64 | 4.71 | 4.33 | 4.41 | 4.41 | qfq | 26,700,661 | 120,814,729 | -7.55% |
| 2025-04-03 | 4.69 | 4.79 | 4.69 | 4.77 | 4.77 | qfq | 7,993,100 | 38,137,765 | 0.63% |
| 2025-04-02 | 4.80 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 7,629,900 | 36,276,596 | -1.25% |
| 2025-04-01 | 4.74 | 4.87 | 4.74 | 4.80 | 4.80 | qfq | 13,714,392 | 66,024,240 | 1.05% |
| 2025-03-31 | 4.72 | 4.75 | 4.62 | 4.75 | 4.75 | qfq | 12,329,900 | 57,639,439 | 0.85% |
| 2025-03-28 | 4.87 | 4.87 | 4.67 | 4.71 | 4.71 | qfq | 18,363,851 | 86,769,940 | -2.69% |
| 2025-03-27 | 4.86 | 4.90 | 4.75 | 4.84 | 4.84 | qfq | 13,317,500 | 64,234,423 | -1.02% |
| 2025-03-26 | 4.79 | 4.94 | 4.76 | 4.89 | 4.89 | qfq | 16,841,032 | 82,205,917 | 1.88% |
| 2025-03-25 | 4.87 | 4.88 | 4.75 | 4.80 | 4.80 | qfq | 17,184,900 | 82,406,415 | -1.44% |
| 2025-03-24 | 5.06 | 5.07 | 4.79 | 4.87 | 4.87 | qfq | 27,890,553 | 136,844,672 | -3.56% |
| 2025-03-21 | 4.98 | 5.18 | 4.98 | 5.05 | 5.05 | qfq | 40,906,054 | 207,828,304 | 0.80% |
| 2025-03-20 | 4.96 | 5.08 | 4.93 | 5.01 | 5.01 | qfq | 26,491,902 | 133,081,019 | 1.21% |
| 2025-03-19 | 5.03 | 5.03 | 4.94 | 4.95 | 4.95 | qfq | 14,472,100 | 71,814,231 | -1.59% |
| 2025-03-18 | 5.03 | 5.07 | 4.96 | 5.03 | 5.03 | qfq | 24,282,501 | 121,447,951 | -0.40% |
| 2025-03-17 | 5.00 | 5.16 | 4.98 | 5.05 | 5.05 | qfq | 35,573,099 | 180,482,273 | 1.00% |
| 2025-03-14 | 4.89 | 5.04 | 4.89 | 5.00 | 5.00 | qfq | 34,199,601 | 170,557,146 | 2.04% |
| 2025-03-13 | 4.89 | 4.91 | 4.80 | 4.90 | 4.90 | qfq | 20,242,950 | 98,385,259 | 0.20% |
| 2025-03-12 | 4.79 | 4.94 | 4.78 | 4.89 | 4.89 | qfq | 30,055,981 | 145,959,850 | 2.09% |
| 2025-03-11 | 4.72 | 4.80 | 4.68 | 4.79 | 4.79 | qfq | 17,143,666 | 81,215,461 | 0.42% |
| 2025-03-10 | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 9,952,300 | 47,256,619 | 0.63% |
| 2025-03-07 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | qfq | 8,131,000 | 38,553,805 | -0.63% |
| 2025-03-06 | 4.77 | 4.81 | 4.71 | 4.77 | 4.77 | qfq | 12,147,732 | 57,867,683 | 0.21% |
| 2025-03-05 | 4.77 | 4.83 | 4.72 | 4.76 | 4.76 | qfq | 9,514,800 | 45,313,643 | 0.21% |
| 2025-03-04 | 4.75 | 4.76 | 4.65 | 4.75 | 4.75 | qfq | 11,540,500 | 54,258,143 | 0.00% |
| 2025-03-03 | 4.73 | 4.79 | 4.69 | 4.75 | 4.75 | qfq | 10,803,900 | 51,337,600 | 0.42% |
| 2025-02-28 | 4.80 | 4.84 | 4.70 | 4.73 | 4.73 | qfq | 15,777,594 | 75,401,420 | -1.66% |
| 2025-02-27 | 4.77 | 4.81 | 4.73 | 4.81 | 4.81 | qfq | 16,555,352 | 79,156,658 | 0.84% |
| 2025-02-26 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | qfq | 12,877,525 | 61,305,882 | 0.00% |
| 2025-02-25 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 14,510,900 | 69,419,568 | -1.65% |
| 2025-02-24 | 4.83 | 4.97 | 4.83 | 4.85 | 4.85 | qfq | 22,843,310 | 111,496,387 | 1.46% |
| 2025-02-21 | 4.86 | 4.88 | 4.73 | 4.78 | 4.78 | qfq | 16,264,301 | 77,576,827 | -1.44% |
| 2025-02-20 | 4.84 | 4.87 | 4.79 | 4.85 | 4.85 | qfq | 10,951,550 | 52,996,919 | 0.41% |
| 2025-02-19 | 4.80 | 4.84 | 4.79 | 4.83 | 4.83 | qfq | 11,190,900 | 53,948,612 | 0.21% |
| 2025-02-18 | 4.98 | 4.98 | 4.81 | 4.82 | 4.82 | qfq | 18,928,300 | 92,135,386 | -3.21% |
| 2025-02-17 | 4.88 | 5.00 | 4.83 | 4.98 | 4.98 | qfq | 23,263,677 | 114,605,762 | 2.05% |
| 2025-02-14 | 4.92 | 4.95 | 4.83 | 4.88 | 4.88 | qfq | 17,002,506 | 83,118,037 | -0.81% |
| 2025-02-13 | 4.83 | 5.08 | 4.83 | 4.92 | 4.92 | qfq | 30,563,900 | 151,542,830 | 1.23% |
| 2025-02-12 | 4.86 | 4.90 | 4.78 | 4.86 | 4.86 | qfq | 13,371,800 | 64,584,655 | -0.21% |
| 2025-02-11 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 13,865,886 | 67,630,854 | -1.42% |
| 2025-02-10 | 4.82 | 4.95 | 4.82 | 4.94 | 4.94 | qfq | 19,851,600 | 97,014,064 | 2.70% |
| 2025-02-07 | 4.75 | 4.88 | 4.74 | 4.81 | 4.81 | qfq | 19,533,020 | 94,166,783 | 0.84% |
| 2025-02-06 | 4.73 | 4.77 | 4.65 | 4.77 | 4.77 | qfq | 12,867,200 | 60,785,739 | 0.63% |
| 2025-02-05 | 4.77 | 4.79 | 4.68 | 4.74 | 4.74 | qfq | 8,313,700 | 39,322,623 | 0.00% |
| 2025-01-27 | 4.80 | 4.83 | 4.74 | 4.74 | 4.74 | qfq | 9,014,800 | 43,130,961 | -0.21% |
| 2025-01-24 | 4.73 | 4.77 | 4.69 | 4.75 | 4.75 | qfq | 10,605,461 | 50,294,349 | 0.42% |
| 2025-01-23 | 4.80 | 4.88 | 4.73 | 4.73 | 4.73 | qfq | 14,789,600 | 71,048,896 | -0.42% |
| 2025-01-22 | 4.78 | 4.81 | 4.71 | 4.75 | 4.75 | qfq | 9,786,760 | 46,533,648 | -1.04% |
| 2025-01-21 | 4.90 | 4.98 | 4.78 | 4.80 | 4.80 | qfq | 17,070,800 | 82,294,190 | -2.24% |
| 2025-01-20 | 4.83 | 5.05 | 4.69 | 4.91 | 4.91 | qfq | 28,735,962 | 138,903,519 | 1.87% |
| 2025-01-17 | 4.83 | 4.89 | 4.78 | 4.82 | 4.82 | qfq | 32,552,308 | 157,214,863 | -4.37% |
| 2025-01-16 | 4.94 | 5.15 | 4.90 | 5.04 | 5.04 | qfq | 38,500,400 | 192,972,625 | 1.61% |
| 2025-01-15 | 4.86 | 5.02 | 4.80 | 4.96 | 4.96 | qfq | 37,581,700 | 185,414,149 | 1.02% |
| 2025-01-14 | 4.68 | 4.91 | 4.68 | 4.91 | 4.91 | qfq | 40,632,487 | 195,000,513 | 4.03% |
