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
动力源600405.SH
最近收盘价4.052026-07-17
最近交易日2026-07-17
成交量（股）14,405,443
成交额（元）59,129,313
日线记录723
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 723 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 | 4.23 | 4.23 | 4.01 | 4.05 | 4.05 | qfq | 14,405,443 | 59,129,313 | -3.34% |
| 2026-07-16 | 4.20 | 4.35 | 4.18 | 4.19 | 4.19 | qfq | 15,456,306 | 65,812,939 | -1.41% |
| 2026-07-15 | 4.33 | 4.44 | 4.20 | 4.25 | 4.25 | qfq | 18,661,125 | 79,947,489 | -4.92% |
| 2026-07-14 | 4.37 | 4.65 | 4.29 | 4.47 | 4.47 | qfq | 32,447,765 | 141,050,613 | -6.29% |
| 2026-07-13 | 5.07 | 5.07 | 4.61 | 4.77 | 4.77 | qfq | 49,260,027 | 236,878,964 | 3.47% |
| 2026-07-03 | 4.62 | 4.71 | 4.54 | 4.61 | 4.61 | qfq | 17,199,508 | 79,693,322 | 0.66% |
| 2026-07-02 | 4.49 | 4.81 | 4.48 | 4.58 | 4.58 | qfq | 28,004,090 | 130,441,601 | 1.10% |
| 2026-07-01 | 4.60 | 4.65 | 4.43 | 4.53 | 4.53 | qfq | 28,116,355 | 127,074,855 | 0.22% |
| 2026-06-30 | 4.13 | 4.52 | 4.04 | 4.52 | 4.52 | qfq | 22,787,659 | 98,772,194 | 9.98% |
| 2026-06-29 | 4.24 | 4.26 | 4.00 | 4.11 | 4.11 | qfq | 19,112,391 | 78,260,882 | -3.52% |
| 2026-06-26 | 4.51 | 4.55 | 4.23 | 4.26 | 4.26 | qfq | 22,088,693 | 95,525,863 | -3.18% |
| 2026-06-25 | 4.60 | 4.72 | 4.37 | 4.40 | 4.40 | qfq | 41,111,870 | 185,042,179 | -6.58% |
| 2026-06-24 | 4.51 | 4.88 | 4.40 | 4.71 | 4.71 | qfq | 61,038,269 | 285,844,307 | 6.08% |
| 2026-06-23 | 4.03 | 4.44 | 4.01 | 4.44 | 4.44 | qfq | 24,725,804 | 106,279,979 | 9.90% |
| 2026-06-22 | 4.03 | 4.06 | 3.86 | 4.04 | 4.04 | qfq | 14,381,600 | 56,689,941 | 0.25% |
| 2026-06-18 | 4.00 | 4.09 | 3.95 | 4.03 | 4.03 | qfq | 11,047,455 | 44,503,528 | -0.25% |
| 2026-06-17 | 4.20 | 4.22 | 4.03 | 4.04 | 4.04 | qfq | 15,210,082 | 62,217,724 | -4.27% |
| 2026-06-16 | 4.23 | 4.28 | 4.13 | 4.22 | 4.22 | qfq | 11,548,966 | 48,381,568 | -1.63% |
| 2026-06-15 | 4.26 | 4.33 | 4.26 | 4.29 | 4.29 | qfq | 8,139,533 | 34,997,762 | 0.70% |
| 2026-06-12 | 4.30 | 4.33 | 4.21 | 4.26 | 4.26 | qfq | 7,830,191 | 33,578,426 | 0.71% |
| 2026-06-11 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | qfq | 9,492,567 | 40,318,255 | -3.86% |
| 2026-06-10 | 4.54 | 4.56 | 4.39 | 4.40 | 4.40 | qfq | 8,679,659 | 38,523,477 | -3.72% |
| 2026-06-09 | 4.50 | 4.61 | 4.42 | 4.57 | 4.57 | qfq | 8,731,847 | 39,579,091 | 1.78% |
| 2026-06-08 | 4.50 | 4.61 | 4.41 | 4.49 | 4.49 | qfq | 9,099,972 | 41,046,502 | -1.75% |
| 2026-06-05 | 4.47 | 4.66 | 4.47 | 4.57 | 4.57 | qfq | 11,460,873 | 52,299,955 | 1.33% |
| 2026-06-04 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 11,214,205 | 50,728,702 | -3.01% |
| 2026-06-03 | 4.82 | 4.82 | 4.56 | 4.65 | 4.65 | qfq | 19,032,195 | 88,644,174 | -3.93% |
| 2026-06-02 | 4.57 | 4.93 | 4.43 | 4.84 | 4.84 | qfq | 27,982,508 | 132,167,121 | 5.91% |
| 2026-06-01 | 4.44 | 4.60 | 4.36 | 4.57 | 4.57 | qfq | 12,740,553 | 57,620,242 | 3.63% |
| 2026-05-29 | 4.65 | 4.66 | 4.40 | 4.41 | 4.41 | qfq | 11,624,278 | 52,178,004 | -4.34% |
| 2026-05-28 | 4.52 | 4.63 | 4.45 | 4.61 | 4.61 | qfq | 9,301,616 | 42,261,139 | 1.32% |
| 2026-05-27 | 4.62 | 4.69 | 4.52 | 4.55 | 4.55 | qfq | 11,723,782 | 53,805,544 | -1.52% |
| 2026-05-26 | 4.82 | 4.84 | 4.55 | 4.62 | 4.62 | qfq | 17,552,609 | 81,698,883 | -4.94% |
| 2026-05-25 | 4.80 | 5.08 | 4.80 | 4.86 | 4.86 | qfq | 14,881,578 | 72,893,522 | 1.67% |
| 2026-05-22 | 4.68 | 4.80 | 4.57 | 4.78 | 4.78 | qfq | 12,269,526 | 57,522,616 | 2.58% |
| 2026-05-21 | 4.86 | 4.92 | 4.64 | 4.66 | 4.66 | qfq | 12,618,903 | 60,578,650 | -3.92% |
| 2026-05-20 | 4.94 | 4.96 | 4.82 | 4.85 | 4.85 | qfq | 10,881,889 | 52,850,970 | -2.41% |
| 2026-05-19 | 4.92 | 5.01 | 4.87 | 4.97 | 4.97 | qfq | 10,515,357 | 51,950,745 | 0.81% |
| 2026-05-18 | 4.83 | 4.98 | 4.81 | 4.93 | 4.93 | qfq | 15,239,724 | 74,459,913 | 1.02% |
| 2026-05-15 | 5.12 | 5.13 | 4.83 | 4.88 | 4.88 | qfq | 22,728,634 | 112,583,636 | -3.75% |
| 2026-05-14 | 5.20 | 5.28 | 5.07 | 5.07 | 5.07 | qfq | 15,893,648 | 82,022,153 | -1.55% |
| 2026-05-13 | 5.08 | 5.21 | 5.06 | 5.15 | 5.15 | qfq | 14,827,229 | 76,451,312 | 1.78% |
| 2026-05-12 | 5.22 | 5.24 | 5.05 | 5.06 | 5.06 | qfq | 17,244,515 | 87,967,814 | -3.44% |
| 2026-05-11 | 5.26 | 5.30 | 5.22 | 5.24 | 5.24 | qfq | 10,798,646 | 56,768,082 | -0.19% |
| 2026-05-08 | 5.27 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 12,424,346 | 65,170,548 | -0.76% |
| 2026-05-07 | 5.31 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 9,566,891 | 50,509,540 | 0.00% |
| 2026-05-06 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | qfq | 10,905,957 | 57,559,589 | 0.95% |
| 2026-04-30 | 5.20 | 5.30 | 5.18 | 5.24 | 5.24 | qfq | 11,713,351 | 61,582,003 | 0.77% |
| 2026-04-29 | 5.15 | 5.23 | 5.13 | 5.20 | 5.20 | qfq | 10,890,672 | 56,637,885 | 0.58% |
| 2026-04-28 | 5.20 | 5.20 | 5.08 | 5.17 | 5.17 | qfq | 10,600,258 | 54,340,662 | 0.00% |
| 2026-04-27 | 5.11 | 5.19 | 4.94 | 5.17 | 5.17 | qfq | 15,614,043 | 79,311,116 | 0.98% |
| 2026-04-24 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 9,049,389 | 46,051,421 | 0.79% |
| 2026-04-23 | 5.17 | 5.19 | 5.06 | 5.08 | 5.08 | qfq | 10,430,360 | 53,086,277 | -1.74% |
| 2026-04-22 | 5.14 | 5.23 | 5.09 | 5.17 | 5.17 | qfq | 10,103,607 | 51,980,367 | 0.78% |
| 2026-04-21 | 5.18 | 5.22 | 5.11 | 5.13 | 5.13 | qfq | 10,102,948 | 51,916,188 | -1.91% |
| 2026-04-20 | 5.20 | 5.24 | 5.16 | 5.23 | 5.23 | qfq | 9,915,607 | 51,427,310 | 0.38% |
| 2026-04-17 | 5.30 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 12,234,690 | 63,815,394 | -1.88% |
| 2026-04-16 | 5.23 | 5.34 | 5.20 | 5.31 | 5.31 | qfq | 10,981,586 | 57,941,122 | 1.53% |
| 2026-04-15 | 5.35 | 5.37 | 5.21 | 5.23 | 5.23 | qfq | 10,959,808 | 57,789,337 | -2.24% |
| 2026-04-14 | 5.30 | 5.45 | 5.26 | 5.35 | 5.35 | qfq | 10,222,145 | 54,435,256 | 1.90% |
| 2026-04-13 | 5.28 | 5.30 | 5.19 | 5.25 | 5.25 | qfq | 10,250,812 | 53,695,196 | -1.32% |
| 2026-04-10 | 5.27 | 5.50 | 5.27 | 5.32 | 5.32 | qfq | 12,092,752 | 64,973,971 | 1.72% |
| 2026-04-09 | 5.33 | 5.42 | 5.21 | 5.23 | 5.23 | qfq | 15,238,036 | 80,840,546 | -2.79% |
| 2026-04-08 | 5.16 | 5.40 | 5.16 | 5.38 | 5.38 | qfq | 12,563,998 | 66,392,092 | 5.49% |
| 2026-04-07 | 5.07 | 5.15 | 5.05 | 5.10 | 5.10 | qfq | 8,970,382 | 45,835,872 | 0.79% |
| 2026-04-03 | 5.30 | 5.33 | 5.02 | 5.06 | 5.06 | qfq | 17,800,915 | 91,126,804 | -4.53% |
| 2026-04-02 | 5.50 | 5.52 | 5.29 | 5.30 | 5.30 | qfq | 16,282,779 | 87,556,995 | -3.99% |
| 2026-04-01 | 5.62 | 5.65 | 5.46 | 5.52 | 5.52 | qfq | 12,818,261 | 70,855,974 | 0.36% |
| 2026-03-31 | 5.70 | 5.76 | 5.48 | 5.50 | 5.50 | qfq | 18,116,380 | 101,383,985 | -4.68% |
| 2026-03-30 | 5.82 | 5.86 | 5.64 | 5.77 | 5.77 | qfq | 16,017,047 | 91,976,508 | -2.04% |
| 2026-03-27 | 5.80 | 5.92 | 5.77 | 5.89 | 5.89 | qfq | 15,639,035 | 91,624,992 | 0.17% |
| 2026-03-26 | 6.00 | 6.05 | 5.87 | 5.88 | 5.88 | qfq | 18,548,685 | 110,065,498 | -1.84% |
| 2026-03-25 | 5.79 | 6.02 | 5.73 | 5.99 | 5.99 | qfq | 26,452,569 | 156,053,450 | 3.45% |
| 2026-03-24 | 5.55 | 5.82 | 5.52 | 5.79 | 5.79 | qfq | 31,963,567 | 181,474,734 | 6.83% |
| 2026-03-23 | 5.65 | 5.72 | 5.37 | 5.42 | 5.42 | qfq | 21,904,188 | 121,589,213 | -5.74% |
| 2026-03-20 | 5.87 | 5.92 | 5.70 | 5.75 | 5.75 | qfq | 21,046,824 | 122,029,290 | -1.88% |
| 2026-03-19 | 6.01 | 6.02 | 5.80 | 5.86 | 5.86 | qfq | 22,466,104 | 132,220,643 | -3.46% |
| 2026-03-18 | 6.03 | 6.07 | 5.92 | 6.07 | 6.07 | qfq | 22,144,331 | 132,369,055 | 1.00% |
| 2026-03-17 | 6.17 | 6.17 | 5.97 | 6.01 | 6.01 | qfq | 27,234,525 | 165,593,784 | -2.28% |
| 2026-03-16 | 5.99 | 6.17 | 5.97 | 6.15 | 6.15 | qfq | 38,147,190 | 232,975,837 | 2.84% |
| 2026-03-13 | 6.10 | 6.20 | 5.96 | 5.98 | 5.98 | qfq | 43,299,594 | 262,481,374 | -2.92% |
| 2026-03-12 | 6.04 | 6.21 | 6.02 | 6.16 | 6.16 | qfq | 55,543,106 | 341,489,840 | 0.65% |
| 2026-03-11 | 5.90 | 6.24 | 5.79 | 6.12 | 6.12 | qfq | 72,084,222 | 437,947,636 | 4.26% |
| 2026-03-10 | 5.83 | 5.87 | 5.72 | 5.87 | 5.87 | qfq | 38,607,007 | 224,289,063 | -0.17% |
| 2026-03-09 | 5.45 | 5.95 | 5.45 | 5.88 | 5.88 | qfq | 68,541,188 | 395,611,179 | 3.34% |
| 2026-03-06 | 5.42 | 5.92 | 5.41 | 5.69 | 5.69 | qfq | 57,522,372 | 328,624,313 | 5.76% |
| 2026-03-05 | 5.30 | 5.45 | 5.30 | 5.38 | 5.38 | qfq | 12,912,301 | 69,582,673 | 2.28% |
| 2026-03-04 | 5.21 | 5.30 | 5.15 | 5.26 | 5.26 | qfq | 11,184,309 | 58,618,667 | 0.38% |
| 2026-03-03 | 5.32 | 5.44 | 5.24 | 5.24 | 5.24 | qfq | 13,604,820 | 72,237,272 | -2.24% |
