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
科力远600478.SH
最近收盘价4.542026-07-17
最近交易日2026-07-17
成交量（股）25,968,390
成交额（元）120,148,034
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.66 | 4.74 | 4.53 | 4.54 | 4.54 | qfq | 25,968,390 | 120,148,034 | -2.58% |
| 2026-07-16 | 4.66 | 4.74 | 4.60 | 4.66 | 4.66 | qfq | 19,866,372 | 92,927,611 | -0.43% |
| 2026-07-15 | 4.64 | 4.77 | 4.60 | 4.68 | 4.68 | qfq | 19,958,900 | 93,596,274 | 0.86% |
| 2026-07-14 | 4.53 | 4.66 | 4.50 | 4.64 | 4.64 | qfq | 21,485,518 | 98,461,936 | 2.43% |
| 2026-07-13 | 4.68 | 4.73 | 4.52 | 4.53 | 4.53 | qfq | 27,079,812 | 124,350,208 | -4.03% |
| 2026-07-10 | 4.69 | 4.79 | 4.60 | 4.72 | 4.72 | qfq | 24,673,597 | 116,461,587 | 0.85% |
| 2026-07-09 | 4.76 | 4.79 | 4.57 | 4.68 | 4.68 | qfq | 27,044,598 | 126,081,935 | -1.89% |
| 2026-07-08 | 4.90 | 4.93 | 4.75 | 4.77 | 4.77 | qfq | 21,508,321 | 103,517,009 | -3.25% |
| 2026-07-07 | 5.02 | 5.06 | 4.91 | 4.93 | 4.93 | qfq | 19,215,967 | 95,609,837 | -1.79% |
| 2026-07-06 | 5.07 | 5.15 | 4.98 | 5.02 | 5.02 | qfq | 23,718,582 | 119,979,159 | -0.99% |
| 2026-07-03 | 5.06 | 5.11 | 5.02 | 5.07 | 5.07 | qfq | 20,052,550 | 101,546,309 | 1.00% |
| 2026-07-02 | 5.05 | 5.12 | 5.02 | 5.02 | 5.02 | qfq | 22,907,765 | 116,325,351 | -1.18% |
| 2026-07-01 | 5.03 | 5.13 | 4.93 | 5.08 | 5.08 | qfq | 28,739,009 | 144,812,916 | 0.79% |
| 2026-06-30 | 4.96 | 5.09 | 4.95 | 5.04 | 5.04 | qfq | 23,093,961 | 115,885,947 | 1.20% |
| 2026-06-29 | 4.99 | 5.04 | 4.84 | 4.98 | 4.98 | qfq | 29,649,592 | 146,754,376 | -1.58% |
| 2026-06-26 | 5.36 | 5.36 | 5.02 | 5.06 | 5.06 | qfq | 32,507,744 | 167,097,710 | -5.07% |
| 2026-06-25 | 5.55 | 5.55 | 5.32 | 5.33 | 5.33 | qfq | 26,066,247 | 140,827,194 | -3.62% |
| 2026-06-24 | 5.60 | 5.69 | 5.48 | 5.53 | 5.53 | qfq | 22,072,910 | 122,505,500 | -2.12% |
| 2026-06-23 | 5.83 | 5.84 | 5.63 | 5.65 | 5.65 | qfq | 27,498,655 | 157,304,362 | -3.42% |
| 2026-06-22 | 5.68 | 5.87 | 5.47 | 5.85 | 5.85 | qfq | 38,251,358 | 217,220,342 | 2.99% |
| 2026-06-18 | 5.75 | 5.86 | 5.67 | 5.68 | 5.68 | qfq | 30,761,760 | 176,359,148 | -2.57% |
| 2026-06-17 | 5.99 | 5.99 | 5.78 | 5.83 | 5.83 | qfq | 53,611,178 | 314,123,213 | -3.80% |
| 2026-06-16 | 5.80 | 6.07 | 5.63 | 6.06 | 6.06 | qfq | 73,910,205 | 430,759,447 | 7.64% |