| 2025-01-13 | 5.03 | 5.04 | 4.68 | 4.72 | 4.72 | qfq | 43,400,145 | 209,359,911 | 3.06% |
| 2025-01-10 | 4.82 | 4.84 | 4.57 | 4.58 | 4.58 | qfq | 28,088,200 | 131,608,096 | -4.58% |
| 2025-01-09 | 4.85 | 4.91 | 4.76 | 4.80 | 4.80 | qfq | 52,472,851 | 252,762,118 | -2.83% |
| 2025-01-08 | 4.49 | 4.94 | 4.46 | 4.94 | 4.94 | qfq | 61,827,201 | 302,527,267 | 10.02% |
| 2025-01-07 | 4.44 | 4.50 | 4.39 | 4.49 | 4.49 | qfq | 11,185,900 | 49,748,255 | 1.13% |
| 2025-01-06 | 4.47 | 4.52 | 4.30 | 4.44 | 4.44 | qfq | 13,882,148 | 61,597,027 | -0.45% |
| 2025-01-03 | 4.75 | 4.79 | 4.43 | 4.46 | 4.46 | qfq | 21,437,041 | 97,334,284 | -6.30% |
| 2025-01-02 | 4.71 | 4.89 | 4.70 | 4.76 | 4.76 | qfq | 19,109,686 | 91,815,461 | 0.85% |
| 2024-12-31 | 4.85 | 4.90 | 4.72 | 4.72 | 4.72 | qfq | 15,754,439 | 75,456,050 | -2.28% |
| 2024-12-30 | 4.98 | 4.99 | 4.78 | 4.83 | 4.83 | qfq | 21,039,200 | 101,707,881 | -4.17% |
| 2024-12-27 | 4.84 | 5.08 | 4.75 | 5.04 | 5.04 | qfq | 29,255,173 | 145,615,846 | 4.56% |
| 2024-12-26 | 4.88 | 4.90 | 4.77 | 4.82 | 4.82 | qfq | 23,795,301 | 114,874,996 | 2.99% |
| 2024-12-25 | 4.82 | 4.82 | 4.57 | 4.68 | 4.68 | qfq | 22,095,106 | 103,108,255 | -3.51% |
| 2024-12-24 | 4.92 | 4.97 | 4.68 | 4.85 | 4.85 | qfq | 32,152,206 | 153,968,824 | -1.42% |
| 2024-12-23 | 5.41 | 5.41 | 4.90 | 4.92 | 4.92 | qfq | 43,129,647 | 218,326,065 | -9.39% |
| 2024-12-20 | 5.37 | 5.62 | 5.37 | 5.43 | 5.43 | qfq | 27,167,842 | 148,664,238 | 1.31% |
| 2024-12-19 | 5.41 | 5.46 | 5.26 | 5.36 | 5.36 | qfq | 21,395,751 | 114,366,146 | -2.37% |
| 2024-12-18 | 5.65 | 5.67 | 5.43 | 5.49 | 5.49 | qfq | 27,163,900 | 149,914,000 | -1.61% |
| 2024-12-17 | 5.90 | 5.94 | 5.57 | 5.58 | 5.58 | qfq | 34,333,106 | 195,042,939 | -6.38% |
| 2024-12-16 | 5.95 | 6.10 | 5.85 | 5.96 | 5.96 | qfq | 43,000,347 | 257,704,937 | 1.02% |
| 2024-12-13 | 6.15 | 6.15 | 5.89 | 5.90 | 5.90 | qfq | 55,709,911 | 334,075,635 | -4.53% |
| 2024-12-12 | 5.98 | 6.31 | 5.91 | 6.18 | 6.18 | qfq | 74,306,200 | 457,039,223 | 3.00% |
| 2024-12-11 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | qfq | 63,077,929 | 372,663,527 | 4.17% |
| 2024-12-10 | 5.83 | 5.89 | 5.72 | 5.76 | 5.76 | qfq | 56,300,172 | 326,517,624 | 0.70% |
| 2024-12-09 | 5.53 | 5.90 | 5.45 | 5.72 | 5.72 | qfq | 67,918,153 | 386,050,553 | 3.62% |
| 2024-12-06 | 5.43 | 5.54 | 5.39 | 5.52 | 5.52 | qfq | 25,129,100 | 137,654,367 | 1.47% |
| 2024-12-05 | 5.42 | 5.48 | 5.31 | 5.44 | 5.44 | qfq | 27,901,325 | 150,414,889 | 0.37% |
| 2024-12-04 | 5.52 | 5.68 | 5.40 | 5.42 | 5.42 | qfq | 39,013,569 | 216,583,886 | -2.17% |
| 2024-12-03 | 5.57 | 5.60 | 5.48 | 5.54 | 5.54 | qfq | 23,926,600 | 132,258,036 | -0.54% |
| 2024-12-02 | 5.58 | 5.67 | 5.53 | 5.57 | 5.57 | qfq | 37,750,287 | 210,927,464 | 1.09% |
| 2024-11-29 | 5.43 | 5.54 | 5.40 | 5.51 | 5.51 | qfq | 28,325,700 | 155,264,837 | 0.55% |
| 2024-11-28 | 5.30 | 5.52 | 5.25 | 5.48 | 5.48 | qfq | 36,933,700 | 200,075,769 | 3.01% |
| 2024-11-27 | 5.41 | 5.42 | 5.10 | 5.32 | 5.32 | qfq | 28,405,200 | 148,311,171 | -1.66% |
| 2024-11-26 | 5.24 | 5.43 | 5.22 | 5.41 | 5.41 | qfq | 31,270,157 | 167,898,057 | 3.24% |
| 2024-11-25 | 5.12 | 5.28 | 5.06 | 5.24 | 5.24 | qfq | 16,042,444 | 83,335,126 | 2.54% |
| 2024-11-22 | 5.34 | 5.37 | 5.08 | 5.11 | 5.11 | qfq | 19,935,900 | 104,689,044 | -4.31% |
| 2024-11-21 | 5.32 | 5.39 | 5.29 | 5.34 | 5.34 | qfq | 14,881,901 | 79,400,498 | 0.00% |
| 2024-11-20 | 5.23 | 5.36 | 5.21 | 5.34 | 5.34 | qfq | 18,492,799 | 97,964,764 | 2.10% |
| 2024-11-19 | 5.20 | 5.23 | 5.10 | 5.23 | 5.23 | qfq | 18,784,000 | 96,883,143 | 1.16% |
| 2024-11-18 | 5.40 | 5.45 | 5.14 | 5.17 | 5.17 | qfq | 22,870,600 | 119,906,584 | -3.54% |
| 2024-11-15 | 5.31 | 5.52 | 5.30 | 5.36 | 5.36 | qfq | 30,473,199 | 164,833,133 | 0.75% |
| 2024-11-14 | 5.51 | 5.52 | 5.31 | 5.32 | 5.32 | qfq | 25,216,600 | 136,188,779 | -3.45% |
| 2024-11-13 | 5.66 | 5.66 | 5.40 | 5.51 | 5.51 | qfq | 35,427,153 | 194,632,295 | -2.65% |
| 2024-11-12 | 5.67 | 5.82 | 5.60 | 5.66 | 5.66 | qfq | 46,661,316 | 267,001,223 | -0.70% |
| 2024-11-11 | 5.66 | 5.71 | 5.50 | 5.70 | 5.70 | qfq | 53,512,111 | 298,952,969 | -0.52% |
| 2024-11-08 | 6.00 | 6.35 | 5.72 | 5.73 | 5.73 | qfq | 117,437,522 | 700,357,574 | -3.21% |
| 2024-11-07 | 5.39 | 5.92 | 5.34 | 5.92 | 5.92 | qfq | 53,189,168 | 305,993,644 | 10.04% |
| 2024-11-06 | 5.24 | 5.38 | 5.19 | 5.38 | 5.38 | qfq | 49,245,548 | 261,562,049 | 2.67% |
| 2024-11-05 | 5.20 | 5.28 | 5.17 | 5.24 | 5.24 | qfq | 35,290,502 | 184,378,028 | 0.77% |
| 2024-11-04 | 5.14 | 5.23 | 4.98 | 5.20 | 5.20 | qfq | 35,501,769 | 181,992,047 | 0.97% |
| 2024-11-01 | 5.09 | 5.52 | 5.02 | 5.15 | 5.15 | qfq | 58,945,724 | 307,405,320 | 0.39% |
| 2024-10-31 | 5.06 | 5.14 | 4.99 | 5.13 | 5.13 | qfq | 28,251,930 | 143,685,577 | 2.40% |