| 2026-03-02 | 5.50 | 5.52 | 5.34 | 5.36 | 5.36 | qfq | 14,878,784 | 80,452,556 | -3.25% |
| 2026-02-27 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | qfq | 8,171,799 | 45,121,609 | -0.36% |
| 2026-02-26 | 5.53 | 5.56 | 5.49 | 5.56 | 5.56 | qfq | 8,322,434 | 46,035,530 | 0.54% |
| 2026-02-25 | 5.55 | 5.58 | 5.52 | 5.53 | 5.53 | qfq | 8,727,951 | 48,399,748 | -0.36% |
| 2026-02-24 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | qfq | 12,217,307 | 67,521,280 | 2.59% |
| 2026-02-13 | 5.37 | 5.54 | 5.36 | 5.41 | 5.41 | qfq | 11,067,785 | 60,237,559 | 0.00% |
| 2026-02-12 | 5.41 | 5.49 | 5.32 | 5.41 | 5.41 | qfq | 9,674,535 | 52,529,196 | 0.37% |
| 2026-02-11 | 5.44 | 5.46 | 5.39 | 5.39 | 5.39 | qfq | 6,090,788 | 32,990,566 | -0.92% |
| 2026-02-10 | 5.49 | 5.50 | 5.43 | 5.44 | 5.44 | qfq | 7,155,214 | 39,092,553 | -0.73% |
| 2026-02-09 | 5.37 | 5.49 | 5.36 | 5.48 | 5.48 | qfq | 11,040,550 | 60,126,488 | 2.24% |
| 2026-02-06 | 5.31 | 5.42 | 5.27 | 5.36 | 5.36 | qfq | 9,049,259 | 48,360,333 | 1.13% |
| 2026-02-05 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | qfq | 7,110,775 | 37,849,087 | -1.30% |
| 2026-02-04 | 5.30 | 5.37 | 5.27 | 5.37 | 5.37 | qfq | 8,047,672 | 42,888,282 | 1.13% |
| 2026-02-03 | 5.35 | 5.38 | 5.23 | 5.31 | 5.31 | qfq | 8,762,345 | 46,271,813 | 0.95% |
| 2026-02-02 | 5.25 | 5.34 | 5.25 | 5.26 | 5.26 | qfq | 11,332,698 | 60,088,980 | 0.38% |
| 2026-01-30 | 5.27 | 5.34 | 5.20 | 5.24 | 5.24 | qfq | 11,940,977 | 62,798,259 | -0.57% |
| 2026-01-29 | 5.31 | 5.42 | 5.20 | 5.27 | 5.27 | qfq | 17,379,606 | 92,172,867 | -3.13% |
| 2026-01-28 | 5.55 | 5.62 | 5.44 | 5.44 | 5.44 | qfq | 10,030,416 | 55,156,475 | -2.16% |
| 2026-01-27 | 5.57 | 5.61 | 5.41 | 5.56 | 5.56 | qfq | 13,031,709 | 71,684,822 | -0.71% |
| 2026-01-26 | 5.68 | 5.81 | 5.55 | 5.60 | 5.60 | qfq | 18,220,646 | 102,996,978 | -1.41% |
| 2026-01-23 | 5.64 | 5.70 | 5.63 | 5.68 | 5.68 | qfq | 14,204,651 | 80,682,346 | 0.53% |
| 2026-01-22 | 5.68 | 5.73 | 5.63 | 5.65 | 5.65 | qfq | 11,665,252 | 66,055,186 | -0.53% |
| 2026-01-21 | 5.69 | 5.75 | 5.66 | 5.68 | 5.68 | qfq | 11,335,657 | 64,553,823 | -0.70% |
| 2026-01-20 | 5.71 | 5.72 | 5.62 | 5.72 | 5.72 | qfq | 16,303,885 | 92,609,402 | 0.53% |
| 2026-01-19 | 5.58 | 5.70 | 5.57 | 5.69 | 5.69 | qfq | 19,160,325 | 108,686,984 | 1.61% |
| 2026-01-16 | 5.67 | 5.78 | 5.55 | 5.60 | 5.60 | qfq | 17,766,934 | 100,183,541 | -1.06% |
| 2026-01-15 | 5.55 | 5.69 | 5.52 | 5.66 | 5.66 | qfq | 22,714,202 | 128,175,855 | 1.98% |
| 2026-01-14 | 5.54 | 5.64 | 5.50 | 5.55 | 5.55 | qfq | 16,928,289 | 94,237,609 | 0.36% |
| 2026-01-13 | 5.64 | 5.65 | 5.49 | 5.53 | 5.53 | qfq | 21,404,199 | 118,442,047 | -2.12% |
| 2026-01-12 | 5.71 | 5.71 | 5.61 | 5.65 | 5.65 | qfq | 23,521,989 | 132,703,888 | -1.05% |
| 2026-01-09 | 5.52 | 5.77 | 5.50 | 5.71 | 5.71 | qfq | 29,058,483 | 165,291,762 | 3.44% |
| 2026-01-08 | 5.40 | 5.53 | 5.37 | 5.52 | 5.52 | qfq | 18,404,732 | 101,022,126 | 2.22% |
| 2026-01-07 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 12,072,451 | 65,066,989 | 0.56% |
| 2026-01-06 | 5.28 | 5.38 | 5.25 | 5.37 | 5.37 | qfq | 11,249,085 | 60,094,747 | 1.70% |
| 2026-01-05 | 5.20 | 5.31 | 5.20 | 5.28 | 5.28 | qfq | 11,253,550 | 59,350,063 | 1.34% |
| 2025-12-31 | 5.22 | 5.23 | 5.15 | 5.21 | 5.21 | qfq | 7,840,652 | 40,657,847 | -0.19% |
| 2025-12-30 | 5.26 | 5.32 | 5.21 | 5.22 | 5.22 | qfq | 8,558,652 | 44,967,971 | -0.76% |
| 2025-12-29 | 5.17 | 5.28 | 5.16 | 5.26 | 5.26 | qfq | 10,053,951 | 52,712,987 | 1.54% |
| 2025-12-26 | 5.18 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 7,618,042 | 39,615,792 | -0.38% |
| 2025-12-25 | 5.18 | 5.21 | 5.15 | 5.20 | 5.20 | qfq | 8,340,520 | 43,226,939 | -0.19% |
| 2025-12-24 | 5.10 | 5.21 | 5.04 | 5.21 | 5.21 | qfq | 11,324,250 | 58,604,390 | 2.56% |
| 2025-12-23 | 5.18 | 5.20 | 5.08 | 5.08 | 5.08 | qfq | 6,259,487 | 31,945,711 | -1.93% |
| 2025-12-22 | 5.18 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 6,245,367 | 32,448,866 | 0.00% |
| 2025-12-19 | 5.07 | 5.20 | 5.07 | 5.18 | 5.18 | qfq | 9,223,160 | 47,553,354 | 2.37% |
| 2025-12-18 | 5.05 | 5.11 | 4.99 | 5.06 | 5.06 | qfq | 8,619,314 | 43,624,872 | 0.40% |
| 2025-12-17 | 5.07 | 5.09 | 4.93 | 5.04 | 5.04 | qfq | 11,432,667 | 57,124,337 | -0.59% |
| 2025-12-16 | 5.19 | 5.21 | 5.07 | 5.07 | 5.07 | qfq | 10,007,917 | 51,033,226 | -2.69% |
| 2025-12-15 | 5.29 | 5.29 | 5.19 | 5.21 | 5.21 | qfq | 9,673,514 | 50,592,120 | -1.70% |
| 2025-12-12 | 5.27 | 5.35 | 5.26 | 5.30 | 5.30 | qfq | 7,946,053 | 42,103,726 | 0.76% |
| 2025-12-11 | 5.34 | 5.37 | 5.26 | 5.26 | 5.26 | qfq | 7,987,790 | 42,454,447 | -1.31% |
| 2025-12-10 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | qfq | 8,631,908 | 45,972,109 | -1.11% |
| 2025-12-09 | 5.42 | 5.45 | 5.37 | 5.39 | 5.39 | qfq | 7,232,277 | 39,062,592 | -0.55% |
| 2025-12-08 | 5.42 | 5.44 | 5.39 | 5.42 | 5.42 | qfq | 9,712,992 | 52,527,978 | 0.37% |
| 2025-12-05 | 5.35 | 5.42 | 5.34 | 5.40 | 5.40 | qfq | 7,537,006 | 40,556,614 | 0.19% |
| 2025-12-04 | 5.50 | 5.52 | 5.38 | 5.39 | 5.39 | qfq | 15,124,266 | 81,873,634 | -2.88% |
| 2025-12-03 | 5.41 | 5.65 | 5.33 | 5.55 | 5.55 | qfq | 23,545,385 | 129,883,534 | 2.59% |
| 2025-12-02 | 5.51 | 5.51 | 5.38 | 5.41 | 5.41 | qfq | 10,744,205 | 58,061,951 | -1.28% |
| 2025-12-01 | 5.50 | 5.51 | 5.46 | 5.48 | 5.48 | qfq | 7,699,422 | 42,242,798 | 0.18% |
| 2025-11-28 | 5.44 | 5.47 | 5.40 | 5.47 | 5.47 | qfq | 5,709,174 | 31,128,093 | 0.55% |
| 2025-11-27 | 5.43 | 5.49 | 5.42 | 5.44 | 5.44 | qfq | 6,466,643 | 35,266,602 | 0.18% |
| 2025-11-26 | 5.49 | 5.53 | 5.42 | 5.43 | 5.43 | qfq | 7,840,009 | 42,796,179 | -1.09% |
| 2025-11-25 | 5.45 | 5.58 | 5.45 | 5.49 | 5.49 | qfq | 9,941,391 | 54,882,807 | 0.73% |
| 2025-11-24 | 5.41 | 5.47 | 5.32 | 5.45 | 5.45 | qfq | 9,661,343 | 52,219,684 | 0.93% |
| 2025-11-21 | 5.56 | 5.56 | 5.40 | 5.40 | 5.40 | qfq | 18,500,376 | 100,920,701 | -3.57% |
| 2025-11-20 | 5.63 | 5.72 | 5.57 | 5.60 | 5.60 | qfq | 10,529,639 | 58,991,288 | -0.88% |
| 2025-11-19 | 5.74 | 5.80 | 5.62 | 5.65 | 5.65 | qfq | 13,497,483 | 76,702,620 | -1.74% |
| 2025-11-18 | 5.81 | 5.83 | 5.72 | 5.75 | 5.75 | qfq | 12,008,355 | 69,105,849 | -1.54% |
| 2025-11-17 | 5.85 | 5.88 | 5.74 | 5.84 | 5.84 | qfq | 11,505,174 | 66,646,112 | 0.00% |
| 2025-11-14 | 5.77 | 5.88 | 5.74 | 5.84 | 5.84 | qfq | 17,715,342 | 103,255,374 | 0.52% |
| 2025-11-13 | 5.69 | 5.87 | 5.63 | 5.81 | 5.81 | qfq | 19,300,756 | 112,031,219 | 2.11% |
| 2025-11-12 | 5.80 | 5.82 | 5.66 | 5.69 | 5.69 | qfq | 15,568,533 | 88,902,110 | -2.57% |
| 2025-11-11 | 5.89 | 5.92 | 5.80 | 5.84 | 5.84 | qfq | 15,976,085 | 93,445,570 | -0.68% |
| 2025-11-10 | 5.88 | 6.02 | 5.86 | 5.88 | 5.88 | qfq | 19,418,104 | 114,756,031 | -0.51% |
| 2025-11-07 | 6.24 | 6.24 | 5.90 | 5.91 | 5.91 | qfq | 29,963,685 | 179,666,255 | -1.01% |
| 2025-11-06 | 5.93 | 6.02 | 5.87 | 5.97 | 5.97 | qfq | 21,004,931 | 125,090,032 | 0.67% |
| 2025-11-05 | 5.79 | 5.95 | 5.74 | 5.93 | 5.93 | qfq | 21,757,005 | 127,711,532 | 1.37% |
| 2025-11-04 | 5.83 | 5.91 | 5.73 | 5.85 | 5.85 | qfq | 23,462,976 | 136,179,891 | 0.86% |
| 2025-11-03 | 5.56 | 5.80 | 5.55 | 5.80 | 5.80 | qfq | 31,558,886 | 180,135,997 | 4.50% |
| 2025-10-31 | 5.48 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 12,491,720 | 69,069,006 | 1.09% |
| 2025-10-30 | 5.62 | 5.62 | 5.48 | 5.49 | 5.49 | qfq | 16,432,273 | 90,688,473 | -2.31% |
| 2025-10-29 | 5.50 | 5.62 | 5.47 | 5.62 | 5.62 | qfq | 17,754,571 | 98,404,237 | 0.90% |
| 2025-10-28 | 5.58 | 5.62 | 5.52 | 5.57 | 5.57 | qfq | 14,651,603 | 81,772,023 | -0.18% |
| 2025-10-27 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | qfq | 13,672,095 | 76,272,281 | 0.18% |
| 2025-10-24 | 5.60 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 11,200,534 | 62,635,345 | -0.36% |
| 2025-10-23 | 5.62 | 5.62 | 5.51 | 5.59 | 5.59 | qfq | 14,764,644 | 82,012,507 | -0.89% |
| 2025-10-22 | 5.66 | 5.71 | 5.62 | 5.64 | 5.64 | qfq | 13,245,271 | 74,914,573 | -1.23% |
| 2025-10-21 | 5.65 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 15,482,082 | 88,137,331 | 0.88% |
| 2025-10-20 | 5.73 | 5.80 | 5.63 | 5.66 | 5.66 | qfq | 21,732,441 | 123,546,371 | -1.39% |
| 2025-10-17 | 5.90 | 6.00 | 5.70 | 5.74 | 5.74 | qfq | 44,055,561 | 255,659,486 | -5.75% |
| 2025-10-16 | 6.14 | 6.41 | 6.01 | 6.09 | 6.09 | qfq | 71,673,933 | 446,984,125 | 4.46% |
| 2025-10-15 | 5.61 | 5.86 | 5.58 | 5.83 | 5.83 | qfq | 20,786,093 | 119,223,021 | 2.28% |