| 2026-06-15 | 5.65 | 5.76 | 5.57 | 5.63 | 5.63 | qfq | 34,200,987 | 193,267,369 | 1.08% |
| 2026-06-12 | 5.50 | 5.65 | 5.42 | 5.57 | 5.57 | qfq | 34,680,759 | 192,904,270 | 3.15% |
| 2026-06-11 | 5.40 | 5.50 | 5.33 | 5.40 | 5.40 | qfq | 21,456,591 | 115,896,780 | -1.10% |
| 2026-06-10 | 5.50 | 5.55 | 5.37 | 5.46 | 5.46 | qfq | 23,580,228 | 128,401,984 | -1.97% |
| 2026-06-09 | 5.52 | 5.59 | 5.41 | 5.57 | 5.57 | qfq | 24,823,307 | 136,408,195 | 1.83% |
| 2026-06-08 | 5.54 | 5.71 | 5.38 | 5.47 | 5.47 | qfq | 26,968,876 | 149,319,551 | -3.70% |
| 2026-06-05 | 5.65 | 5.79 | 5.53 | 5.68 | 5.68 | qfq | 33,291,427 | 188,615,747 | 0.18% |
| 2026-06-04 | 5.86 | 5.86 | 5.61 | 5.67 | 5.67 | qfq | 37,479,711 | 214,432,354 | -3.90% |
| 2026-06-03 | 5.97 | 6.01 | 5.86 | 5.90 | 5.90 | qfq | 27,248,447 | 161,902,445 | -1.67% |
| 2026-06-02 | 6.08 | 6.14 | 5.90 | 6.00 | 6.00 | qfq | 29,637,463 | 177,174,828 | -1.80% |
| 2026-06-01 | 5.99 | 6.25 | 5.95 | 6.11 | 6.11 | qfq | 40,480,767 | 247,849,730 | 3.56% |
| 2026-05-29 | 6.15 | 6.15 | 5.87 | 5.90 | 5.90 | qfq | 33,941,795 | 203,078,610 | -3.75% |
| 2026-05-28 | 6.08 | 6.15 | 5.96 | 6.13 | 6.13 | qfq | 33,953,313 | 205,712,184 | 0.49% |
| 2026-05-27 | 6.24 | 6.36 | 6.07 | 6.10 | 6.10 | qfq | 30,802,562 | 191,279,561 | -2.09% |
| 2026-05-26 | 6.31 | 6.35 | 6.15 | 6.23 | 6.23 | qfq | 30,352,179 | 189,326,456 | -1.74% |
| 2026-05-25 | 6.56 | 6.58 | 6.25 | 6.34 | 6.34 | qfq | 42,909,996 | 273,324,307 | -3.35% |
| 2026-05-22 | 6.55 | 6.61 | 6.48 | 6.56 | 6.56 | qfq | 27,906,549 | 182,495,269 | 0.15% |
| 2026-05-21 | 6.65 | 6.78 | 6.55 | 6.55 | 6.55 | qfq | 33,967,286 | 227,190,471 | -1.21% |
| 2026-05-20 | 6.68 | 6.69 | 6.51 | 6.63 | 6.63 | qfq | 31,498,926 | 207,752,513 | -1.49% |
| 2026-05-19 | 6.78 | 6.79 | 6.63 | 6.73 | 6.73 | qfq | 33,100,258 | 221,695,609 | -0.74% |
| 2026-05-18 | 6.80 | 6.85 | 6.70 | 6.78 | 6.78 | qfq | 25,515,723 | 173,035,838 | -0.88% |
| 2026-05-15 | 6.83 | 6.94 | 6.80 | 6.84 | 6.84 | qfq | 35,897,790 | 246,204,738 | -0.29% |
| 2026-05-14 | 7.10 | 7.12 | 6.85 | 6.86 | 6.86 | qfq | 47,533,071 | 329,518,856 | -3.38% |
| 2026-05-13 | 7.05 | 7.11 | 7.01 | 7.10 | 7.10 | qfq | 42,521,548 | 301,055,526 | 0.28% |
| 2026-05-12 | 7.28 | 7.28 | 7.03 | 7.08 | 7.08 | qfq | 58,118,404 | 412,959,815 | -2.75% |