| 2024-10-30 | 4.85 | 5.01 | 4.84 | 5.01 | 5.01 | qfq | 23,047,900 | 113,950,037 | 1.83% |
| 2024-10-29 | 5.10 | 5.12 | 4.91 | 4.92 | 4.92 | qfq | 29,047,716 | 144,914,346 | -4.47% |
| 2024-10-28 | 4.93 | 5.15 | 4.93 | 5.15 | 5.15 | qfq | 36,749,550 | 185,958,171 | 4.67% |
| 2024-10-25 | 4.86 | 4.97 | 4.86 | 4.92 | 4.92 | qfq | 21,797,500 | 107,311,726 | 0.82% |
| 2024-10-24 | 4.88 | 4.97 | 4.85 | 4.88 | 4.88 | qfq | 17,108,200 | 83,725,777 | -0.61% |
| 2024-10-23 | 4.89 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 30,122,807 | 148,385,584 | 0.00% |
| 2024-10-22 | 4.78 | 4.91 | 4.76 | 4.91 | 4.91 | qfq | 26,237,345 | 127,272,776 | 2.08% |
| 2024-10-21 | 4.75 | 4.84 | 4.71 | 4.81 | 4.81 | qfq | 26,491,133 | 126,665,875 | 2.56% |
| 2024-10-18 | 4.62 | 4.73 | 4.58 | 4.69 | 4.69 | qfq | 20,748,793 | 96,531,596 | 1.52% |
| 2024-10-17 | 4.68 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 13,494,879 | 63,070,686 | -1.07% |
| 2024-10-16 | 4.65 | 4.72 | 4.62 | 4.67 | 4.67 | qfq | 15,809,000 | 73,851,745 | -0.43% |
| 2024-10-15 | 4.64 | 4.83 | 4.61 | 4.69 | 4.69 | qfq | 27,673,332 | 130,696,653 | 0.00% |
| 2024-10-14 | 4.61 | 4.69 | 4.55 | 4.69 | 4.69 | qfq | 20,182,950 | 93,606,483 | 2.40% |
| 2024-10-11 | 4.76 | 4.79 | 4.51 | 4.58 | 4.58 | qfq | 26,626,851 | 123,633,692 | -4.38% |
| 2024-10-10 | 4.77 | 4.89 | 4.71 | 4.79 | 4.79 | qfq | 30,313,817 | 146,092,999 | 0.42% |
| 2024-10-09 | 5.23 | 5.24 | 4.77 | 4.77 | 4.77 | qfq | 43,044,082 | 211,173,065 | -10.00% |
| 2024-10-08 | 5.71 | 5.71 | 5.01 | 5.30 | 5.30 | qfq | 69,033,215 | 370,768,221 | 1.73% |
| 2024-09-30 | 4.92 | 5.25 | 4.82 | 5.21 | 5.21 | qfq | 63,590,278 | 320,740,790 | 8.77% |
| 2024-09-27 | 4.75 | 4.83 | 4.61 | 4.79 | 4.79 | qfq | 30,337,517 | 143,857,626 | 2.79% |
| 2024-09-26 | 4.47 | 4.67 | 4.46 | 4.66 | 4.66 | qfq | 28,568,230 | 130,655,254 | 4.02% |
| 2024-09-25 | 4.45 | 4.57 | 4.44 | 4.48 | 4.48 | qfq | 27,143,150 | 122,399,580 | 1.36% |
| 2024-09-24 | 4.31 | 4.43 | 4.31 | 4.42 | 4.42 | qfq | 21,363,323 | 93,490,839 | 2.55% |
| 2024-09-23 | 4.36 | 4.38 | 4.30 | 4.31 | 4.31 | qfq | 16,966,051 | 73,488,997 | -2.05% |
| 2024-09-20 | 4.35 | 4.45 | 4.28 | 4.40 | 4.40 | qfq | 27,790,200 | 121,422,570 | 0.46% |
| 2024-09-19 | 4.24 | 4.43 | 4.24 | 4.38 | 4.38 | qfq | 27,660,806 | 120,337,809 | 2.10% |
| 2024-09-18 | 4.18 | 4.40 | 4.13 | 4.29 | 4.29 | qfq | 24,394,506 | 104,417,874 | 3.62% |
| 2024-09-13 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 7,208,900 | 29,964,598 | -1.19% |
| 2024-09-12 | 4.23 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 7,650,706 | 32,264,873 | -0.48% |
| 2024-09-11 | 4.30 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 10,292,906 | 43,591,429 | -2.32% |
| 2024-09-10 | 4.25 | 4.33 | 4.21 | 4.31 | 4.31 | qfq | 16,485,200 | 70,447,332 | 0.94% |
| 2024-09-09 | 4.15 | 4.29 | 4.12 | 4.27 | 4.27 | qfq | 13,823,800 | 58,696,141 | 2.15% |
| 2024-09-06 | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 8,179,600 | 34,469,128 | -1.88% |
| 2024-09-05 | 4.20 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 9,349,343 | 39,647,800 | 1.43% |
| 2024-09-04 | 4.20 | 4.28 | 4.19 | 4.20 | 4.20 | qfq | 8,155,200 | 34,404,463 | -0.94% |
| 2024-09-03 | 4.20 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 8,066,100 | 34,026,723 | 0.71% |
| 2024-09-02 | 4.32 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 16,138,673 | 69,128,134 | -1.86% |
| 2024-08-30 | 4.04 | 4.48 | 4.04 | 4.29 | 4.29 | qfq | 28,908,453 | 123,363,894 | 4.89% |
| 2024-08-29 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 8,275,000 | 33,630,031 | 0.74% |
| 2024-08-28 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | qfq | 7,834,900 | 31,849,267 | -1.22% |
| 2024-08-27 | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | qfq | 11,532,484 | 47,453,174 | -0.72% |
| 2024-08-26 | 4.06 | 4.18 | 4.05 | 4.14 | 4.14 | qfq | 12,895,585 | 53,322,876 | 1.47% |
| 2024-08-23 | 4.13 | 4.24 | 4.07 | 4.08 | 4.08 | qfq | 13,065,000 | 54,048,620 | -2.86% |
| 2024-08-22 | 4.13 | 4.25 | 4.10 | 4.20 | 4.20 | qfq | 14,990,400 | 62,662,540 | 1.20% |
| 2024-08-21 | 4.22 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 9,312,600 | 38,724,799 | -1.43% |
| 2024-08-20 | 4.31 | 4.34 | 4.21 | 4.21 | 4.21 | qfq | 13,222,700 | 56,264,624 | -3.88% |
| 2024-08-19 | 4.26 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 20,377,700 | 88,135,430 | 2.82% |
| 2024-08-16 | 4.40 | 4.41 | 4.25 | 4.26 | 4.26 | qfq | 15,083,400 | 64,959,696 | -3.18% |
| 2024-08-15 | 4.35 | 4.45 | 4.32 | 4.40 | 4.40 | qfq | 14,651,191 | 64,328,154 | -0.23% |
| 2024-08-14 | 4.36 | 4.52 | 4.32 | 4.41 | 4.41 | qfq | 19,176,201 | 84,828,661 | 1.85% |
| 2024-08-13 | 4.33 | 4.37 | 4.25 | 4.33 | 4.33 | qfq | 12,876,395 | 55,412,659 | -0.23% |
| 2024-08-12 | 4.47 | 4.51 | 4.31 | 4.34 | 4.34 | qfq | 16,019,574 | 70,308,206 | -3.34% |