| 2025-10-14 | 5.89 | 5.97 | 5.68 | 5.70 | 5.70 | qfq | 21,785,869 | 126,999,921 | -1.04% |
| 2025-10-13 | 5.70 | 5.79 | 5.52 | 5.76 | 5.76 | qfq | 23,019,893 | 131,002,674 | -2.04% |
| 2025-10-10 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | qfq | 15,290,562 | 90,416,573 | -2.33% |
| 2025-10-09 | 6.15 | 6.23 | 5.97 | 6.02 | 6.02 | qfq | 21,710,821 | 131,440,861 | -1.15% |
| 2025-09-30 | 5.76 | 6.14 | 5.76 | 6.09 | 6.09 | qfq | 26,896,204 | 161,448,546 | 5.18% |
| 2025-09-29 | 5.78 | 5.88 | 5.65 | 5.79 | 5.79 | qfq | 17,094,490 | 98,473,959 | 0.17% |
| 2025-09-26 | 5.93 | 6.02 | 5.78 | 5.78 | 5.78 | qfq | 25,049,865 | 146,578,129 | -2.36% |
| 2025-09-25 | 6.12 | 6.17 | 5.90 | 5.92 | 5.92 | qfq | 27,300,256 | 163,707,037 | -3.27% |
| 2025-09-24 | 6.18 | 6.22 | 6.07 | 6.12 | 6.12 | qfq | 15,374,434 | 94,144,968 | -1.45% |
| 2025-09-23 | 6.35 | 6.52 | 6.00 | 6.21 | 6.21 | qfq | 26,625,996 | 163,753,806 | -2.51% |
| 2025-09-22 | 6.46 | 6.68 | 6.34 | 6.37 | 6.37 | qfq | 26,424,177 | 171,848,748 | -1.39% |
| 2025-09-19 | 6.23 | 6.62 | 6.15 | 6.46 | 6.46 | qfq | 38,446,323 | 244,412,733 | 4.03% |
| 2025-09-18 | 6.51 | 6.51 | 6.15 | 6.21 | 6.21 | qfq | 46,825,259 | 294,974,128 | -5.05% |
| 2025-09-17 | 6.76 | 6.78 | 6.48 | 6.54 | 6.54 | qfq | 40,004,311 | 264,886,816 | -4.11% |
| 2025-09-16 | 7.00 | 7.01 | 6.72 | 6.82 | 6.82 | qfq | 33,723,924 | 230,152,069 | -1.73% |
| 2025-09-15 | 7.11 | 7.30 | 6.50 | 6.94 | 6.94 | qfq | 66,133,080 | 452,575,941 | -2.25% |
| 2025-09-12 | 7.06 | 7.14 | 6.96 | 7.10 | 7.10 | qfq | 22,612,239 | 159,060,329 | 0.42% |
| 2025-09-11 | 7.10 | 7.12 | 6.93 | 7.07 | 7.07 | qfq | 21,555,024 | 151,894,789 | 0.43% |
| 2025-09-10 | 7.14 | 7.14 | 6.94 | 7.04 | 7.04 | qfq | 18,513,803 | 129,988,631 | -0.42% |
| 2025-09-09 | 7.23 | 7.26 | 7.04 | 7.07 | 7.07 | qfq | 31,549,498 | 224,800,347 | -1.67% |
| 2025-09-08 | 6.99 | 7.21 | 6.84 | 7.19 | 7.19 | qfq | 41,656,669 | 293,490,771 | 4.35% |
| 2025-09-05 | 6.68 | 6.89 | 6.68 | 6.89 | 6.89 | qfq | 27,708,077 | 189,075,851 | 3.14% |
| 2025-09-04 | 6.64 | 6.80 | 6.52 | 6.68 | 6.68 | qfq | 27,116,712 | 181,377,013 | 1.06% |
| 2025-09-03 | 6.80 | 6.81 | 6.61 | 6.61 | 6.61 | qfq | 18,511,524 | 123,777,465 | -2.79% |
| 2025-09-02 | 7.11 | 7.12 | 6.50 | 6.80 | 6.80 | qfq | 55,397,359 | 371,230,648 | -3.95% |
| 2025-09-01 | 6.73 | 7.10 | 6.72 | 7.08 | 7.08 | qfq | 52,473,089 | 363,723,088 | 5.51% |
| 2025-08-29 | 6.81 | 6.89 | 6.53 | 6.71 | 6.71 | qfq | 36,701,266 | 245,151,993 | -1.32% |
| 2025-08-28 | 6.70 | 6.84 | 6.50 | 6.80 | 6.80 | qfq | 50,147,199 | 336,808,390 | 1.49% |
| 2025-08-27 | 7.30 | 7.32 | 6.58 | 6.70 | 6.70 | qfq | 108,179,687 | 742,285,901 | -8.22% |
| 2025-08-26 | 7.44 | 7.56 | 7.25 | 7.30 | 7.30 | qfq | 31,777,214 | 234,920,098 | -2.54% |
| 2025-08-25 | 7.21 | 7.50 | 7.20 | 7.49 | 7.49 | qfq | 33,222,095 | 245,807,472 | 4.03% |
| 2025-08-22 | 7.28 | 7.34 | 7.18 | 7.20 | 7.20 | qfq | 21,869,522 | 158,174,781 | -0.69% |
| 2025-08-21 | 7.40 | 7.45 | 7.20 | 7.25 | 7.25 | qfq | 27,341,205 | 199,400,099 | -2.55% |
| 2025-08-20 | 7.45 | 7.48 | 7.30 | 7.44 | 7.44 | qfq | 26,831,675 | 198,228,061 | -0.40% |
| 2025-08-19 | 7.48 | 7.60 | 7.27 | 7.47 | 7.47 | qfq | 43,777,505 | 324,704,547 | 0.00% |
| 2025-08-18 | 7.21 | 7.65 | 7.21 | 7.47 | 7.47 | qfq | 56,299,885 | 417,709,069 | 4.04% |
| 2025-08-15 | 6.80 | 7.25 | 6.80 | 7.18 | 7.18 | qfq | 42,198,906 | 300,362,235 | 4.82% |
| 2025-08-14 | 6.99 | 7.07 | 6.83 | 6.85 | 6.85 | qfq | 38,836,163 | 270,173,312 | -2.00% |
| 2025-08-13 | 6.80 | 7.06 | 6.70 | 6.99 | 6.99 | qfq | 43,536,300 | 302,081,599 | 3.71% |
| 2025-08-12 | 6.82 | 7.04 | 6.64 | 6.74 | 6.74 | qfq | 38,603,504 | 261,701,422 | -1.17% |
| 2025-08-11 | 6.49 | 7.03 | 6.45 | 6.82 | 6.82 | qfq | 50,230,183 | 339,982,549 | 5.57% |
| 2025-08-08 | 6.62 | 6.65 | 6.42 | 6.46 | 6.46 | qfq | 27,098,789 | 175,943,124 | -2.71% |
| 2025-08-07 | 6.65 | 6.77 | 6.50 | 6.64 | 6.64 | qfq | 30,306,645 | 200,788,638 | 0.30% |
| 2025-08-06 | 6.44 | 6.76 | 6.41 | 6.62 | 6.62 | qfq | 35,630,041 | 235,303,251 | 2.95% |
| 2025-08-05 | 6.52 | 6.55 | 6.41 | 6.43 | 6.43 | qfq | 20,856,809 | 134,831,900 | -1.23% |
| 2025-08-04 | 6.45 | 6.53 | 6.25 | 6.51 | 6.51 | qfq | 31,073,925 | 198,230,004 | 0.62% |
| 2025-08-01 | 6.48 | 6.71 | 6.45 | 6.47 | 6.47 | qfq | 28,069,510 | 182,729,489 | -0.46% |
| 2025-07-31 | 6.57 | 6.76 | 6.49 | 6.50 | 6.50 | qfq | 35,552,724 | 235,602,283 | -2.55% |
| 2025-07-30 | 6.66 | 6.78 | 6.29 | 6.67 | 6.67 | qfq | 79,044,036 | 515,795,967 | -1.19% |
| 2025-07-29 | 6.89 | 7.13 | 6.61 | 6.75 | 6.75 | qfq | 59,122,042 | 402,412,886 | -1.60% |
| 2025-07-28 | 6.65 | 6.97 | 6.56 | 6.86 | 6.86 | qfq | 55,557,376 | 376,505,195 | 2.85% |
| 2025-07-25 | 6.57 | 6.69 | 6.42 | 6.67 | 6.67 | qfq | 51,733,269 | 339,532,135 | 1.37% |
| 2025-07-24 | 6.09 | 6.66 | 6.00 | 6.58 | 6.58 | qfq | 82,817,969 | 529,122,403 | 8.76% |
| 2025-07-23 | 6.03 | 6.15 | 5.95 | 6.05 | 6.05 | qfq | 35,486,968 | 213,929,342 | -1.14% |
| 2025-07-22 | 5.97 | 6.18 | 5.90 | 6.12 | 6.12 | qfq | 50,328,327 | 305,464,264 | 3.73% |
| 2025-07-21 | 5.72 | 5.95 | 5.68 | 5.90 | 5.90 | qfq | 32,639,409 | 192,226,358 | 2.97% |
| 2025-07-18 | 5.76 | 5.86 | 5.71 | 5.73 | 5.73 | qfq | 19,275,740 | 111,415,314 | -0.52% |
| 2025-07-17 | 5.82 | 5.82 | 5.66 | 5.76 | 5.76 | qfq | 20,738,839 | 118,886,019 | 0.52% |
| 2025-07-16 | 5.65 | 5.78 | 5.61 | 5.73 | 5.73 | qfq | 29,336,057 | 168,220,200 | 1.96% |
| 2025-07-15 | 5.58 | 5.69 | 5.50 | 5.62 | 5.62 | qfq | 24,182,978 | 135,279,582 | 0.36% |
| 2025-07-14 | 5.52 | 5.61 | 5.50 | 5.60 | 5.60 | qfq | 15,405,239 | 85,909,672 | 1.45% |
| 2025-07-11 | 5.51 | 5.55 | 5.48 | 5.52 | 5.52 | qfq | 15,339,677 | 84,644,909 | 0.18% |
| 2025-07-10 | 5.56 | 5.60 | 5.48 | 5.51 | 5.51 | qfq | 24,939,645 | 137,515,343 | -1.78% |
| 2025-07-09 | 5.58 | 5.68 | 5.54 | 5.61 | 5.61 | qfq | 20,468,772 | 114,951,107 | -0.36% |
| 2025-07-08 | 5.65 | 5.79 | 5.60 | 5.63 | 5.63 | qfq | 34,397,532 | 195,411,137 | 0.00% |
| 2025-07-07 | 5.50 | 5.65 | 5.46 | 5.63 | 5.63 | qfq | 27,558,364 | 153,886,793 | 2.36% |
| 2025-07-04 | 5.62 | 5.70 | 5.48 | 5.50 | 5.50 | qfq | 31,225,023 | 173,747,006 | -2.65% |
| 2025-07-03 | 5.70 | 5.86 | 5.64 | 5.65 | 5.65 | qfq | 46,399,505 | 266,717,857 | -0.88% |
| 2025-07-02 | 5.55 | 5.70 | 5.47 | 5.70 | 5.70 | qfq | 48,007,598 | 268,802,227 | 3.26% |
| 2025-07-01 | 5.58 | 5.68 | 5.49 | 5.52 | 5.52 | qfq | 46,324,809 | 256,912,735 | -2.99% |
| 2025-06-30 | 5.36 | 5.78 | 5.36 | 5.69 | 5.69 | qfq | 93,572,100 | 523,803,986 | 6.36% |
| 2025-06-27 | 5.28 | 5.36 | 5.23 | 5.35 | 5.35 | qfq | 39,172,709 | 207,591,820 | 1.33% |
| 2025-06-26 | 5.26 | 5.34 | 5.22 | 5.28 | 5.28 | qfq | 35,648,119 | 188,026,883 | -0.94% |
| 2025-06-25 | 5.30 | 5.35 | 5.22 | 5.33 | 5.33 | qfq | 50,327,242 | 265,698,636 | -0.37% |
| 2025-06-24 | 5.25 | 5.44 | 5.13 | 5.35 | 5.35 | qfq | 62,405,094 | 329,659,558 | 2.10% |
| 2025-06-23 | 5.05 | 5.25 | 5.02 | 5.24 | 5.24 | qfq | 45,646,302 | 236,581,916 | 2.14% |
| 2025-06-20 | 5.11 | 5.22 | 5.02 | 5.13 | 5.13 | qfq | 48,554,588 | 248,571,795 | 0.79% |
| 2025-06-19 | 5.23 | 5.24 | 5.06 | 5.09 | 5.09 | qfq | 54,296,336 | 278,007,022 | -2.86% |
| 2025-06-18 | 5.30 | 5.66 | 5.11 | 5.24 | 5.24 | qfq | 127,584,336 | 683,008,679 | 1.75% |
| 2025-06-17 | 4.73 | 5.15 | 4.73 | 5.15 | 5.15 | qfq | 75,920,804 | 379,500,520 | 10.04% |
| 2025-06-16 | 4.68 | 4.72 | 4.65 | 4.68 | 4.68 | qfq | 8,036,463 | 37,680,211 | -0.21% |
| 2025-06-13 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | qfq | 11,798,899 | 55,680,958 | -2.09% |
| 2025-06-12 | 4.82 | 4.82 | 4.77 | 4.79 | 4.79 | qfq | 9,964,399 | 47,710,276 | -0.21% |
| 2025-06-11 | 4.79 | 4.81 | 4.76 | 4.80 | 4.80 | qfq | 10,978,812 | 52,659,870 | 0.84% |
| 2025-06-10 | 4.86 | 4.89 | 4.70 | 4.76 | 4.76 | qfq | 15,907,653 | 76,231,962 | -1.45% |
| 2025-06-09 | 4.80 | 4.86 | 4.78 | 4.83 | 4.83 | qfq | 13,228,502 | 63,989,383 | 0.42% |
| 2025-06-06 | 4.86 | 4.90 | 4.79 | 4.81 | 4.81 | qfq | 11,736,718 | 56,603,948 | -0.41% |
| 2025-06-05 | 4.81 | 4.85 | 4.74 | 4.83 | 4.83 | qfq | 15,271,189 | 73,213,650 | 0.42% |
| 2025-06-04 | 4.76 | 4.85 | 4.74 | 4.81 | 4.81 | qfq | 13,570,394 | 65,102,872 | 1.91% |
| 2025-06-03 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 11,252,976 | 53,169,382 | -1.05% |
| 2025-05-30 | 4.88 | 4.88 | 4.72 | 4.77 | 4.77 | qfq | 17,968,426 | 85,879,290 | -2.65% |