| 2026-05-11 | 7.46 | 7.61 | 7.25 | 7.28 | 7.28 | qfq | 83,391,575 | 612,724,573 | -2.67% |
| 2026-05-08 | 7.53 | 8.03 | 7.47 | 7.48 | 7.48 | qfq | 113,399,375 | 869,340,675 | -1.06% |
| 2026-05-07 | 7.70 | 7.72 | 7.44 | 7.56 | 7.56 | qfq | 78,204,786 | 591,257,273 | -2.07% |
| 2026-05-06 | 7.63 | 7.77 | 7.45 | 7.72 | 7.72 | qfq | 77,445,601 | 589,956,808 | 1.71% |
| 2026-04-30 | 7.86 | 7.86 | 7.58 | 7.59 | 7.59 | qfq | 95,826,518 | 735,505,433 | -5.13% |
| 2026-04-29 | 7.81 | 8.03 | 7.68 | 8.00 | 8.00 | qfq | 78,749,955 | 621,623,762 | 1.65% |
| 2026-04-28 | 7.73 | 7.90 | 7.56 | 7.87 | 7.87 | qfq | 68,628,015 | 534,595,842 | 1.55% |
| 2026-04-27 | 7.80 | 7.83 | 7.60 | 7.75 | 7.75 | qfq | 48,517,290 | 373,982,356 | 0.26% |
| 2026-04-24 | 7.47 | 7.78 | 7.44 | 7.73 | 7.73 | qfq | 57,519,098 | 438,916,469 | 2.66% |
| 2026-04-23 | 7.71 | 7.72 | 7.43 | 7.53 | 7.53 | qfq | 43,701,345 | 328,847,696 | -2.46% |
| 2026-04-22 | 7.69 | 7.83 | 7.64 | 7.72 | 7.72 | qfq | 47,407,755 | 366,155,294 | 0.26% |
| 2026-04-21 | 7.65 | 7.80 | 7.55 | 7.70 | 7.70 | qfq | 49,762,869 | 383,240,209 | 0.39% |
| 2026-04-20 | 7.69 | 7.78 | 7.63 | 7.67 | 7.67 | qfq | 37,381,475 | 287,220,767 | -0.52% |
| 2026-04-17 | 7.64 | 7.82 | 7.61 | 7.71 | 7.71 | qfq | 45,575,632 | 352,034,175 | 0.52% |
| 2026-04-16 | 7.52 | 7.69 | 7.48 | 7.67 | 7.67 | qfq | 48,366,870 | 368,747,672 | 2.40% |
| 2026-04-15 | 7.75 | 7.75 | 7.48 | 7.49 | 7.49 | qfq | 48,939,838 | 370,447,444 | -2.73% |
| 2026-04-14 | 7.55 | 7.70 | 7.48 | 7.70 | 7.70 | qfq | 58,700,740 | 445,903,261 | 2.94% |
| 2026-04-13 | 7.35 | 7.51 | 7.33 | 7.48 | 7.48 | qfq | 52,296,007 | 389,619,592 | 0.67% |
| 2026-04-10 | 7.21 | 7.56 | 7.21 | 7.43 | 7.43 | qfq | 71,470,733 | 529,616,344 | 3.48% |
| 2026-04-09 | 7.18 | 7.27 | 7.11 | 7.18 | 7.18 | qfq | 30,274,694 | 217,519,145 | -1.10% |
| 2026-04-08 | 7.15 | 7.27 | 7.13 | 7.26 | 7.26 | qfq | 43,701,388 | 314,278,338 | 3.27% |
| 2026-04-07 | 6.99 | 7.17 | 6.98 | 7.03 | 7.03 | qfq | 37,205,141 | 263,106,908 | 1.15% |
| 2026-04-03 | 7.20 | 7.30 | 6.90 | 6.95 | 6.95 | qfq | 42,345,839 | 296,655,873 | -3.61% |
| 2026-04-02 | 7.15 | 7.33 | 7.07 | 7.21 | 7.21 | qfq | 45,723,776 | 329,909,334 | 0.42% |
| 2026-04-01 | 7.31 | 7.43 | 7.15 | 7.18 | 7.18 | qfq | 56,220,841 | 407,302,977 | 0.14% |