| 2024-08-09 | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | qfq | 22,349,801 | 100,492,033 | -2.60% |
| 2024-08-08 | 4.41 | 4.70 | 4.36 | 4.61 | 4.61 | qfq | 35,269,445 | 160,531,842 | 4.77% |
| 2024-08-07 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | qfq | 15,478,130 | 68,226,067 | -2.22% |
| 2024-08-06 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | qfq | 21,217,410 | 94,201,601 | 4.17% |
| 2024-08-05 | 4.40 | 4.50 | 4.31 | 4.32 | 4.32 | qfq | 21,620,991 | 95,383,786 | -2.92% |
| 2024-08-02 | 4.31 | 4.65 | 4.29 | 4.45 | 4.45 | qfq | 33,877,050 | 151,757,581 | 2.53% |
| 2024-08-01 | 4.38 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 11,695,300 | 50,944,057 | -0.46% |
| 2024-07-31 | 4.25 | 4.36 | 4.21 | 4.36 | 4.36 | qfq | 14,503,730 | 62,695,642 | 3.07% |
| 2024-07-30 | 4.17 | 4.24 | 4.14 | 4.23 | 4.23 | qfq | 11,142,802 | 46,976,176 | 1.93% |
| 2024-07-29 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | qfq | 7,241,850 | 29,984,210 | 0.24% |
| 2024-07-26 | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | qfq | 8,493,250 | 35,026,672 | 1.97% |
| 2024-07-25 | 4.00 | 4.11 | 3.97 | 4.06 | 4.06 | qfq | 8,884,030 | 36,020,834 | 0.50% |
| 2024-07-24 | 4.14 | 4.18 | 4.04 | 4.04 | 4.04 | qfq | 13,361,600 | 54,810,928 | -2.88% |
| 2024-07-23 | 4.24 | 4.39 | 4.16 | 4.16 | 4.16 | qfq | 19,721,678 | 84,518,491 | -1.42% |
| 2024-07-22 | 4.17 | 4.26 | 4.13 | 4.22 | 4.22 | qfq | 9,717,300 | 40,850,754 | 1.20% |
| 2024-07-19 | 4.20 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 9,276,100 | 38,582,540 | -0.48% |
| 2024-07-18 | 4.21 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 10,439,801 | 43,531,723 | -1.41% |
| 2024-07-17 | 4.22 | 4.27 | 4.17 | 4.25 | 4.25 | qfq | 9,724,070 | 41,077,887 | 0.24% |
| 2024-07-16 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 6,439,800 | 27,280,478 | -0.24% |
| 2024-07-15 | 4.35 | 4.36 | 4.24 | 4.25 | 4.25 | qfq | 8,100,275 | 34,603,888 | -1.85% |
| 2024-07-12 | 4.38 | 4.44 | 4.32 | 4.33 | 4.33 | qfq | 10,220,310 | 44,724,276 | -1.14% |
| 2024-07-11 | 4.28 | 4.40 | 4.26 | 4.38 | 4.38 | qfq | 15,725,989 | 68,281,950 | 4.04% |
| 2024-07-10 | 4.22 | 4.27 | 4.15 | 4.21 | 4.21 | qfq | 13,954,644 | 58,780,768 | -2.32% |
| 2024-07-09 | 4.33 | 4.35 | 4.18 | 4.31 | 4.31 | qfq | 13,402,188 | 57,337,440 | 0.00% |
| 2024-07-08 | 4.41 | 4.46 | 4.28 | 4.31 | 4.31 | qfq | 13,484,100 | 58,390,392 | -2.93% |
| 2024-07-05 | 4.37 | 4.46 | 4.30 | 4.44 | 4.44 | qfq | 11,869,001 | 52,375,745 | 1.37% |
| 2024-07-04 | 4.60 | 4.62 | 4.37 | 4.38 | 4.38 | qfq | 18,304,630 | 81,526,665 | -5.19% |
| 2024-07-03 | 4.65 | 4.72 | 4.61 | 4.62 | 4.62 | qfq | 13,683,900 | 63,777,668 | -0.22% |
| 2024-07-02 | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | qfq | 14,508,005 | 66,831,196 | 1.98% |
| 2024-07-01 | 4.48 | 4.55 | 4.43 | 4.54 | 4.54 | qfq | 13,384,350 | 60,146,443 | 0.67% |
| 2024-06-28 | 4.50 | 4.66 | 4.49 | 4.51 | 4.51 | qfq | 14,686,700 | 66,821,823 | -0.44% |
| 2024-06-27 | 4.66 | 4.71 | 4.53 | 4.53 | 4.53 | qfq | 13,647,200 | 63,039,095 | -2.79% |
| 2024-06-26 | 4.57 | 4.66 | 4.51 | 4.66 | 4.66 | qfq | 15,639,900 | 71,688,703 | 1.75% |
| 2024-06-25 | 4.50 | 4.62 | 4.47 | 4.58 | 4.58 | qfq | 18,604,460 | 84,807,217 | -0.43% |
| 2024-06-24 | 4.72 | 4.81 | 4.54 | 4.60 | 4.60 | qfq | 26,052,188 | 121,366,282 | 0.22% |
| 2024-06-21 | 4.61 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 8,031,050 | 36,933,809 | 0.00% |
| 2024-06-20 | 4.76 | 4.77 | 4.58 | 4.59 | 4.59 | qfq | 13,011,500 | 60,389,295 | -3.16% |
| 2024-06-19 | 4.76 | 4.81 | 4.74 | 4.74 | 4.74 | qfq | 11,769,300 | 56,198,659 | -0.42% |
| 2024-06-18 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | qfq | 10,928,100 | 51,886,473 | 1.49% |
| 2024-06-17 | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 8,993,250 | 42,160,896 | -0.85% |
| 2024-06-14 | 4.76 | 4.77 | 4.67 | 4.73 | 4.73 | qfq | 9,807,600 | 46,222,191 | -0.21% |
| 2024-06-13 | 4.88 | 4.88 | 4.72 | 4.74 | 4.74 | qfq | 14,466,182 | 68,897,968 | -2.67% |
| 2024-06-12 | 4.75 | 4.89 | 4.72 | 4.87 | 4.87 | qfq | 15,063,700 | 72,626,465 | 2.74% |
| 2024-06-11 | 4.82 | 4.85 | 4.66 | 4.74 | 4.74 | qfq | 15,260,000 | 71,994,878 | -1.66% |
| 2024-06-07 | 4.58 | 4.83 | 4.58 | 4.82 | 4.82 | qfq | 24,562,621 | 116,156,639 | 5.70% |
| 2024-06-06 | 4.84 | 4.87 | 4.51 | 4.56 | 4.56 | qfq | 29,839,565 | 138,645,022 | -5.39% |
| 2024-06-05 | 5.02 | 5.02 | 4.82 | 4.82 | 4.82 | qfq | 23,402,578 | 114,308,902 | -4.37% |
| 2024-06-04 | 5.25 | 5.27 | 4.97 | 5.04 | 5.04 | qfq | 28,091,989 | 141,741,324 | -5.08% |
| 2024-06-03 | 5.29 | 5.45 | 5.18 | 5.31 | 5.31 | qfq | 31,864,305 | 169,027,834 | 1.34% |
| 2024-05-31 | 5.21 | 5.32 | 5.18 | 5.24 | 5.24 | qfq | 17,041,500 | 89,211,095 | 0.96% |
| 2024-05-30 | 5.21 | 5.25 | 5.17 | 5.19 | 5.19 | qfq | 12,728,336 | 66,203,019 | -0.95% |