| 2025-05-29 | 4.85 | 4.91 | 4.81 | 4.90 | 4.90 | qfq | 17,115,463 | 83,486,364 | 1.24% |
| 2025-05-28 | 4.87 | 4.95 | 4.81 | 4.84 | 4.84 | qfq | 18,018,239 | 87,620,490 | -1.43% |
| 2025-05-27 | 4.96 | 5.01 | 4.87 | 4.91 | 4.91 | qfq | 18,836,112 | 92,404,212 | 1.24% |
| 2025-05-26 | 4.77 | 4.86 | 4.77 | 4.85 | 4.85 | qfq | 17,439,326 | 84,109,279 | -0.21% |
| 2025-05-23 | 5.00 | 5.02 | 4.82 | 4.86 | 4.86 | qfq | 39,305,389 | 191,991,746 | -4.14% |
| 2025-05-22 | 4.89 | 5.35 | 4.89 | 5.07 | 5.07 | qfq | 65,377,240 | 333,668,388 | 4.32% |
| 2025-05-21 | 4.92 | 4.96 | 4.83 | 4.86 | 4.86 | qfq | 19,409,012 | 94,623,297 | -2.21% |
| 2025-05-20 | 4.91 | 5.09 | 4.81 | 4.97 | 4.97 | qfq | 32,465,333 | 160,385,056 | 1.43% |
| 2025-05-19 | 4.72 | 4.92 | 4.66 | 4.90 | 4.90 | qfq | 26,321,790 | 126,338,168 | 3.81% |
| 2025-05-16 | 4.66 | 4.78 | 4.63 | 4.72 | 4.72 | qfq | 13,643,255 | 64,469,414 | 1.07% |
| 2025-05-15 | 4.78 | 4.79 | 4.66 | 4.67 | 4.67 | qfq | 11,944,721 | 56,040,264 | -2.10% |
| 2025-05-14 | 4.80 | 4.83 | 4.74 | 4.77 | 4.77 | qfq | 11,703,625 | 55,863,091 | -0.63% |
| 2025-05-13 | 4.92 | 4.92 | 4.78 | 4.80 | 4.80 | qfq | 17,022,920 | 82,330,497 | -1.44% |
| 2025-05-12 | 4.68 | 4.87 | 4.67 | 4.87 | 4.87 | qfq | 24,473,672 | 116,367,847 | 4.06% |
| 2025-05-09 | 4.83 | 4.87 | 4.60 | 4.68 | 4.68 | qfq | 40,502,498 | 189,375,030 | -5.26% |
| 2025-05-08 | 4.83 | 4.95 | 4.82 | 4.94 | 4.94 | qfq | 14,390,170 | 70,699,260 | 2.07% |
| 2025-05-07 | 4.87 | 4.90 | 4.79 | 4.84 | 4.84 | qfq | 13,072,978 | 63,239,084 | 0.41% |
| 2025-05-06 | 4.72 | 4.83 | 4.72 | 4.82 | 4.82 | qfq | 12,193,482 | 58,491,287 | 2.55% |
| 2025-04-30 | 4.56 | 4.71 | 4.56 | 4.70 | 4.70 | qfq | 13,507,291 | 63,092,077 | 3.07% |
| 2025-04-29 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | qfq | 10,875,016 | 49,756,803 | 1.33% |
| 2025-04-28 | 4.60 | 4.64 | 4.45 | 4.50 | 4.50 | qfq | 9,622,842 | 43,640,477 | -2.17% |
| 2025-04-25 | 4.60 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 7,510,348 | 34,748,123 | 0.00% |
| 2025-04-24 | 4.66 | 4.72 | 4.60 | 4.60 | 4.60 | qfq | 9,954,065 | 46,272,802 | -1.71% |
| 2025-04-23 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 10,090,129 | 47,043,253 | 0.43% |
| 2025-04-22 | 4.70 | 4.73 | 4.62 | 4.66 | 4.66 | qfq | 8,697,746 | 40,508,089 | -0.85% |
| 2025-04-21 | 4.65 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 9,278,798 | 43,507,142 | 2.17% |
| 2025-04-18 | 4.60 | 4.64 | 4.53 | 4.60 | 4.60 | qfq | 8,384,922 | 38,416,791 | -0.22% |
| 2025-04-17 | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | qfq | 7,401,865 | 34,312,917 | 0.00% |
| 2025-04-16 | 4.75 | 4.76 | 4.58 | 4.61 | 4.61 | qfq | 13,422,118 | 62,478,011 | -3.35% |
| 2025-04-15 | 4.87 | 4.88 | 4.70 | 4.77 | 4.77 | qfq | 13,880,344 | 65,926,721 | -2.05% |
| 2025-04-14 | 4.65 | 4.88 | 4.65 | 4.87 | 4.87 | qfq | 23,554,899 | 112,543,708 | 4.28% |
| 2025-04-11 | 4.40 | 4.77 | 4.36 | 4.67 | 4.67 | qfq | 24,905,792 | 115,631,544 | 5.18% |
| 2025-04-10 | 4.45 | 4.48 | 4.36 | 4.44 | 4.44 | qfq | 18,078,632 | 80,432,087 | 2.78% |
| 2025-04-09 | 4.15 | 4.41 | 3.88 | 4.32 | 4.32 | qfq | 25,043,980 | 104,236,293 | 4.10% |
| 2025-04-08 | 4.00 | 4.35 | 4.00 | 4.15 | 4.15 | qfq | 24,785,556 | 102,750,114 | -5.25% |
| 2025-04-07 | 4.55 | 4.58 | 4.38 | 4.38 | 4.38 | qfq | 14,842,966 | 65,432,346 | -10.06% |
| 2025-04-03 | 4.91 | 4.93 | 4.82 | 4.87 | 4.87 | qfq | 13,181,220 | 64,303,838 | -1.02% |
| 2025-04-02 | 4.91 | 4.95 | 4.85 | 4.92 | 4.92 | qfq | 10,936,475 | 53,705,929 | 0.41% |
| 2025-04-01 | 5.00 | 5.08 | 4.88 | 4.90 | 4.90 | qfq | 23,681,266 | 118,094,682 | -3.54% |
| 2025-03-31 | 5.20 | 5.21 | 5.02 | 5.08 | 5.08 | qfq | 15,045,479 | 76,631,534 | -3.05% |
| 2025-03-28 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | qfq | 14,464,342 | 75,253,477 | 0.77% |
| 2025-03-27 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | qfq | 15,289,297 | 79,926,552 | -1.89% |
| 2025-03-26 | 5.29 | 5.38 | 5.27 | 5.30 | 5.30 | qfq | 13,454,483 | 71,709,134 | -0.56% |
| 2025-03-25 | 5.34 | 5.39 | 5.28 | 5.33 | 5.33 | qfq | 14,467,657 | 77,209,178 | -0.19% |
| 2025-03-24 | 5.42 | 5.52 | 5.19 | 5.34 | 5.34 | qfq | 27,086,291 | 144,524,809 | -3.26% |
| 2025-03-21 | 5.66 | 5.70 | 5.50 | 5.52 | 5.52 | qfq | 31,621,434 | 176,127,583 | -3.50% |
| 2025-03-20 | 5.80 | 5.88 | 5.69 | 5.72 | 5.72 | qfq | 29,503,196 | 169,981,958 | -2.05% |
| 2025-03-19 | 5.93 | 5.96 | 5.80 | 5.84 | 5.84 | qfq | 36,596,351 | 213,736,019 | -2.01% |
| 2025-03-18 | 6.09 | 6.20 | 5.95 | 5.96 | 5.96 | qfq | 47,816,445 | 289,518,468 | 0.51% |
| 2025-03-17 | 5.90 | 5.95 | 5.81 | 5.93 | 5.93 | qfq | 30,531,438 | 179,606,531 | 0.34% |
| 2025-03-14 | 5.95 | 5.98 | 5.76 | 5.91 | 5.91 | qfq | 47,487,087 | 279,027,476 | -1.66% |
| 2025-03-13 | 6.08 | 6.28 | 5.95 | 6.01 | 6.01 | qfq | 64,577,825 | 392,602,144 | -2.75% |
| 2025-03-12 | 5.98 | 6.44 | 5.86 | 6.18 | 6.18 | qfq | 116,195,014 | 716,099,256 | 5.28% |
| 2025-03-11 | 5.68 | 6.06 | 5.68 | 5.87 | 5.87 | qfq | 41,392,409 | 242,952,617 | 0.69% |
| 2025-03-10 | 5.77 | 5.85 | 5.72 | 5.83 | 5.83 | qfq | 34,340,050 | 198,686,184 | -0.85% |
| 2025-03-07 | 5.92 | 5.99 | 5.76 | 5.88 | 5.88 | qfq | 60,049,411 | 352,679,065 | -1.01% |
| 2025-03-06 | 5.72 | 6.28 | 5.66 | 5.94 | 5.94 | qfq | 89,418,086 | 533,939,456 | 4.03% |
| 2025-03-05 | 5.80 | 5.89 | 5.62 | 5.71 | 5.71 | qfq | 34,201,697 | 194,504,523 | -1.89% |
| 2025-03-04 | 5.63 | 5.83 | 5.51 | 5.82 | 5.82 | qfq | 41,672,607 | 236,659,060 | 0.17% |
| 2025-03-03 | 5.70 | 6.00 | 5.64 | 5.81 | 5.81 | qfq | 71,321,687 | 415,385,503 | 2.47% |
| 2025-02-28 | 5.60 | 5.87 | 5.43 | 5.67 | 5.67 | qfq | 73,697,279 | 418,701,471 | 2.16% |
| 2025-02-27 | 5.69 | 5.73 | 5.45 | 5.55 | 5.55 | qfq | 36,138,978 | 200,724,039 | -1.60% |
| 2025-02-26 | 5.72 | 5.76 | 5.54 | 5.64 | 5.64 | qfq | 42,249,846 | 237,551,367 | -0.18% |
| 2025-02-25 | 5.69 | 5.79 | 5.53 | 5.65 | 5.65 | qfq | 68,368,089 | 387,255,669 | -2.59% |
| 2025-02-24 | 5.75 | 6.22 | 5.75 | 5.80 | 5.80 | qfq | 118,778,064 | 710,041,727 | 2.65% |
| 2025-02-21 | 5.65 | 5.75 | 5.56 | 5.65 | 5.65 | qfq | 61,972,633 | 350,348,482 | 4.05% |
| 2025-02-20 | 5.50 | 5.51 | 5.36 | 5.43 | 5.43 | qfq | 28,390,624 | 153,765,308 | -1.99% |
| 2025-02-19 | 5.43 | 5.54 | 5.35 | 5.54 | 5.54 | qfq | 33,797,444 | 184,491,355 | 1.65% |
| 2025-02-18 | 5.78 | 5.78 | 5.38 | 5.45 | 5.45 | qfq | 46,256,317 | 256,978,897 | -5.71% |
| 2025-02-17 | 5.58 | 5.85 | 5.55 | 5.78 | 5.78 | qfq | 63,444,911 | 361,766,949 | 6.45% |
| 2025-02-14 | 5.56 | 5.60 | 5.37 | 5.43 | 5.43 | qfq | 45,605,734 | 249,040,277 | -2.86% |
| 2025-02-13 | 5.85 | 5.90 | 5.58 | 5.59 | 5.59 | qfq | 95,427,489 | 547,273,744 | 0.54% |
| 2025-02-12 | 5.05 | 5.56 | 5.03 | 5.56 | 5.56 | qfq | 44,601,404 | 241,371,048 | 10.10% |
| 2025-02-11 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 17,027,748 | 86,243,430 | -1.75% |
| 2025-02-10 | 5.06 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 18,992,205 | 97,022,005 | 1.78% |
| 2025-02-07 | 4.97 | 5.12 | 4.93 | 5.05 | 5.05 | qfq | 24,894,166 | 125,540,418 | 2.02% |
| 2025-02-06 | 4.88 | 4.95 | 4.81 | 4.95 | 4.95 | qfq | 14,892,932 | 73,148,847 | 1.85% |
| 2025-02-05 | 4.75 | 4.88 | 4.72 | 4.86 | 4.86 | qfq | 17,061,526 | 82,135,833 | 3.62% |
| 2025-01-27 | 4.88 | 4.98 | 4.68 | 4.69 | 4.69 | qfq | 20,991,803 | 101,226,552 | -3.89% |
| 2025-01-24 | 4.94 | 4.98 | 4.84 | 4.88 | 4.88 | qfq | 24,505,982 | 119,798,026 | -2.01% |
| 2025-01-23 | 5.15 | 5.24 | 4.95 | 4.98 | 4.98 | qfq | 27,323,652 | 139,839,700 | -2.92% |
| 2025-01-22 | 5.10 | 5.23 | 5.07 | 5.13 | 5.13 | qfq | 19,149,078 | 98,314,000 | -0.19% |
| 2025-01-21 | 5.36 | 5.36 | 5.12 | 5.14 | 5.14 | qfq | 29,207,321 | 151,127,829 | -3.02% |
| 2025-01-20 | 5.15 | 5.38 | 5.12 | 5.30 | 5.30 | qfq | 34,732,561 | 183,061,927 | -0.38% |
| 2025-01-17 | 5.29 | 5.37 | 5.12 | 5.32 | 5.32 | qfq | 33,882,882 | 177,642,135 | 1.14% |
| 2025-01-16 | 5.35 | 5.42 | 5.21 | 5.26 | 5.26 | qfq | 29,905,518 | 158,595,194 | -0.75% |
| 2025-01-15 | 5.44 | 5.46 | 5.25 | 5.30 | 5.30 | qfq | 33,780,539 | 179,509,615 | -2.93% |
| 2025-01-14 | 5.16 | 5.48 | 5.16 | 5.46 | 5.46 | qfq | 50,137,503 | 268,889,595 | 6.85% |
| 2025-01-13 | 5.29 | 5.35 | 5.05 | 5.11 | 5.11 | qfq | 54,789,421 | 282,444,971 | -6.75% |
| 2025-01-10 | 5.69 | 5.98 | 5.46 | 5.48 | 5.48 | qfq | 79,163,797 | 450,558,126 | -7.74% |
| 2025-01-09 | 6.17 | 6.35 | 5.75 | 5.94 | 5.94 | qfq | 111,655,507 | 675,930,975 | -3.73% |
| 2025-01-08 | 5.98 | 6.81 | 5.84 | 6.17 | 6.17 | qfq | 153,533,267 | 954,535,931 | -2.22% |
| 2025-01-07 | 5.88 | 6.31 | 5.75 | 6.31 | 6.31 | qfq | 144,769,837 | 872,374,965 | 9.93% |
| 2025-01-06 | 4.91 | 5.74 | 4.81 | 5.74 | 5.74 | qfq | 97,005,539 | 542,719,006 | 9.96% |
| 2025-01-03 | 5.71 | 5.72 | 5.22 | 5.22 | 5.22 | qfq | 45,891,294 | 245,124,079 | -10.00% |
| 2025-01-02 | 5.66 | 6.03 | 5.62 | 5.80 | 5.80 | qfq | 55,802,508 | 324,327,162 | 2.47% |
| 2024-12-31 | 5.58 | 5.79 | 5.50 | 5.66 | 5.66 | qfq | 52,290,715 | 295,922,706 | 1.25% |
| 2024-12-30 | 5.37 | 5.85 | 5.33 | 5.59 | 5.59 | qfq | 50,210,239 | 278,980,739 | 2.01% |
| 2024-12-27 | 5.70 | 5.76 | 5.43 | 5.48 | 5.48 | qfq | 55,843,591 | 311,243,424 | -0.54% |
| 2024-12-26 | 5.00 | 5.51 | 4.92 | 5.51 | 5.51 | qfq | 37,080,348 | 195,834,857 | 9.98% |
| 2024-12-25 | 5.28 | 5.33 | 4.89 | 5.01 | 5.01 | qfq | 31,176,732 | 156,962,167 | -5.11% |
| 2024-12-24 | 5.35 | 5.49 | 5.12 | 5.28 | 5.28 | qfq | 29,057,104 | 153,780,061 | 0.76% |
| 2024-12-23 | 5.65 | 5.68 | 5.19 | 5.24 | 5.24 | qfq | 42,614,895 | 229,208,511 | -8.23% |
| 2024-12-20 | 5.63 | 5.81 | 5.50 | 5.71 | 5.71 | qfq | 41,068,235 | 232,051,325 | -0.52% |
| 2024-12-19 | 5.77 | 6.00 | 5.60 | 5.74 | 5.74 | qfq | 54,685,227 | 315,154,738 | -3.04% |
| 2024-12-18 | 5.42 | 6.03 | 5.27 | 5.92 | 5.92 | qfq | 77,935,081 | 447,522,521 | 8.03% |
| 2024-12-17 | 6.03 | 6.07 | 5.35 | 5.48 | 5.48 | qfq | 68,363,783 | 385,300,094 | -7.59% |
| 2024-12-16 | 5.59 | 6.14 | 5.59 | 5.93 | 5.93 | qfq | 86,850,283 | 514,416,201 | 6.27% |
| 2024-12-13 | 5.46 | 5.76 | 5.39 | 5.58 | 5.58 | qfq | 64,833,401 | 362,565,016 | 2.39% |
| 2024-12-12 | 5.55 | 5.56 | 5.37 | 5.45 | 5.45 | qfq | 51,125,591 | 278,420,142 | -2.68% |
| 2024-12-11 | 5.25 | 5.70 | 5.24 | 5.60 | 5.60 | qfq | 82,173,240 | 451,750,707 | 4.09% |
| 2024-12-10 | 5.12 | 5.56 | 5.06 | 5.38 | 5.38 | qfq | 93,016,646 | 492,510,550 | 6.53% |
| 2024-12-09 | 5.09 | 5.11 | 4.98 | 5.05 | 5.05 | qfq | 33,712,904 | 170,378,245 | -0.39% |
| 2024-12-06 | 5.12 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 42,636,030 | 215,402,689 | -0.98% |
| 2024-12-05 | 5.22 | 5.23 | 5.06 | 5.12 | 5.12 | qfq | 47,335,260 | 241,469,456 | -1.35% |
| 2024-12-04 | 5.00 | 5.23 | 4.90 | 5.19 | 5.19 | qfq | 72,195,755 | 366,359,119 | 3.80% |
| 2024-12-03 | 4.98 | 5.02 | 4.86 | 5.00 | 5.00 | qfq | 51,221,000 | 253,143,631 | 1.01% |
| 2024-12-02 | 4.78 | 4.96 | 4.74 | 4.95 | 4.95 | qfq | 63,414,879 | 310,650,186 | 3.13% |
| 2024-11-29 | 4.77 | 4.82 | 4.62 | 4.80 | 4.80 | qfq | 60,913,336 | 287,627,209 | 0.63% |
| 2024-11-28 | 4.89 | 4.97 | 4.75 | 4.77 | 4.77 | qfq | 76,994,759 | 373,380,843 | -2.65% |
| 2024-11-27 | 5.00 | 5.17 | 4.83 | 4.90 | 4.90 | qfq | 107,639,406 | 531,200,970 | -8.58% |
| 2024-11-26 | 5.50 | 6.49 | 5.36 | 5.36 | 5.36 | qfq | 158,819,164 | 892,525,337 | -10.07% |
| 2024-11-25 | 5.80 | 5.96 | 5.48 | 5.96 | 5.96 | qfq | 196,442,542 | 1,132,455,050 | 9.96% |
| 2024-11-22 | 5.42 | 5.42 | 5.33 | 5.42 | 5.42 | qfq | 48,078,113 | 260,389,874 | 9.94% |
| 2024-11-21 | 4.45 | 4.93 | 4.45 | 4.93 | 4.93 | qfq | 28,108,858 | 135,957,913 | 10.04% |
| 2024-11-20 | 4.34 | 4.52 | 4.30 | 4.48 | 4.48 | qfq | 16,230,920 | 71,909,279 | 3.46% |
| 2024-11-19 | 4.25 | 4.38 | 4.18 | 4.33 | 4.33 | qfq | 11,714,267 | 50,069,385 | 1.88% |
| 2024-11-18 | 4.34 | 4.38 | 4.18 | 4.25 | 4.25 | qfq | 14,448,828 | 61,490,497 | -1.39% |
| 2024-11-15 | 4.39 | 4.43 | 4.31 | 4.31 | 4.31 | qfq | 12,095,579 | 52,893,644 | -2.49% |
| 2024-11-14 | 4.54 | 4.67 | 4.40 | 4.42 | 4.42 | qfq | 13,566,358 | 61,065,630 | -3.28% |
| 2024-11-13 | 4.61 | 4.66 | 4.45 | 4.57 | 4.57 | qfq | 17,070,729 | 77,447,985 | -0.65% |
| 2024-11-12 | 4.71 | 4.77 | 4.59 | 4.60 | 4.60 | qfq | 30,335,182 | 141,695,913 | -2.34% |
| 2024-11-11 | 4.51 | 4.80 | 4.46 | 4.71 | 4.71 | qfq | 27,283,628 | 124,730,101 | 3.29% |
| 2024-11-08 | 4.67 | 4.72 | 4.51 | 4.56 | 4.56 | qfq | 27,172,814 | 125,256,838 | -0.22% |
| 2024-11-07 | 4.48 | 4.61 | 4.43 | 4.57 | 4.57 | qfq | 23,544,721 | 106,775,648 | 3.16% |
| 2024-11-06 | 4.39 | 4.45 | 4.37 | 4.43 | 4.43 | qfq | 16,878,075 | 74,418,436 | 0.45% |
| 2024-11-05 | 4.39 | 4.42 | 4.31 | 4.41 | 4.41 | qfq | 18,990,254 | 83,206,473 | 1.15% |
| 2024-11-04 | 4.25 | 4.45 | 4.25 | 4.36 | 4.36 | qfq | 13,154,244 | 57,634,679 | 2.59% |
| 2024-11-01 | 4.47 | 4.48 | 4.25 | 4.25 | 4.25 | qfq | 17,638,050 | 76,486,714 | -5.13% |
| 2024-10-31 | 4.34 | 4.55 | 4.34 | 4.48 | 4.48 | qfq | 20,868,464 | 93,423,645 | 2.75% |
| 2024-10-30 | 4.30 | 4.41 | 4.27 | 4.36 | 4.36 | qfq | 14,566,005 | 63,274,037 | 1.63% |
| 2024-10-29 | 4.43 | 4.48 | 4.27 | 4.29 | 4.29 | qfq | 16,085,442 | 69,909,668 | -3.16% |
| 2024-10-28 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | qfq | 19,261,855 | 84,835,476 | 3.02% |
| 2024-10-25 | 4.26 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 14,435,964 | 62,037,973 | 0.94% |
| 2024-10-24 | 4.23 | 4.31 | 4.21 | 4.26 | 4.26 | qfq | 12,970,417 | 55,286,623 | 0.71% |
| 2024-10-23 | 4.29 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 16,128,644 | 68,628,756 | -0.94% |
| 2024-10-22 | 4.37 | 4.38 | 4.22 | 4.27 | 4.27 | qfq | 24,580,348 | 105,480,691 | -2.73% |
| 2024-10-21 | 4.10 | 4.46 | 4.09 | 4.39 | 4.39 | qfq | 38,854,196 | 166,882,620 | 7.33% |
| 2024-10-18 | 3.95 | 4.13 | 3.95 | 4.09 | 4.09 | qfq | 16,217,463 | 65,825,289 | 2.51% |
| 2024-10-17 | 4.05 | 4.15 | 3.96 | 3.99 | 3.99 | qfq | 11,596,931 | 46,949,484 | -0.99% |
| 2024-10-16 | 3.95 | 4.04 | 3.91 | 4.03 | 4.03 | qfq | 9,599,724 | 38,353,220 | 1.00% |
| 2024-10-15 | 3.99 | 4.10 | 3.95 | 3.99 | 3.99 | qfq | 14,794,008 | 59,836,091 | 0.25% |
| 2024-10-14 | 3.86 | 3.99 | 3.85 | 3.98 | 3.98 | qfq | 11,755,677 | 46,225,162 | 3.11% |
| 2024-10-11 | 4.07 | 4.07 | 3.82 | 3.86 | 3.86 | qfq | 14,108,643 | 55,190,960 | -4.22% |
| 2024-10-10 | 4.00 | 4.09 | 3.91 | 4.03 | 4.03 | qfq | 17,337,037 | 69,750,833 | 0.75% |
| 2024-10-09 | 4.36 | 4.36 | 4.00 | 4.00 | 4.00 | qfq | 28,960,556 | 119,313,440 | -9.91% |
| 2024-10-08 | 4.66 | 4.66 | 4.13 | 4.44 | 4.44 | qfq | 45,908,623 | 202,531,493 | 4.72% |
| 2024-09-30 | 4.05 | 4.26 | 3.89 | 4.24 | 4.24 | qfq | 38,386,687 | 157,789,161 | 9.28% |
| 2024-09-27 | 3.79 | 3.91 | 3.76 | 3.88 | 3.88 | qfq | 17,125,239 | 65,821,517 | 3.19% |
| 2024-09-26 | 3.69 | 3.76 | 3.67 | 3.76 | 3.76 | qfq | 13,711,854 | 50,921,965 | 1.90% |
| 2024-09-25 | 3.69 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 17,866,209 | 66,695,158 | 0.27% |
| 2024-09-24 | 3.62 | 3.68 | 3.58 | 3.68 | 3.68 | qfq | 16,001,185 | 58,248,672 | 1.38% |
| 2024-09-23 | 3.55 | 3.65 | 3.55 | 3.63 | 3.63 | qfq | 14,387,001 | 52,020,816 | 2.25% |
| 2024-09-20 | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 10,070,546 | 35,664,826 | -0.56% |
| 2024-09-19 | 3.48 | 3.58 | 3.42 | 3.57 | 3.57 | qfq | 15,958,654 | 56,192,556 | 2.00% |
| 2024-09-18 | 3.63 | 3.72 | 3.45 | 3.50 | 3.50 | qfq | 19,672,783 | 69,696,023 | -2.51% |
| 2024-09-13 | 3.74 | 3.77 | 3.58 | 3.59 | 3.59 | qfq | 18,567,286 | 67,423,089 | -3.49% |
| 2024-09-12 | 3.81 | 3.85 | 3.69 | 3.72 | 3.72 | qfq | 33,795,791 | 126,209,228 | -1.59% |
| 2024-09-11 | 3.80 | 4.07 | 3.69 | 3.78 | 3.78 | qfq | 60,403,157 | 232,476,344 | -0.79% |
| 2024-09-10 | 3.47 | 3.81 | 3.42 | 3.81 | 3.81 | qfq | 44,139,921 | 164,243,673 | 10.12% |
| 2024-09-09 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 3,107,358 | 10,712,407 | 0.58% |
| 2024-09-06 | 3.52 | 3.53 | 3.44 | 3.44 | 3.44 | qfq | 3,514,600 | 12,204,370 | -1.99% |
| 2024-09-05 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | qfq | 3,224,522 | 11,320,976 | 0.29% |
| 2024-09-04 | 3.51 | 3.56 | 3.48 | 3.50 | 3.50 | qfq | 4,564,720 | 16,032,418 | -0.85% |
| 2024-09-03 | 3.55 | 3.59 | 3.48 | 3.53 | 3.53 | qfq | 8,379,492 | 29,576,962 | 0.86% |
| 2024-09-02 | 3.51 | 3.74 | 3.49 | 3.50 | 3.50 | qfq | 13,276,191 | 47,570,257 | -0.28% |
| 2024-08-30 | 3.42 | 3.58 | 3.38 | 3.51 | 3.51 | qfq | 10,966,116 | 38,639,677 | 2.93% |
| 2024-08-29 | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | qfq | 4,431,973 | 14,990,967 | 2.10% |
| 2024-08-28 | 3.27 | 3.37 | 3.26 | 3.34 | 3.34 | qfq | 4,213,295 | 14,019,653 | 1.52% |
| 2024-08-27 | 3.34 | 3.37 | 3.28 | 3.29 | 3.29 | qfq | 4,683,819 | 15,483,115 | -2.08% |
| 2024-08-26 | 3.30 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 5,202,499 | 17,434,749 | 1.51% |
| 2024-08-23 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 4,264,295 | 14,202,024 | -2.36% |