| 2024-05-29 | 5.23 | 5.31 | 5.17 | 5.24 | 5.24 | qfq | 12,651,708 | 66,439,717 | -0.57% |
| 2024-05-28 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | qfq | 13,997,405 | 74,173,283 | -2.23% |
| 2024-05-27 | 5.43 | 5.45 | 5.26 | 5.39 | 5.39 | qfq | 18,634,230 | 99,392,094 | -0.74% |
| 2024-05-24 | 5.40 | 5.49 | 5.35 | 5.43 | 5.43 | qfq | 18,697,147 | 101,583,788 | 0.74% |
| 2024-05-23 | 5.52 | 5.54 | 5.34 | 5.39 | 5.39 | qfq | 22,404,333 | 121,385,607 | -2.88% |
| 2024-05-22 | 5.55 | 5.61 | 5.52 | 5.55 | 5.55 | qfq | 17,982,900 | 99,978,991 | -0.36% |
| 2024-05-21 | 5.62 | 5.63 | 5.48 | 5.57 | 5.57 | qfq | 24,394,200 | 135,071,456 | -1.07% |
| 2024-05-20 | 5.58 | 5.65 | 5.55 | 5.63 | 5.63 | qfq | 28,800,072 | 161,535,955 | 0.54% |
| 2024-05-17 | 5.65 | 5.68 | 5.52 | 5.60 | 5.60 | qfq | 28,025,123 | 156,291,739 | -0.88% |
| 2024-05-16 | 5.42 | 5.78 | 5.41 | 5.65 | 5.65 | qfq | 49,516,964 | 277,891,706 | 4.82% |
| 2024-05-15 | 5.55 | 5.57 | 5.38 | 5.39 | 5.39 | qfq | 27,830,080 | 150,877,537 | -2.71% |
| 2024-05-14 | 5.51 | 5.68 | 5.42 | 5.54 | 5.54 | qfq | 28,857,805 | 159,941,489 | 0.91% |
| 2024-05-13 | 5.88 | 5.88 | 5.46 | 5.49 | 5.49 | qfq | 54,561,598 | 304,563,381 | -7.11% |
| 2024-05-10 | 6.11 | 6.17 | 5.88 | 5.91 | 5.91 | qfq | 52,625,701 | 315,185,733 | -3.11% |
| 2024-05-09 | 6.06 | 6.16 | 5.95 | 6.10 | 6.10 | qfq | 51,358,707 | 312,148,752 | 0.00% |
| 2024-05-08 | 5.96 | 6.19 | 5.91 | 6.10 | 6.10 | qfq | 65,933,362 | 400,515,408 | 3.21% |
| 2024-05-07 | 6.01 | 6.08 | 5.90 | 5.91 | 5.91 | qfq | 39,031,901 | 232,706,662 | -1.66% |
| 2024-05-06 | 5.76 | 6.06 | 5.76 | 6.01 | 6.01 | qfq | 50,354,854 | 299,042,526 | 4.89% |
| 2024-04-30 | 5.99 | 6.09 | 5.71 | 5.73 | 5.73 | qfq | 50,204,506 | 293,475,840 | -5.76% |
| 2024-04-29 | 5.88 | 6.09 | 5.86 | 6.08 | 6.08 | qfq | 41,654,810 | 250,618,308 | 2.70% |
| 2024-04-26 | 5.80 | 5.98 | 5.76 | 5.92 | 5.92 | qfq | 45,053,425 | 264,772,358 | -1.00% |
| 2024-04-25 | 6.10 | 6.23 | 5.95 | 5.98 | 5.98 | qfq | 43,645,534 | 263,608,886 | -2.76% |
| 2024-04-24 | 6.02 | 6.23 | 6.00 | 6.15 | 6.15 | qfq | 43,752,532 | 268,185,631 | 2.67% |
| 2024-04-23 | 6.19 | 6.30 | 5.97 | 5.99 | 5.99 | qfq | 51,956,822 | 316,975,821 | -4.77% |
| 2024-04-22 | 6.48 | 6.58 | 6.00 | 6.29 | 6.29 | qfq | 69,565,044 | 436,312,395 | -5.70% |
| 2024-04-19 | 6.46 | 6.88 | 6.28 | 6.67 | 6.67 | qfq | 97,302,453 | 636,644,209 | 1.99% |
| 2024-04-18 | 6.15 | 6.80 | 6.10 | 6.54 | 6.54 | qfq | 105,670,964 | 696,304,255 | 5.83% |
| 2024-04-17 | 5.69 | 6.60 | 5.69 | 6.18 | 6.18 | qfq | 100,095,662 | 617,116,723 | -2.22% |
| 2024-04-16 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | qfq | 3,340,700 | 21,113,224 | -9.97% |
| 2024-04-15 | 7.22 | 7.39 | 7.02 | 7.02 | 7.02 | qfq | 17,996,337 | 128,581,842 | -10.00% |
| 2024-04-12 | 8.10 | 8.43 | 7.63 | 7.80 | 7.80 | qfq | 91,506,233 | 735,659,288 | -4.88% |
| 2024-04-11 | 7.83 | 8.47 | 7.76 | 8.20 | 8.20 | qfq | 104,645,203 | 854,435,562 | 1.61% |
| 2024-04-10 | 7.42 | 8.35 | 7.28 | 8.07 | 8.07 | qfq | 127,247,854 | 1,000,507,318 | 4.53% |
| 2024-04-09 | 7.80 | 8.09 | 7.32 | 7.72 | 7.72 | qfq | 106,857,126 | 820,789,132 | -3.98% |
| 2024-04-08 | 8.07 | 8.65 | 7.68 | 8.04 | 8.04 | qfq | 136,516,518 | 1,112,324,279 | 1.52% |
| 2024-04-03 | 7.16 | 7.92 | 7.16 | 7.92 | 7.92 | qfq | 88,086,157 | 671,297,934 | 10.00% |
| 2024-04-02 | 7.68 | 8.45 | 7.10 | 7.20 | 7.20 | qfq | 147,669,300 | 1,153,732,416 | -6.49% |
| 2024-04-01 | 6.89 | 7.70 | 6.84 | 7.70 | 7.70 | qfq | 85,197,308 | 629,055,420 | 10.00% |
| 2024-03-29 | 6.59 | 7.23 | 6.53 | 7.00 | 7.00 | qfq | 105,146,390 | 732,051,081 | 4.95% |
| 2024-03-28 | 6.26 | 6.79 | 6.11 | 6.67 | 6.67 | qfq | 100,391,431 | 646,011,353 | 3.89% |
| 2024-03-27 | 6.20 | 6.89 | 6.10 | 6.42 | 6.42 | qfq | 123,213,206 | 796,418,506 | 2.56% |
| 2024-03-26 | 5.76 | 6.26 | 5.70 | 6.26 | 6.26 | qfq | 82,810,749 | 495,684,336 | 10.02% |
| 2024-03-25 | 5.87 | 6.11 | 5.69 | 5.69 | 5.69 | qfq | 61,264,362 | 362,561,677 | -3.56% |
| 2024-03-22 | 5.83 | 6.39 | 5.81 | 5.90 | 5.90 | qfq | 86,003,545 | 516,956,151 | 0.85% |
| 2024-03-21 | 5.82 | 5.93 | 5.72 | 5.85 | 5.85 | qfq | 65,340,516 | 380,988,941 | -1.85% |
| 2024-03-20 | 5.59 | 6.19 | 5.51 | 5.96 | 5.96 | qfq | 107,123,693 | 640,473,169 | 5.86% |
| 2024-03-19 | 5.35 | 5.68 | 5.32 | 5.63 | 5.63 | qfq | 47,579,354 | 264,320,348 | 5.23% |
| 2024-03-18 | 5.25 | 5.35 | 5.15 | 5.35 | 5.35 | qfq | 26,446,496 | 139,252,204 | 2.69% |
| 2024-03-15 | 5.10 | 5.24 | 5.08 | 5.21 | 5.21 | qfq | 18,314,499 | 94,853,778 | 1.96% |
| 2024-03-14 | 5.11 | 5.24 | 5.06 | 5.11 | 5.11 | qfq | 19,103,700 | 98,319,043 | -0.58% |
| 2024-03-13 | 5.18 | 5.30 | 5.07 | 5.14 | 5.14 | qfq | 22,559,500 | 115,953,783 | -0.77% |
| 2024-03-12 | 5.06 | 5.18 | 5.03 | 5.18 | 5.18 | qfq | 25,770,266 | 132,286,711 | 2.78% |