| 2024-08-22 | 3.43 | 3.50 | 3.37 | 3.39 | 3.39 | qfq | 4,699,110 | 16,113,975 | -0.29% |
| 2024-08-21 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 2,634,937 | 8,983,208 | 0.00% |
| 2024-08-20 | 3.45 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 4,674,732 | 15,955,356 | -1.45% |
| 2024-08-19 | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | qfq | 3,297,830 | 11,449,408 | -1.15% |
| 2024-08-16 | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 3,058,099 | 10,726,360 | -1.41% |
| 2024-08-15 | 3.51 | 3.55 | 3.46 | 3.54 | 3.54 | qfq | 4,344,601 | 15,270,595 | 1.14% |
| 2024-08-14 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 3,144,539 | 11,028,288 | 0.00% |
| 2024-08-13 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | qfq | 4,499,709 | 15,579,517 | 1.16% |
| 2024-08-12 | 3.55 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 3,880,928 | 13,537,287 | -1.42% |
| 2024-08-09 | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | qfq | 4,308,421 | 15,280,306 | -0.85% |
| 2024-08-08 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 4,226,648 | 14,926,883 | -0.28% |
| 2024-08-07 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 4,643,228 | 16,462,988 | 1.43% |
| 2024-08-06 | 3.45 | 3.50 | 3.44 | 3.50 | 3.50 | qfq | 4,698,562 | 16,349,695 | 2.04% |
| 2024-08-05 | 3.52 | 3.56 | 3.43 | 3.43 | 3.43 | qfq | 5,923,400 | 20,676,932 | -2.56% |
| 2024-08-02 | 3.54 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 4,003,947 | 14,185,005 | -1.40% |
| 2024-08-01 | 3.58 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 6,000,035 | 21,393,525 | 0.28% |
| 2024-07-31 | 3.46 | 3.56 | 3.43 | 3.56 | 3.56 | qfq | 7,876,812 | 27,716,921 | 3.19% |
| 2024-07-30 | 3.42 | 3.45 | 3.39 | 3.45 | 3.45 | qfq | 3,304,133 | 11,333,488 | 0.58% |
| 2024-07-29 | 3.43 | 3.45 | 3.38 | 3.43 | 3.43 | qfq | 3,642,204 | 12,443,861 | 0.29% |
| 2024-07-26 | 3.41 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 5,637,916 | 19,365,888 | 0.29% |
| 2024-07-25 | 3.40 | 3.47 | 3.37 | 3.41 | 3.41 | qfq | 5,570,682 | 19,055,534 | 0.59% |
| 2024-07-24 | 3.45 | 3.48 | 3.39 | 3.39 | 3.39 | qfq | 3,809,361 | 13,019,477 | -1.74% |
| 2024-07-23 | 3.52 | 3.56 | 3.45 | 3.45 | 3.45 | qfq | 4,995,559 | 17,531,107 | -1.43% |
| 2024-07-22 | 3.47 | 3.51 | 3.45 | 3.50 | 3.50 | qfq | 4,485,723 | 15,636,584 | 1.16% |
| 2024-07-19 | 3.42 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 3,821,499 | 13,219,755 | 0.87% |
| 2024-07-18 | 3.45 | 3.45 | 3.36 | 3.43 | 3.43 | qfq | 5,032,786 | 17,108,558 | -1.15% |
| 2024-07-17 | 3.48 | 3.53 | 3.44 | 3.47 | 3.47 | qfq | 4,711,861 | 16,346,878 | -0.57% |
| 2024-07-16 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 4,846,879 | 16,803,545 | 0.00% |
| 2024-07-15 | 3.60 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 9,730,158 | 34,272,820 | -4.64% |
| 2024-07-12 | 3.50 | 3.86 | 3.49 | 3.66 | 3.66 | qfq | 14,008,763 | 51,369,405 | 4.27% |
| 2024-07-11 | 3.43 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 7,317,169 | 25,534,456 | 4.15% |
| 2024-07-10 | 3.45 | 3.49 | 3.36 | 3.37 | 3.37 | qfq | 5,661,399 | 19,266,444 | -3.71% |
| 2024-07-09 | 3.48 | 3.53 | 3.34 | 3.50 | 3.50 | qfq | 4,440,243 | 15,281,787 | 1.45% |
| 2024-07-08 | 3.59 | 3.59 | 3.44 | 3.45 | 3.45 | qfq | 4,030,500 | 14,030,309 | -2.82% |
| 2024-07-05 | 3.51 | 3.57 | 3.45 | 3.55 | 3.55 | qfq | 3,770,918 | 13,301,621 | 1.43% |
| 2024-07-04 | 3.66 | 3.74 | 3.48 | 3.50 | 3.50 | qfq | 8,187,365 | 29,405,365 | -3.58% |
| 2024-07-03 | 3.67 | 3.69 | 3.60 | 3.63 | 3.63 | qfq | 4,082,234 | 14,849,048 | -0.82% |
| 2024-07-02 | 3.61 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 4,878,906 | 17,865,340 | 1.10% |
| 2024-07-01 | 3.52 | 3.64 | 3.50 | 3.62 | 3.62 | qfq | 4,280,979 | 15,325,646 | 0.28% |
| 2024-06-28 | 3.56 | 3.74 | 3.54 | 3.61 | 3.61 | qfq | 8,086,498 | 29,539,228 | 1.12% |
| 2024-06-27 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 4,244,529 | 15,289,422 | -2.19% |
| 2024-06-26 | 3.54 | 3.65 | 3.48 | 3.65 | 3.65 | qfq | 5,083,520 | 18,232,521 | 3.40% |
| 2024-06-25 | 3.50 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 3,642,902 | 12,833,920 | 0.86% |
| 2024-06-24 | 3.59 | 3.60 | 3.46 | 3.50 | 3.50 | qfq | 5,815,226 | 20,407,101 | -2.78% |
| 2024-06-21 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 4,145,251 | 15,023,276 | -1.64% |
| 2024-06-20 | 3.75 | 3.77 | 3.65 | 3.66 | 3.66 | qfq | 6,733,473 | 24,822,020 | -3.17% |
| 2024-06-19 | 3.80 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 7,483,967 | 28,195,984 | -0.53% |
| 2024-06-18 | 3.70 | 3.88 | 3.68 | 3.80 | 3.80 | qfq | 12,779,345 | 48,134,324 | 2.15% |
| 2024-06-17 | 3.76 | 3.82 | 3.69 | 3.72 | 3.72 | qfq | 20,399,326 | 76,329,678 | -4.12% |
| 2024-06-14 | 3.59 | 3.95 | 3.55 | 3.88 | 3.88 | qfq | 27,998,705 | 108,540,445 | 8.08% |
| 2024-06-13 | 3.64 | 3.68 | 3.59 | 3.59 | 3.59 | qfq | 4,504,948 | 16,322,407 | -1.10% |
| 2024-06-12 | 3.58 | 3.66 | 3.57 | 3.63 | 3.63 | qfq | 5,118,455 | 18,578,646 | 1.68% |
| 2024-06-11 | 3.61 | 3.61 | 3.52 | 3.57 | 3.57 | qfq | 5,453,590 | 19,426,783 | -1.65% |
| 2024-06-07 | 3.51 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 7,579,876 | 27,218,091 | 4.01% |
| 2024-06-06 | 3.76 | 3.77 | 3.45 | 3.49 | 3.49 | qfq | 13,114,223 | 46,578,742 | -6.68% |
| 2024-06-05 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 6,082,658 | 22,957,768 | -3.11% |
| 2024-06-04 | 3.91 | 3.91 | 3.78 | 3.86 | 3.86 | qfq | 6,617,088 | 25,371,301 | -1.28% |
| 2024-06-03 | 4.06 | 4.06 | 3.87 | 3.91 | 3.91 | qfq | 9,232,601 | 36,335,627 | -3.93% |
| 2024-05-31 | 4.07 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 5,744,288 | 23,207,714 | 0.25% |
| 2024-05-30 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | qfq | 6,801,483 | 27,717,365 | -1.69% |
| 2024-05-29 | 4.14 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 7,708,510 | 31,907,004 | 0.73% |
| 2024-05-28 | 4.11 | 4.15 | 4.06 | 4.10 | 4.10 | qfq | 5,989,020 | 24,642,495 | -0.24% |
| 2024-05-27 | 4.10 | 4.15 | 4.01 | 4.11 | 4.11 | qfq | 7,417,938 | 30,277,525 | 0.24% |
| 2024-05-24 | 4.15 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 10,172,327 | 42,181,475 | 0.99% |
| 2024-05-23 | 4.17 | 4.19 | 4.03 | 4.06 | 4.06 | qfq | 7,916,839 | 32,213,221 | -2.64% |
| 2024-05-22 | 4.08 | 4.18 | 4.06 | 4.17 | 4.17 | qfq | 6,829,650 | 28,231,508 | 2.21% |
| 2024-05-21 | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 7,501,893 | 30,667,899 | -2.39% |
| 2024-05-20 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 5,641,090 | 23,648,081 | -0.24% |
| 2024-05-17 | 4.17 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 5,697,033 | 23,723,421 | 0.72% |
| 2024-05-16 | 4.20 | 4.23 | 4.14 | 4.16 | 4.16 | qfq | 5,507,719 | 23,034,061 | -0.24% |
| 2024-05-15 | 4.24 | 4.28 | 4.16 | 4.17 | 4.17 | qfq | 6,440,399 | 27,240,286 | -1.65% |
| 2024-05-14 | 4.20 | 4.27 | 4.20 | 4.24 | 4.24 | qfq | 5,607,352 | 23,784,815 | 1.19% |
| 2024-05-13 | 4.22 | 4.24 | 4.13 | 4.19 | 4.19 | qfq | 7,446,364 | 31,164,267 | -1.18% |
| 2024-05-10 | 4.28 | 4.29 | 4.19 | 4.24 | 4.24 | qfq | 7,613,201 | 32,301,864 | -0.47% |
| 2024-05-09 | 4.17 | 4.29 | 4.15 | 4.26 | 4.26 | qfq | 9,451,177 | 40,251,105 | 2.16% |
| 2024-05-08 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 7,454,565 | 31,298,856 | -1.65% |
| 2024-05-07 | 4.24 | 4.24 | 4.18 | 4.24 | 4.24 | qfq | 7,193,382 | 30,306,769 | 0.00% |
| 2024-05-06 | 4.24 | 4.32 | 4.19 | 4.24 | 4.24 | qfq | 9,850,620 | 41,837,993 | -0.24% |
| 2024-04-30 | 4.21 | 4.29 | 4.13 | 4.25 | 4.25 | qfq | 9,439,510 | 39,676,912 | 0.47% |
| 2024-04-29 | 4.11 | 4.25 | 4.09 | 4.23 | 4.23 | qfq | 13,519,349 | 56,746,055 | 2.67% |
| 2024-04-26 | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | qfq | 12,764,120 | 52,257,079 | -0.96% |
| 2024-04-25 | 4.02 | 4.27 | 3.96 | 4.16 | 4.16 | qfq | 16,508,339 | 68,254,859 | 4.26% |
| 2024-04-24 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 5,300,978 | 21,115,947 | 1.27% |
| 2024-04-23 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | qfq | 6,545,337 | 25,759,223 | 1.55% |
| 2024-04-22 | 3.92 | 3.95 | 3.75 | 3.88 | 3.88 | qfq | 7,133,636 | 27,498,618 | -1.02% |
| 2024-04-19 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | qfq | 7,802,029 | 30,846,741 | -1.75% |
| 2024-04-18 | 4.08 | 4.09 | 3.94 | 3.99 | 3.99 | qfq | 8,985,933 | 36,007,803 | -1.48% |
| 2024-04-17 | 3.80 | 4.06 | 3.80 | 4.05 | 4.05 | qfq | 11,841,246 | 47,222,168 | 7.71% |
| 2024-04-16 | 4.05 | 4.06 | 3.71 | 3.76 | 3.76 | qfq | 17,232,857 | 65,721,283 | -8.74% |
| 2024-04-15 | 4.35 | 4.41 | 4.03 | 4.12 | 4.12 | qfq | 12,608,552 | 52,541,060 | -4.63% |
| 2024-04-12 | 4.41 | 4.44 | 4.31 | 4.32 | 4.32 | qfq | 8,427,665 | 36,825,454 | -2.04% |
| 2024-04-11 | 4.49 | 4.55 | 4.40 | 4.41 | 4.41 | qfq | 7,598,189 | 34,040,378 | -1.78% |
| 2024-04-10 | 4.63 | 4.64 | 4.44 | 4.49 | 4.49 | qfq | 9,783,330 | 44,038,270 | -3.23% |
| 2024-04-09 | 4.55 | 4.69 | 4.54 | 4.64 | 4.64 | qfq | 7,599,725 | 35,116,323 | 1.98% |
| 2024-04-08 | 4.64 | 4.64 | 4.53 | 4.55 | 4.55 | qfq | 9,181,395 | 42,092,215 | -1.94% |
| 2024-04-03 | 4.74 | 4.74 | 4.60 | 4.64 | 4.64 | qfq | 10,674,237 | 49,642,919 | -2.32% |
| 2024-04-02 | 4.76 | 4.81 | 4.68 | 4.75 | 4.75 | qfq | 13,798,442 | 65,497,963 | -0.21% |
| 2024-04-01 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | qfq | 12,247,593 | 57,741,812 | 2.15% |
| 2024-03-29 | 4.63 | 4.72 | 4.60 | 4.66 | 4.66 | qfq | 10,861,040 | 50,497,997 | 0.87% |
| 2024-03-28 | 4.51 | 4.68 | 4.49 | 4.62 | 4.62 | qfq | 14,897,242 | 68,866,607 | 3.13% |
| 2024-03-27 | 4.81 | 4.81 | 4.48 | 4.48 | 4.48 | qfq | 18,757,085 | 86,577,750 | -6.86% |
| 2024-03-26 | 4.88 | 4.95 | 4.68 | 4.81 | 4.81 | qfq | 26,171,819 | 125,691,073 | -3.02% |
| 2024-03-25 | 5.12 | 5.25 | 4.90 | 4.96 | 4.96 | qfq | 31,199,283 | 156,622,689 | -4.06% |
| 2024-03-22 | 4.93 | 5.18 | 4.90 | 5.17 | 5.17 | qfq | 47,417,886 | 240,433,515 | 4.44% |
| 2024-03-21 | 4.93 | 5.06 | 4.83 | 4.95 | 4.95 | qfq | 33,031,368 | 162,885,811 | -0.60% |
| 2024-03-20 | 4.73 | 5.03 | 4.70 | 4.98 | 4.98 | qfq | 37,394,316 | 181,941,193 | 3.75% |
| 2024-03-19 | 4.65 | 4.95 | 4.61 | 4.80 | 4.80 | qfq | 34,570,540 | 166,434,700 | 3.23% |
| 2024-03-18 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | qfq | 15,210,246 | 70,155,719 | 1.53% |
| 2024-03-15 | 4.54 | 4.58 | 4.49 | 4.58 | 4.58 | qfq | 8,373,312 | 38,078,549 | 0.66% |
| 2024-03-14 | 4.59 | 4.62 | 4.48 | 4.55 | 4.55 | qfq | 12,188,335 | 55,546,939 | -1.09% |
| 2024-03-13 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | qfq | 12,598,561 | 57,971,881 | -0.43% |
| 2024-03-12 | 4.64 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 15,948,990 | 73,642,132 | -0.43% |
| 2024-03-11 | 4.48 | 4.67 | 4.48 | 4.64 | 4.64 | qfq | 21,222,314 | 97,677,857 | 3.57% |
| 2024-03-08 | 4.48 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 15,743,768 | 70,131,406 | -0.44% |
| 2024-03-07 | 4.62 | 4.72 | 4.50 | 4.50 | 4.50 | qfq | 23,970,182 | 109,320,936 | -2.39% |
| 2024-03-06 | 4.52 | 4.81 | 4.52 | 4.61 | 4.61 | qfq | 33,848,419 | 158,286,004 | -0.86% |
| 2024-03-05 | 4.62 | 4.95 | 4.60 | 4.65 | 4.65 | qfq | 46,043,966 | 216,888,335 | -3.33% |
| 2024-03-04 | 5.00 | 5.13 | 4.80 | 4.81 | 4.81 | qfq | 85,486,914 | 425,721,071 | 3.22% |
| 2024-03-01 | 4.44 | 4.66 | 4.42 | 4.66 | 4.66 | qfq | 23,273,016 | 107,233,225 | 9.91% |
| 2024-02-29 | 4.00 | 4.24 | 3.95 | 4.24 | 4.24 | qfq | 16,959,855 | 70,314,683 | 4.69% |
| 2024-02-28 | 4.40 | 4.50 | 4.02 | 4.05 | 4.05 | qfq | 23,340,417 | 100,133,132 | -6.68% |
| 2024-02-27 | 4.20 | 4.35 | 4.14 | 4.34 | 4.34 | qfq | 12,011,586 | 51,405,355 | 2.36% |
| 2024-02-26 | 4.24 | 4.34 | 4.17 | 4.24 | 4.24 | qfq | 17,457,544 | 73,907,043 | 1.68% |
| 2024-02-23 | 4.06 | 4.17 | 3.98 | 4.17 | 4.17 | qfq | 18,122,370 | 73,780,968 | 4.25% |
| 2024-02-22 | 3.86 | 4.00 | 3.85 | 4.00 | 4.00 | qfq | 15,039,479 | 59,334,005 | 3.63% |
| 2024-02-21 | 3.76 | 4.00 | 3.71 | 3.86 | 3.86 | qfq | 16,475,533 | 64,110,368 | 1.85% |
| 2024-02-20 | 3.77 | 3.80 | 3.63 | 3.79 | 3.79 | qfq | 11,134,390 | 41,450,910 | 0.80% |
| 2024-02-19 | 3.63 | 3.85 | 3.63 | 3.76 | 3.76 | qfq | 20,536,940 | 76,776,005 | 5.03% |
| 2024-02-08 | 3.26 | 3.59 | 3.21 | 3.58 | 3.58 | qfq | 19,371,490 | 66,412,119 | 9.82% |
| 2024-02-07 | 3.49 | 3.55 | 3.21 | 3.26 | 3.26 | qfq | 19,120,953 | 63,658,363 | -6.05% |
| 2024-02-06 | 3.53 | 3.70 | 3.20 | 3.47 | 3.47 | qfq | 16,687,456 | 57,108,347 | -1.98% |
| 2024-02-05 | 3.86 | 3.90 | 3.54 | 3.54 | 3.54 | qfq | 15,556,163 | 55,947,610 | -9.92% |
| 2024-02-02 | 4.12 | 4.22 | 3.78 | 3.93 | 3.93 | qfq | 14,225,398 | 56,968,707 | -4.15% |
| 2024-02-01 | 4.18 | 4.20 | 4.03 | 4.10 | 4.10 | qfq | 11,264,547 | 46,374,190 | -1.91% |
| 2024-01-31 | 4.47 | 4.50 | 4.15 | 4.18 | 4.18 | qfq | 18,205,238 | 78,148,195 | -7.73% |
| 2024-01-30 | 4.66 | 4.74 | 4.53 | 4.53 | 4.53 | qfq | 7,244,038 | 33,446,520 | -3.21% |
| 2024-01-29 | 4.85 | 4.87 | 4.68 | 4.68 | 4.68 | qfq | 9,080,578 | 43,239,598 | -3.51% |
| 2024-01-26 | 4.89 | 4.92 | 4.81 | 4.85 | 4.85 | qfq | 9,217,250 | 44,887,957 | 0.21% |
| 2024-01-25 | 4.67 | 4.85 | 4.63 | 4.84 | 4.84 | qfq | 12,943,103 | 61,461,964 | 3.86% |
| 2024-01-24 | 4.59 | 4.70 | 4.48 | 4.66 | 4.66 | qfq | 10,944,117 | 50,387,262 | 1.53% |
| 2024-01-23 | 4.59 | 4.64 | 4.49 | 4.59 | 4.59 | qfq | 11,466,970 | 52,396,906 | 0.00% |
| 2024-01-22 | 4.93 | 4.96 | 4.53 | 4.59 | 4.59 | qfq | 17,081,138 | 81,097,897 | -7.65% |
| 2024-01-19 | 5.07 | 5.11 | 4.96 | 4.97 | 4.97 | qfq | 9,511,669 | 47,752,155 | -1.97% |
| 2024-01-18 | 5.10 | 5.14 | 4.94 | 5.07 | 5.07 | qfq | 15,162,650 | 76,182,897 | -1.36% |
| 2024-01-17 | 5.30 | 5.32 | 5.13 | 5.14 | 5.14 | qfq | 10,192,804 | 53,093,237 | -3.20% |
| 2024-01-16 | 5.39 | 5.42 | 5.22 | 5.31 | 5.31 | qfq | 13,709,405 | 72,574,630 | -1.67% |
| 2024-01-15 | 5.50 | 5.51 | 5.38 | 5.40 | 5.40 | qfq | 12,735,800 | 69,064,249 | -1.82% |
| 2024-01-12 | 5.61 | 5.68 | 5.50 | 5.50 | 5.50 | qfq | 15,136,162 | 84,530,271 | -2.48% |
| 2024-01-11 | 5.54 | 5.69 | 5.53 | 5.64 | 5.64 | qfq | 12,658,564 | 70,817,510 | 1.99% |
| 2024-01-10 | 5.64 | 5.69 | 5.51 | 5.53 | 5.53 | qfq | 15,162,175 | 84,746,114 | -2.47% |
| 2024-01-09 | 5.73 | 5.77 | 5.60 | 5.67 | 5.67 | qfq | 17,263,866 | 98,218,897 | 0.00% |
| 2024-01-08 | 5.75 | 5.82 | 5.55 | 5.67 | 5.67 | qfq | 29,665,312 | 169,200,702 | -1.05% |
| 2024-01-05 | 5.82 | 5.85 | 5.62 | 5.73 | 5.73 | qfq | 17,585,695 | 100,095,088 | -0.87% |
| 2024-01-04 | 5.85 | 5.85 | 5.72 | 5.78 | 5.78 | qfq | 10,638,199 | 61,349,787 | -0.69% |
| 2024-01-03 | 5.90 | 5.90 | 5.74 | 5.82 | 5.82 | qfq | 14,650,917 | 85,038,167 | -1.36% |
| 2024-01-02 | 5.87 | 5.98 | 5.83 | 5.90 | 5.90 | qfq | 16,677,323 | 98,728,576 | 0.85% |
| 2023-12-29 | 5.85 | 5.94 | 5.83 | 5.85 | 5.85 | qfq | 20,616,309 | 121,140,846 | 0.00% |
| 2023-12-28 | 5.69 | 5.89 | 5.65 | 5.85 | 5.85 | qfq | 24,701,061 | 143,780,701 | 2.45% |
| 2023-12-27 | 5.75 | 5.80 | 5.49 | 5.71 | 5.71 | qfq | 30,023,761 | 169,323,358 | -0.87% |
| 2023-12-26 | 5.90 | 6.00 | 5.76 | 5.76 | 5.76 | qfq | 25,514,590 | 149,307,079 | -2.21% |
| 2023-12-25 | 5.91 | 6.09 | 5.82 | 5.89 | 5.89 | qfq | 27,310,202 | 161,764,728 | -1.67% |
| 2023-12-22 | 5.80 | 6.14 | 5.67 | 5.99 | 5.99 | qfq | 42,845,107 | 252,141,800 | 2.39% |
| 2023-12-21 | 5.91 | 5.92 | 5.60 | 5.85 | 5.85 | qfq | 32,901,884 | 190,734,779 | -2.17% |
| 2023-12-20 | 6.23 | 6.27 | 5.96 | 5.98 | 5.98 | qfq | 32,521,190 | 198,011,069 | -3.86% |
| 2023-12-19 | 6.13 | 6.26 | 6.06 | 6.22 | 6.22 | qfq | 34,995,041 | 215,662,713 | 0.00% |
| 2023-12-18 | 6.00 | 6.26 | 5.96 | 6.22 | 6.22 | qfq | 49,979,323 | 305,711,932 | 2.98% |
| 2023-12-15 | 6.01 | 6.10 | 5.90 | 6.04 | 6.04 | qfq | 34,348,910 | 206,283,704 | 0.33% |
| 2023-12-14 | 6.13 | 6.20 | 5.99 | 6.02 | 6.02 | qfq | 43,740,349 | 265,187,417 | -1.63% |
| 2023-12-13 | 6.22 | 6.31 | 6.12 | 6.12 | 6.12 | qfq | 51,560,503 | 320,243,934 | -3.01% |
| 2023-12-12 | 6.21 | 6.53 | 6.15 | 6.31 | 6.31 | qfq | 74,351,051 | 470,612,625 | 1.28% |
| 2023-12-11 | 6.35 | 6.71 | 6.18 | 6.23 | 6.23 | qfq | 111,343,239 | 710,112,339 | -2.50% |
| 2023-12-08 | 5.81 | 6.39 | 5.75 | 6.39 | 6.39 | qfq | 93,536,867 | 579,680,087 | 9.98% |
| 2023-12-07 | 5.85 | 5.95 | 5.80 | 5.81 | 5.81 | qfq | 24,223,502 | 141,666,535 | -1.53% |
| 2023-12-06 | 5.81 | 6.00 | 5.75 | 5.90 | 5.90 | qfq | 46,065,692 | 272,878,142 | 1.20% |
| 2023-12-05 | 5.65 | 6.20 | 5.58 | 5.83 | 5.83 | qfq | 51,246,321 | 300,633,914 | 2.82% |
| 2023-12-04 | 5.68 | 5.73 | 5.64 | 5.67 | 5.67 | qfq | 15,386,006 | 87,275,102 | -0.18% |
| 2023-12-01 | 5.76 | 5.79 | 5.61 | 5.68 | 5.68 | qfq | 28,626,990 | 162,702,305 | -1.39% |
| 2023-11-30 | 5.85 | 5.89 | 5.70 | 5.76 | 5.76 | qfq | 44,097,374 | 254,355,701 | -3.19% |
| 2023-11-29 | 5.76 | 6.25 | 5.71 | 5.95 | 5.95 | qfq | 69,676,137 | 418,292,061 | 4.75% |