| 2024-03-11 | 4.90 | 5.07 | 4.89 | 5.04 | 5.04 | qfq | 22,385,581 | 111,567,043 | 3.70% |
| 2024-03-08 | 4.87 | 4.92 | 4.77 | 4.86 | 4.86 | qfq | 13,081,501 | 63,324,955 | -0.41% |
| 2024-03-07 | 4.91 | 4.99 | 4.86 | 4.88 | 4.88 | qfq | 15,405,852 | 75,910,605 | -0.61% |
| 2024-03-06 | 4.83 | 4.96 | 4.82 | 4.91 | 4.91 | qfq | 14,358,858 | 70,178,070 | 1.03% |
| 2024-03-05 | 4.96 | 5.05 | 4.85 | 4.86 | 4.86 | qfq | 18,775,700 | 92,641,936 | -2.21% |
| 2024-03-04 | 5.06 | 5.09 | 4.91 | 4.97 | 4.97 | qfq | 19,691,752 | 98,006,074 | -2.36% |
| 2024-03-01 | 5.00 | 5.17 | 4.92 | 5.09 | 5.09 | qfq | 29,020,750 | 146,058,473 | 2.00% |
| 2024-02-29 | 4.76 | 5.00 | 4.72 | 4.99 | 4.99 | qfq | 25,905,000 | 127,450,671 | 2.46% |
| 2024-02-28 | 5.30 | 5.43 | 4.86 | 4.87 | 4.87 | qfq | 40,468,831 | 209,574,640 | -7.94% |
| 2024-02-27 | 5.16 | 5.39 | 5.14 | 5.29 | 5.29 | qfq | 30,289,931 | 159,480,082 | 2.92% |
| 2024-02-26 | 4.94 | 5.28 | 4.91 | 5.14 | 5.14 | qfq | 32,060,875 | 163,339,735 | 4.05% |
| 2024-02-23 | 4.83 | 4.94 | 4.79 | 4.94 | 4.94 | qfq | 21,566,031 | 104,910,741 | 2.07% |
| 2024-02-22 | 4.74 | 4.89 | 4.71 | 4.84 | 4.84 | qfq | 19,457,830 | 93,513,198 | 2.33% |
| 2024-02-21 | 4.55 | 4.85 | 4.52 | 4.73 | 4.73 | qfq | 28,659,699 | 135,523,071 | 3.28% |
| 2024-02-20 | 4.60 | 4.60 | 4.47 | 4.58 | 4.58 | qfq | 16,626,078 | 75,665,453 | -0.65% |
| 2024-02-19 | 4.51 | 4.65 | 4.48 | 4.61 | 4.61 | qfq | 27,421,192 | 125,101,199 | 2.22% |
| 2024-02-08 | 4.25 | 4.51 | 4.11 | 4.51 | 4.51 | qfq | 34,390,974 | 149,295,320 | 9.47% |
| 2024-02-07 | 4.30 | 4.35 | 4.08 | 4.12 | 4.12 | qfq | 30,258,349 | 127,138,826 | -3.51% |
| 2024-02-06 | 4.04 | 4.48 | 3.92 | 4.27 | 4.27 | qfq | 36,062,020 | 148,214,277 | -1.84% |
| 2024-02-05 | 4.79 | 4.80 | 4.35 | 4.35 | 4.35 | qfq | 20,749,657 | 91,601,231 | -9.94% |
| 2024-02-02 | 5.02 | 5.16 | 4.59 | 4.83 | 4.83 | qfq | 23,224,700 | 113,592,521 | -3.98% |
| 2024-02-01 | 5.00 | 5.13 | 4.94 | 5.03 | 5.03 | qfq | 15,630,401 | 78,726,382 | -0.98% |
| 2024-01-31 | 5.38 | 5.54 | 5.07 | 5.08 | 5.08 | qfq | 22,343,020 | 117,333,692 | -5.93% |
| 2024-01-30 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | qfq | 14,551,661 | 79,964,953 | -3.05% |
| 2024-01-29 | 5.78 | 5.79 | 5.53 | 5.57 | 5.57 | qfq | 17,661,500 | 99,660,859 | -2.62% |
| 2024-01-26 | 5.67 | 5.82 | 5.65 | 5.72 | 5.72 | qfq | 19,613,200 | 112,827,049 | 0.35% |
| 2024-01-25 | 5.55 | 5.72 | 5.51 | 5.70 | 5.70 | qfq | 25,964,048 | 146,309,173 | 2.52% |
| 2024-01-24 | 5.36 | 5.68 | 5.36 | 5.56 | 5.56 | qfq | 27,542,288 | 151,720,550 | 2.96% |
| 2024-01-23 | 5.38 | 5.44 | 5.33 | 5.40 | 5.40 | qfq | 15,222,511 | 81,894,326 | 0.37% |
| 2024-01-22 | 5.80 | 5.81 | 5.30 | 5.38 | 5.38 | qfq | 28,168,200 | 157,027,433 | -8.19% |
| 2024-01-19 | 5.83 | 6.05 | 5.77 | 5.86 | 5.86 | qfq | 25,479,756 | 149,819,594 | 0.34% |
| 2024-01-18 | 5.97 | 5.98 | 5.69 | 5.84 | 5.84 | qfq | 24,613,661 | 142,054,826 | -1.68% |
| 2024-01-17 | 6.21 | 6.28 | 5.93 | 5.94 | 5.94 | qfq | 24,868,699 | 150,212,173 | -4.35% |
| 2024-01-16 | 6.28 | 6.35 | 6.09 | 6.21 | 6.21 | qfq | 26,681,400 | 165,882,196 | 0.00% |
| 2024-01-15 | 6.18 | 6.33 | 6.16 | 6.21 | 6.21 | qfq | 17,864,429 | 111,610,067 | -0.48% |
| 2024-01-12 | 6.32 | 6.56 | 6.24 | 6.24 | 6.24 | qfq | 32,819,749 | 208,879,184 | -1.89% |
| 2024-01-11 | 6.20 | 6.44 | 6.18 | 6.36 | 6.36 | qfq | 32,495,943 | 205,296,475 | 2.58% |
| 2024-01-10 | 6.24 | 6.27 | 6.07 | 6.20 | 6.20 | qfq | 25,395,600 | 157,012,984 | -0.64% |
| 2024-01-09 | 6.29 | 6.33 | 6.15 | 6.24 | 6.24 | qfq | 21,663,997 | 135,189,625 | 0.00% |
| 2024-01-08 | 6.38 | 6.47 | 6.24 | 6.24 | 6.24 | qfq | 22,188,682 | 140,685,429 | -1.58% |
| 2024-01-05 | 6.53 | 6.58 | 6.30 | 6.34 | 6.34 | qfq | 29,327,453 | 188,067,324 | -2.91% |
| 2024-01-04 | 6.62 | 6.68 | 6.47 | 6.53 | 6.53 | qfq | 41,043,060 | 268,817,600 | -0.61% |
| 2024-01-03 | 6.60 | 6.76 | 6.57 | 6.57 | 6.57 | qfq | 66,037,043 | 438,309,895 | -3.24% |
| 2024-01-02 | 6.45 | 6.79 | 6.33 | 6.79 | 6.79 | qfq | 67,460,167 | 447,816,338 | 10.05% |
| 2023-12-29 | 6.14 | 6.23 | 6.10 | 6.17 | 6.17 | qfq | 23,436,639 | 144,495,951 | 0.49% |
| 2023-12-28 | 5.97 | 6.24 | 5.91 | 6.14 | 6.14 | qfq | 34,550,539 | 211,394,179 | 2.16% |
| 2023-12-27 | 5.82 | 6.10 | 5.78 | 6.01 | 6.01 | qfq | 31,691,079 | 188,771,817 | 3.09% |
| 2023-12-26 | 5.85 | 5.94 | 5.83 | 5.83 | 5.83 | qfq | 13,649,100 | 80,189,079 | -0.34% |
| 2023-12-25 | 5.91 | 5.97 | 5.82 | 5.85 | 5.85 | qfq | 15,874,131 | 93,418,471 | -1.52% |
| 2023-12-22 | 6.13 | 6.14 | 5.93 | 5.94 | 5.94 | qfq | 23,910,874 | 143,460,011 | -3.10% |
| 2023-12-21 | 6.09 | 6.15 | 6.00 | 6.13 | 6.13 | qfq | 21,533,084 | 130,989,779 | -0.49% |
| 2023-12-20 | 6.26 | 6.35 | 6.15 | 6.16 | 6.16 | qfq | 18,490,771 | 115,314,169 | -2.07% |
| 2023-12-19 | 6.20 | 6.32 | 6.17 | 6.29 | 6.29 | qfq | 21,173,106 | 132,581,861 | 1.29% |