| 2023-11-28 | 5.59 | 5.72 | 5.53 | 5.68 | 5.68 | qfq | 9,999,999 | 56,528,898 | 1.61% |
| 2023-11-27 | 5.53 | 5.61 | 5.53 | 5.59 | 5.59 | qfq | 6,886,916 | 38,388,764 | 1.27% |
| 2023-11-24 | 5.59 | 5.59 | 5.49 | 5.52 | 5.52 | qfq | 4,540,979 | 25,100,366 | -0.90% |
| 2023-11-23 | 5.54 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 3,900,185 | 21,703,497 | 0.54% |
| 2023-11-22 | 5.57 | 5.63 | 5.54 | 5.54 | 5.54 | qfq | 5,387,693 | 30,039,050 | -1.07% |
| 2023-11-21 | 5.66 | 5.69 | 5.58 | 5.60 | 5.60 | qfq | 6,459,736 | 36,365,925 | -1.06% |
| 2023-11-20 | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | qfq | 7,781,615 | 43,920,235 | 1.07% |
| 2023-11-17 | 5.51 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 6,682,456 | 37,322,972 | 1.08% |
| 2023-11-16 | 5.60 | 5.61 | 5.52 | 5.54 | 5.54 | qfq | 6,028,765 | 33,512,768 | -1.07% |
| 2023-11-15 | 5.64 | 5.66 | 5.58 | 5.60 | 5.60 | qfq | 8,062,944 | 45,194,020 | 0.00% |
| 2023-11-14 | 5.53 | 5.63 | 5.50 | 5.60 | 5.60 | qfq | 8,907,217 | 49,702,482 | 1.45% |
| 2023-11-13 | 5.43 | 5.54 | 5.43 | 5.52 | 5.52 | qfq | 8,545,719 | 47,003,890 | 1.66% |
| 2023-11-10 | 5.44 | 5.46 | 5.37 | 5.43 | 5.43 | qfq | 7,910,411 | 42,961,561 | 0.00% |
| 2023-11-09 | 5.49 | 5.51 | 5.42 | 5.43 | 5.43 | qfq | 6,677,400 | 36,445,399 | -0.73% |
| 2023-11-08 | 5.43 | 5.51 | 5.39 | 5.47 | 5.47 | qfq | 8,474,435 | 46,201,515 | 0.55% |
| 2023-11-07 | 5.48 | 5.52 | 5.40 | 5.44 | 5.44 | qfq | 13,518,404 | 73,931,674 | -0.73% |
| 2023-11-06 | 5.35 | 5.48 | 5.34 | 5.48 | 5.48 | qfq | 9,394,503 | 51,020,745 | 2.81% |
| 2023-11-03 | 5.27 | 5.35 | 5.23 | 5.33 | 5.33 | qfq | 7,195,087 | 38,314,056 | 1.52% |
| 2023-11-02 | 5.35 | 5.36 | 5.24 | 5.25 | 5.25 | qfq | 6,122,200 | 32,310,121 | -1.69% |
| 2023-11-01 | 5.28 | 5.37 | 5.24 | 5.34 | 5.34 | qfq | 9,639,167 | 51,276,800 | 1.14% |
| 2023-10-31 | 5.33 | 5.36 | 5.24 | 5.28 | 5.28 | qfq | 6,622,560 | 34,979,814 | -0.75% |
| 2023-10-30 | 5.30 | 5.37 | 5.24 | 5.32 | 5.32 | qfq | 10,086,469 | 53,316,553 | -1.12% |
| 2023-10-27 | 5.30 | 5.40 | 5.26 | 5.38 | 5.38 | qfq | 5,450,278 | 29,156,901 | 1.13% |
| 2023-10-26 | 5.33 | 5.33 | 5.19 | 5.32 | 5.32 | qfq | 5,738,004 | 30,210,427 | -0.37% |
| 2023-10-25 | 5.27 | 5.38 | 5.26 | 5.34 | 5.34 | qfq | 5,459,901 | 29,183,705 | 1.71% |
| 2023-10-24 | 5.23 | 5.28 | 5.16 | 5.25 | 5.25 | qfq | 4,844,194 | 25,327,726 | 0.96% |
| 2023-10-23 | 5.39 | 5.40 | 5.18 | 5.20 | 5.20 | qfq | 6,692,919 | 35,257,568 | -3.88% |
| 2023-10-20 | 5.34 | 5.52 | 5.34 | 5.41 | 5.41 | qfq | 6,207,750 | 33,726,543 | 0.74% |
| 2023-10-19 | 5.41 | 5.49 | 5.37 | 5.37 | 5.37 | qfq | 5,172,041 | 28,077,300 | -0.74% |
| 2023-10-18 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | qfq | 4,833,380 | 26,305,395 | -1.64% |
| 2023-10-17 | 5.49 | 5.58 | 5.48 | 5.50 | 5.50 | qfq | 4,786,276 | 26,436,426 | -0.72% |
| 2023-10-16 | 5.53 | 5.58 | 5.47 | 5.54 | 5.54 | qfq | 6,459,643 | 35,578,666 | -0.36% |
| 2023-10-13 | 5.55 | 5.57 | 5.48 | 5.56 | 5.56 | qfq | 6,441,355 | 35,637,546 | 0.54% |
| 2023-10-12 | 5.53 | 5.56 | 5.47 | 5.53 | 5.53 | qfq | 6,385,126 | 35,203,716 | 0.00% |
| 2023-10-11 | 5.63 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 10,909,300 | 60,400,249 | -1.78% |
| 2023-10-10 | 5.60 | 5.72 | 5.53 | 5.63 | 5.63 | qfq | 18,501,905 | 104,171,295 | 1.44% |
| 2023-10-09 | 5.62 | 5.69 | 5.42 | 5.55 | 5.55 | qfq | 18,281,428 | 101,246,986 | 3.35% |
| 2023-09-28 | 5.32 | 5.39 | 5.29 | 5.37 | 5.37 | qfq | 5,277,449 | 28,266,708 | 0.94% |
| 2023-09-27 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | qfq | 4,407,075 | 23,439,546 | 0.76% |
| 2023-09-26 | 5.27 | 5.32 | 5.21 | 5.28 | 5.28 | qfq | 4,620,759 | 24,335,157 | 0.38% |
| 2023-09-25 | 5.37 | 5.38 | 5.24 | 5.26 | 5.26 | qfq | 4,564,647 | 24,087,690 | -1.50% |
| 2023-09-22 | 5.22 | 5.35 | 5.21 | 5.34 | 5.34 | qfq | 3,961,263 | 20,998,573 | 2.10% |
| 2023-09-21 | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | qfq | 2,733,413 | 14,341,100 | -0.57% |
| 2023-09-20 | 5.29 | 5.33 | 5.25 | 5.26 | 5.26 | qfq | 3,065,917 | 16,229,712 | -0.57% |
| 2023-09-19 | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | qfq | 3,769,236 | 20,007,066 | -1.49% |
| 2023-09-18 | 5.29 | 5.40 | 5.24 | 5.37 | 5.37 | qfq | 4,679,035 | 25,088,999 | 1.51% |
| 2023-09-15 | 5.32 | 5.33 | 5.25 | 5.29 | 5.29 | qfq | 3,005,290 | 15,912,910 | 0.00% |
| 2023-09-14 | 5.38 | 5.38 | 5.22 | 5.29 | 5.29 | qfq | 4,778,749 | 25,264,502 | -1.49% |
| 2023-09-13 | 5.46 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 4,335,612 | 23,301,869 | -1.47% |
| 2023-09-12 | 5.48 | 5.50 | 5.43 | 5.45 | 5.45 | qfq | 4,571,566 | 24,953,416 | 0.18% |
| 2023-09-11 | 5.42 | 5.45 | 5.36 | 5.44 | 5.44 | qfq | 4,069,051 | 22,049,775 | 0.74% |
| 2023-09-08 | 5.39 | 5.42 | 5.36 | 5.40 | 5.40 | qfq | 2,962,837 | 15,979,080 | 0.19% |
| 2023-09-07 | 5.49 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 4,640,549 | 25,208,598 | -2.00% |
| 2023-09-06 | 5.45 | 5.51 | 5.40 | 5.50 | 5.50 | qfq | 5,488,153 | 30,050,878 | 0.92% |
| 2023-09-05 | 5.44 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 4,662,840 | 25,377,984 | 0.18% |
| 2023-09-04 | 5.35 | 5.45 | 5.33 | 5.44 | 5.44 | qfq | 5,375,053 | 28,978,712 | 1.49% |
| 2023-09-01 | 5.35 | 5.39 | 5.32 | 5.36 | 5.36 | qfq | 2,462,553 | 13,181,963 | 0.19% |
| 2023-08-31 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | qfq | 3,941,794 | 21,118,251 | -0.93% |
| 2023-08-30 | 5.38 | 5.47 | 5.36 | 5.40 | 5.40 | qfq | 5,225,741 | 28,285,369 | 0.75% |
| 2023-08-29 | 5.23 | 5.36 | 5.21 | 5.36 | 5.36 | qfq | 5,721,405 | 30,402,597 | 2.49% |
| 2023-08-28 | 5.46 | 5.46 | 5.22 | 5.23 | 5.23 | qfq | 6,535,115 | 34,687,905 | 1.36% |
| 2023-08-25 | 5.34 | 5.34 | 5.12 | 5.16 | 5.16 | qfq | 5,402,370 | 28,121,219 | -2.82% |
| 2023-08-24 | 5.29 | 5.35 | 5.21 | 5.31 | 5.31 | qfq | 3,648,744 | 19,323,859 | 0.38% |
| 2023-08-23 | 5.36 | 5.41 | 5.29 | 5.29 | 5.29 | qfq | 3,303,925 | 17,594,691 | -2.22% |
| 2023-08-22 | 5.52 | 5.53 | 5.27 | 5.41 | 5.41 | qfq | 8,071,578 | 43,404,133 | -1.46% |
| 2023-08-21 | 5.52 | 5.56 | 5.49 | 5.49 | 5.49 | qfq | 3,036,454 | 16,749,114 | -0.54% |
| 2023-08-18 | 5.58 | 5.61 | 5.52 | 5.52 | 5.52 | qfq | 3,555,098 | 19,795,847 | -1.08% |
| 2023-08-17 | 5.56 | 5.60 | 5.50 | 5.58 | 5.58 | qfq | 4,485,752 | 24,962,680 | 1.09% |
| 2023-08-16 | 5.60 | 5.60 | 5.51 | 5.52 | 5.52 | qfq | 5,909,185 | 32,735,975 | -1.78% |
| 2023-08-15 | 5.62 | 5.66 | 5.58 | 5.62 | 5.62 | qfq | 3,054,797 | 17,168,824 | -0.35% |
| 2023-08-14 | 5.60 | 5.64 | 5.55 | 5.64 | 5.64 | qfq | 5,131,602 | 28,716,096 | 0.18% |
| 2023-08-11 | 5.70 | 5.71 | 5.63 | 5.63 | 5.63 | qfq | 5,011,546 | 28,346,729 | -1.40% |
| 2023-08-10 | 5.68 | 5.75 | 5.68 | 5.71 | 5.71 | qfq | 3,146,347 | 17,969,334 | -0.17% |
| 2023-08-09 | 5.78 | 5.79 | 5.72 | 5.72 | 5.72 | qfq | 4,250,380 | 24,415,613 | -1.04% |
| 2023-08-08 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | qfq | 3,744,901 | 21,640,466 | -0.17% |
| 2023-08-07 | 5.78 | 5.83 | 5.77 | 5.79 | 5.79 | qfq | 5,347,114 | 30,958,493 | 0.00% |
| 2023-08-04 | 5.82 | 5.84 | 5.78 | 5.79 | 5.79 | qfq | 5,432,715 | 31,515,998 | -0.52% |
| 2023-08-03 | 5.77 | 5.83 | 5.74 | 5.82 | 5.82 | qfq | 8,215,760 | 47,627,442 | 1.04% |
| 2023-08-02 | 5.73 | 5.78 | 5.72 | 5.76 | 5.76 | qfq | 5,557,740 | 32,009,717 | 0.52% |
| 2023-08-01 | 5.76 | 5.77 | 5.71 | 5.73 | 5.73 | qfq | 5,403,830 | 30,949,935 | -0.52% |
| 2023-07-31 | 5.68 | 5.77 | 5.67 | 5.76 | 5.76 | qfq | 9,811,004 | 56,233,136 | 1.23% |
| 2023-07-28 | 5.64 | 5.69 | 5.60 | 5.69 | 5.69 | qfq | 5,415,173 | 30,628,102 | 0.71% |
| 2023-07-27 | 5.66 | 5.71 | 5.64 | 5.65 | 5.65 | qfq | 4,613,074 | 26,170,503 | -0.18% |
| 2023-07-26 | 5.70 | 5.71 | 5.65 | 5.66 | 5.66 | qfq | 4,766,442 | 27,049,675 | -0.88% |
| 2023-07-25 | 5.67 | 5.72 | 5.66 | 5.71 | 5.71 | qfq | 6,941,842 | 39,542,299 | 1.24% |
| 2023-07-24 | 5.60 | 5.65 | 5.59 | 5.64 | 5.64 | qfq | 3,660,768 | 20,592,489 | 0.18% |
| 2023-07-21 | 5.62 | 5.67 | 5.60 | 5.63 | 5.63 | qfq | 3,999,639 | 22,515,300 | 0.00% |
| 2023-07-20 | 5.70 | 5.72 | 5.62 | 5.63 | 5.63 | qfq | 7,028,637 | 39,816,285 | -1.05% |
| 2023-07-19 | 5.76 | 5.77 | 5.67 | 5.69 | 5.69 | qfq | 6,854,626 | 39,032,817 | -0.87% |
| 2023-07-18 | 5.79 | 5.79 | 5.70 | 5.74 | 5.74 | qfq | 5,467,222 | 31,318,569 | -0.52% |
| 2023-07-17 | 5.73 | 5.83 | 5.66 | 5.77 | 5.77 | qfq | 8,035,455 | 46,082,682 | 0.00% |