| 2023-12-18 | 6.40 | 6.46 | 6.18 | 6.21 | 6.21 | qfq | 26,696,398 | 167,479,597 | -2.97% |
| 2023-12-15 | 6.49 | 6.52 | 6.36 | 6.40 | 6.40 | qfq | 29,791,248 | 191,251,214 | -1.54% |
| 2023-12-14 | 6.79 | 6.82 | 6.50 | 6.50 | 6.50 | qfq | 41,281,704 | 273,993,171 | -3.99% |
| 2023-12-13 | 6.82 | 6.91 | 6.76 | 6.77 | 6.77 | qfq | 30,189,393 | 206,413,606 | -1.46% |
| 2023-12-12 | 6.76 | 6.93 | 6.71 | 6.87 | 6.87 | qfq | 37,936,206 | 259,021,099 | 1.63% |
| 2023-12-11 | 6.87 | 6.88 | 6.65 | 6.76 | 6.76 | qfq | 46,166,458 | 310,595,675 | -3.29% |
| 2023-12-08 | 7.30 | 7.39 | 6.96 | 6.99 | 6.99 | qfq | 50,923,740 | 362,923,676 | -4.12% |
| 2023-12-07 | 7.45 | 7.47 | 7.22 | 7.29 | 7.29 | qfq | 63,519,950 | 465,792,513 | -3.83% |
| 2023-12-06 | 7.11 | 7.66 | 7.04 | 7.58 | 7.58 | qfq | 98,851,822 | 730,605,851 | 4.99% |
| 2023-12-05 | 7.10 | 7.49 | 7.10 | 7.22 | 7.22 | qfq | 71,472,541 | 523,341,844 | 0.56% |
| 2023-12-04 | 7.24 | 7.38 | 7.06 | 7.18 | 7.18 | qfq | 62,080,226 | 446,394,575 | -1.51% |
| 2023-12-01 | 7.47 | 7.74 | 7.27 | 7.29 | 7.29 | qfq | 88,050,497 | 656,005,627 | -3.95% |
| 2023-11-30 | 7.17 | 7.96 | 7.14 | 7.59 | 7.59 | qfq | 121,630,418 | 920,051,724 | 2.99% |
| 2023-11-29 | 6.94 | 7.66 | 6.81 | 7.37 | 7.37 | qfq | 105,059,989 | 752,655,075 | 5.29% |
| 2023-11-28 | 7.04 | 7.08 | 6.83 | 7.00 | 7.00 | qfq | 65,985,217 | 459,498,780 | -2.51% |
| 2023-11-27 | 6.85 | 7.42 | 6.81 | 7.18 | 7.18 | qfq | 120,776,161 | 862,013,256 | 2.87% |
| 2023-11-24 | 6.65 | 7.20 | 6.61 | 6.98 | 6.98 | qfq | 121,344,544 | 842,899,681 | 4.96% |
| 2023-11-23 | 6.67 | 6.73 | 6.57 | 6.65 | 6.65 | qfq | 19,178,450 | 126,959,338 | 0.15% |
| 2023-11-22 | 6.68 | 6.72 | 6.61 | 6.64 | 6.64 | qfq | 20,733,554 | 138,055,372 | -0.30% |
| 2023-11-21 | 6.70 | 6.81 | 6.65 | 6.66 | 6.66 | qfq | 29,043,259 | 195,448,369 | -0.60% |
| 2023-11-20 | 6.56 | 6.71 | 6.51 | 6.70 | 6.70 | qfq | 30,260,108 | 201,308,746 | 2.45% |
| 2023-11-17 | 6.58 | 6.58 | 6.47 | 6.54 | 6.54 | qfq | 16,745,318 | 109,082,149 | -0.15% |
| 2023-11-16 | 6.63 | 6.66 | 6.54 | 6.55 | 6.55 | qfq | 15,845,847 | 104,641,060 | -1.21% |
| 2023-11-15 | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | qfq | 19,889,224 | 131,821,795 | 0.61% |
| 2023-11-14 | 6.59 | 6.61 | 6.54 | 6.59 | 6.59 | qfq | 15,299,600 | 100,502,037 | -0.15% |
| 2023-11-13 | 6.55 | 6.60 | 6.51 | 6.60 | 6.60 | qfq | 15,667,343 | 102,638,999 | 1.38% |
| 2023-11-10 | 6.52 | 6.59 | 6.47 | 6.51 | 6.51 | qfq | 14,871,055 | 96,990,883 | -0.76% |
| 2023-11-09 | 6.62 | 6.69 | 6.54 | 6.56 | 6.56 | qfq | 20,956,669 | 138,440,285 | -1.20% |
| 2023-11-08 | 6.70 | 6.71 | 6.56 | 6.64 | 6.64 | qfq | 26,795,181 | 177,451,203 | -0.90% |
| 2023-11-07 | 6.63 | 6.74 | 6.60 | 6.70 | 6.70 | qfq | 31,297,055 | 208,777,935 | 0.30% |
| 2023-11-06 | 6.60 | 6.69 | 6.55 | 6.68 | 6.68 | qfq | 37,632,020 | 249,200,431 | 1.21% |
| 2023-11-03 | 6.60 | 6.76 | 6.52 | 6.60 | 6.60 | qfq | 49,508,008 | 329,420,054 | 0.15% |
| 2023-11-02 | 6.64 | 6.98 | 6.54 | 6.59 | 6.59 | qfq | 65,207,116 | 434,997,683 | -3.80% |
| 2023-11-01 | 6.68 | 7.04 | 6.67 | 6.85 | 6.85 | qfq | 71,758,319 | 490,021,841 | 3.95% |
| 2023-10-31 | 6.48 | 6.77 | 6.46 | 6.59 | 6.59 | qfq | 36,684,227 | 243,075,007 | 0.46% |
| 2023-10-30 | 6.54 | 6.74 | 6.45 | 6.56 | 6.56 | qfq | 41,268,556 | 271,091,046 | 1.71% |
| 2023-10-27 | 6.35 | 6.47 | 6.30 | 6.45 | 6.45 | qfq | 21,463,097 | 137,396,674 | 1.57% |
| 2023-10-26 | 6.44 | 6.44 | 6.28 | 6.35 | 6.35 | qfq | 19,833,301 | 125,710,499 | -1.24% |
| 2023-10-25 | 6.40 | 6.48 | 6.38 | 6.43 | 6.43 | qfq | 17,792,751 | 114,555,247 | 0.63% |
| 2023-10-24 | 6.28 | 6.45 | 6.27 | 6.39 | 6.39 | qfq | 23,202,028 | 148,183,993 | 2.24% |
| 2023-10-23 | 6.40 | 6.45 | 6.21 | 6.25 | 6.25 | qfq | 21,319,389 | 134,534,348 | -2.50% |
| 2023-10-20 | 6.47 | 6.52 | 6.41 | 6.41 | 6.41 | qfq | 17,867,863 | 115,335,360 | -1.08% |
| 2023-10-19 | 6.54 | 6.67 | 6.48 | 6.48 | 6.48 | qfq | 24,834,034 | 162,519,378 | -1.07% |
| 2023-10-18 | 6.67 | 6.86 | 6.55 | 6.55 | 6.55 | qfq | 35,923,391 | 239,826,513 | -1.95% |
| 2023-10-17 | 6.74 | 6.79 | 6.63 | 6.68 | 6.68 | qfq | 21,185,677 | 141,708,130 | -1.18% |
| 2023-10-16 | 6.80 | 6.87 | 6.68 | 6.76 | 6.76 | qfq | 28,998,800 | 196,510,460 | -0.59% |
| 2023-10-13 | 6.85 | 6.93 | 6.74 | 6.80 | 6.80 | qfq | 30,574,178 | 208,806,429 | -1.73% |
| 2023-10-12 | 6.91 | 6.98 | 6.86 | 6.92 | 6.92 | qfq | 35,996,480 | 248,536,145 | -0.57% |
| 2023-10-11 | 7.18 | 7.19 | 6.91 | 6.96 | 6.96 | qfq | 48,582,881 | 338,819,353 | -2.52% |
| 2023-10-10 | 7.13 | 7.29 | 7.08 | 7.14 | 7.14 | qfq | 42,606,304 | 305,191,211 | -0.14% |
| 2023-10-09 | 7.67 | 7.67 | 7.04 | 7.15 | 7.15 | qfq | 67,640,486 | 487,457,134 | -7.26% |
| 2023-09-28 | 7.60 | 7.80 | 7.55 | 7.71 | 7.71 | qfq | 46,424,615 | 356,268,863 | 2.66% |
| 2023-09-27 | 7.61 | 7.76 | 7.50 | 7.51 | 7.51 | qfq | 42,714,941 | 324,176,117 | -1.44% |
| 2023-09-26 | 7.77 | 7.88 | 7.50 | 7.62 | 7.62 | qfq | 60,110,181 | 464,846,093 | -1.42% |
| 2023-09-25 | 7.70 | 7.93 | 7.62 | 7.73 | 7.73 | qfq | 53,698,575 | 416,049,098 | 1.18% |
| 2023-09-22 | 7.44 | 7.66 | 7.43 | 7.64 | 7.64 | qfq | 41,636,061 | 315,000,449 | 2.28% |
| 2023-09-21 | 7.51 | 7.66 | 7.42 | 7.47 | 7.47 | qfq | 43,874,633 | 329,249,341 | -1.71% |
| 2023-09-20 | 7.55 | 7.77 | 7.48 | 7.60 | 7.60 | qfq | 60,025,229 | 458,128,520 | 1.88% |
| 2023-09-19 | 7.46 | 7.59 | 7.43 | 7.46 | 7.46 | qfq | 35,941,470 | 269,546,492 | -0.67% |
| 2023-09-18 | 7.44 | 7.58 | 7.44 | 7.51 | 7.51 | qfq | 37,547,577 | 281,527,624 | 0.40% |
| 2023-09-15 | 7.56 | 7.72 | 7.38 | 7.48 | 7.48 | qfq | 52,679,376 | 397,418,001 | -1.06% |
| 2023-09-14 | 7.90 | 7.93 | 7.50 | 7.56 | 7.56 | qfq | 77,932,802 | 602,793,592 | -6.67% |
| 2023-09-13 | 7.77 | 8.30 | 7.66 | 8.10 | 8.10 | qfq | 101,458,415 | 806,811,378 | 2.92% |
| 2023-09-12 | 7.66 | 7.97 | 7.53 | 7.87 | 7.87 | qfq | 78,655,239 | 612,946,234 | 2.34% |
| 2023-09-11 | 7.66 | 7.78 | 7.55 | 7.69 | 7.69 | qfq | 58,715,171 | 449,800,716 | -0.90% |
| 2023-09-08 | 8.19 | 8.24 | 7.75 | 7.76 | 7.76 | qfq | 84,703,035 | 669,505,611 | -6.62% |
| 2023-09-07 | 8.10 | 8.55 | 8.10 | 8.31 | 8.31 | qfq | 84,596,768 | 706,761,646 | 0.36% |
| 2023-09-06 | 8.72 | 8.75 | 8.26 | 8.28 | 8.28 | qfq | 100,045,507 | 848,693,750 | -7.80% |
| 2023-09-05 | 9.21 | 9.37 | 8.45 | 8.98 | 8.98 | qfq | 144,803,050 | 1,285,912,046 | -3.96% |
| 2023-09-04 | 8.80 | 9.70 | 8.77 | 9.35 | 9.35 | qfq | 139,997,496 | 1,313,773,321 | 5.53% |
| 2023-09-01 | 8.78 | 9.43 | 8.67 | 8.86 | 8.86 | qfq | 138,324,309 | 1,246,295,902 | -4.01% |
| 2023-08-31 | 8.67 | 9.74 | 8.41 | 9.23 | 9.23 | qfq | 187,218,605 | 1,680,732,043 | 3.82% |
| 2023-08-30 | 9.40 | 9.71 | 8.73 | 8.89 | 8.89 | qfq | 169,856,810 | 1,549,676,986 | -8.26% |
| 2023-08-29 | 10.45 | 10.64 | 9.54 | 9.69 | 9.69 | qfq | 210,941,913 | 2,124,426,472 | -4.34% |
| 2023-08-28 | 10.13 | 10.13 | 9.52 | 10.13 | 10.13 | qfq | 80,781,967 | 810,840,585 | 9.99% |
| 2023-08-25 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | qfq | 15,351,700 | 141,389,157 | 10.04% |
| 2023-08-24 | 7.77 | 8.37 | 7.52 | 8.37 | 8.37 | qfq | 109,806,489 | 882,972,630 | 9.99% |
| 2023-08-23 | 7.15 | 7.61 | 7.11 | 7.61 | 7.61 | qfq | 81,404,678 | 610,554,373 | 9.97% |
| 2023-08-22 | 6.75 | 7.18 | 6.62 | 6.92 | 6.92 | qfq | 109,197,892 | 762,571,167 | 5.97% |
| 2023-08-21 | 6.75 | 6.89 | 6.53 | 6.53 | 6.53 | qfq | 51,634,377 | 344,741,449 | -1.06% |
| 2023-08-18 | 6.81 | 6.87 | 6.58 | 6.60 | 6.60 | qfq | 34,445,585 | 229,962,376 | -3.08% |
| 2023-08-17 | 6.68 | 6.85 | 6.65 | 6.81 | 6.81 | qfq | 36,865,293 | 248,628,094 | 2.25% |
| 2023-08-16 | 6.66 | 6.75 | 6.48 | 6.66 | 6.66 | qfq | 44,840,873 | 299,007,838 | 1.06% |
| 2023-08-15 | 6.23 | 6.80 | 6.23 | 6.59 | 6.59 | qfq | 65,823,873 | 434,850,177 | 5.10% |
| 2023-08-14 | 6.05 | 6.29 | 6.03 | 6.27 | 6.27 | qfq | 22,661,624 | 140,642,720 | 2.62% |
| 2023-08-11 | 6.21 | 6.38 | 6.10 | 6.11 | 6.11 | qfq | 24,922,200 | 154,681,394 | -1.61% |
| 2023-08-10 | 6.33 | 6.42 | 6.18 | 6.21 | 6.21 | qfq | 33,029,836 | 206,212,332 | -2.97% |
| 2023-08-09 | 6.63 | 6.65 | 6.36 | 6.40 | 6.40 | qfq | 42,990,832 | 278,054,985 | -4.48% |
| 2023-08-08 | 6.50 | 6.85 | 6.42 | 6.70 | 6.70 | qfq | 58,433,498 | 389,347,460 | 3.72% |
| 2023-08-07 | 6.67 | 6.69 | 6.40 | 6.46 | 6.46 | qfq | 33,253,500 | 215,756,748 | -1.82% |
| 2023-08-04 | 6.70 | 6.82 | 6.57 | 6.58 | 6.58 | qfq | 59,431,864 | 396,785,174 | 0.00% |
| 2023-08-03 | 6.31 | 6.75 | 6.27 | 6.58 | 6.58 | qfq | 61,206,036 | 400,037,669 | 4.44% |
| 2023-08-02 | 6.39 | 6.46 | 6.28 | 6.30 | 6.30 | qfq | 29,185,192 | 185,462,739 | -1.87% |
| 2023-08-01 | 6.61 | 6.68 | 6.39 | 6.42 | 6.42 | qfq | 31,131,025 | 202,537,749 | -1.68% |
| 2023-07-31 | 6.32 | 6.62 | 6.32 | 6.53 | 6.53 | qfq | 35,703,134 | 231,529,538 | 1.71% |
| 2023-07-28 | 6.49 | 6.52 | 6.41 | 6.42 | 6.42 | qfq | 29,222,379 | 188,615,477 | -0.62% |
| 2023-07-27 | 6.36 | 6.74 | 6.33 | 6.46 | 6.46 | qfq | 43,079,517 | 281,250,065 | 0.31% |
| 2023-07-26 | 6.30 | 6.63 | 6.24 | 6.44 | 6.44 | qfq | 50,227,794 | 323,418,252 | 3.54% |
| 2023-07-25 | 5.98 | 6.35 | 5.88 | 6.22 | 6.22 | qfq | 49,325,199 | 303,602,901 | 0.81% |
| 2023-07-24 | 6.48 | 6.52 | 6.17 | 6.17 | 6.17 | qfq | 58,269,576 | 366,575,717 | -10.06% |
| 2023-07-21 | 6.37 | 7.02 | 6.28 | 6.86 | 6.86 | qfq | 92,092,599 | 619,906,349 | 7.52% |
| 2023-07-20 | 6.36 | 6.55 | 6.31 | 6.38 | 6.38 | qfq | 34,664,284 | 223,086,911 | 0.31% |
| 2023-07-19 | 6.34 | 6.52 | 6.27 | 6.36 | 6.36 | qfq | 19,873,701 | 126,466,335 | 0.00% |
| 2023-07-18 | 6.40 | 6.50 | 6.27 | 6.36 | 6.36 | qfq | 23,595,680 | 150,502,870 | 0.16% |
| 2023-07-17 | 6.28 | 6.41 | 6.24 | 6.35 | 6.35 | qfq | 24,038,100 | 152,113,800 | -1.70% |