| 2026-03-31 | 7.45 | 7.48 | 7.15 | 7.17 | 7.17 | qfq | 57,571,457 | 418,158,175 | -4.78% |
| 2026-03-30 | 7.53 | 7.61 | 7.26 | 7.53 | 7.53 | qfq | 65,571,187 | 487,112,807 | -0.13% |
| 2026-03-27 | 7.10 | 7.58 | 7.08 | 7.54 | 7.54 | qfq | 83,375,851 | 616,191,325 | 4.87% |
| 2026-03-26 | 7.14 | 7.39 | 7.08 | 7.19 | 7.19 | qfq | 52,512,693 | 380,484,177 | 0.28% |
| 2026-03-25 | 7.08 | 7.21 | 7.03 | 7.17 | 7.17 | qfq | 45,783,264 | 325,643,852 | 1.85% |
| 2026-03-24 | 7.00 | 7.07 | 6.75 | 7.04 | 7.04 | qfq | 48,876,650 | 339,193,150 | 2.62% |
| 2026-03-23 | 7.05 | 7.23 | 6.80 | 6.86 | 6.86 | qfq | 56,403,927 | 395,134,806 | -3.65% |
| 2026-03-20 | 7.15 | 7.42 | 7.06 | 7.12 | 7.12 | qfq | 54,647,032 | 395,175,143 | -0.28% |
| 2026-03-19 | 7.34 | 7.35 | 7.10 | 7.14 | 7.14 | qfq | 44,191,523 | 318,506,479 | -4.16% |
| 2026-03-18 | 7.49 | 7.55 | 7.35 | 7.45 | 7.45 | qfq | 34,865,257 | 259,168,273 | -0.27% |
| 2026-03-17 | 7.76 | 7.86 | 7.47 | 7.47 | 7.47 | qfq | 45,962,344 | 351,022,187 | -3.11% |
| 2026-03-16 | 7.81 | 7.88 | 7.62 | 7.71 | 7.71 | qfq | 48,803,889 | 376,134,272 | -1.41% |
| 2026-03-13 | 7.80 | 8.03 | 7.77 | 7.82 | 7.82 | qfq | 66,488,699 | 525,731,853 | -0.26% |
| 2026-03-12 | 7.79 | 7.87 | 7.70 | 7.84 | 7.84 | qfq | 49,972,244 | 389,299,719 | 0.38% |
| 2026-03-11 | 7.68 | 7.90 | 7.66 | 7.81 | 7.81 | qfq | 55,156,916 | 430,841,539 | 1.17% |
| 2026-03-10 | 7.77 | 7.88 | 7.68 | 7.72 | 7.72 | qfq | 52,353,758 | 406,173,528 | 0.65% |
| 2026-03-09 | 7.61 | 7.69 | 7.33 | 7.67 | 7.67 | qfq | 60,736,376 | 455,521,820 | -0.78% |
| 2026-03-06 | 7.71 | 7.85 | 7.65 | 7.73 | 7.73 | qfq | 49,260,800 | 381,823,366 | -0.39% |
| 2026-03-05 | 7.87 | 7.92 | 7.71 | 7.76 | 7.76 | qfq | 55,537,582 | 432,734,414 | 1.17% |
| 2026-03-04 | 7.57 | 7.91 | 7.57 | 7.67 | 7.67 | qfq | 69,318,246 | 537,348,101 | -0.39% |
| 2026-03-03 | 8.13 | 8.17 | 7.69 | 7.70 | 7.70 | qfq | 116,325,349 | 915,824,632 | -5.06% |
| 2026-03-02 | 8.26 | 8.46 | 8.07 | 8.11 | 8.11 | qfq | 145,180,929 | 1,193,154,080 | -2.99% |
| 2026-02-27 | 8.55 | 8.55 | 7.97 | 8.36 | 8.36 | qfq | 240,901,852 | 1,989,025,281 | 2.70% |
| 2026-02-26 | 8.10 | 8.14 | 7.88 | 8.14 | 8.14 | qfq | 74,676,321 | 603,399,056 | 10.00% |
| 2026-02-25 | 7.17 | 7.45 | 7.17 | 7.40 | 7.40 | qfq | 44,441,576 | 327,535,052 | 3.06% |
| 2026-02-24 | 7.15 | 7.27 | 7.10 | 7.18 | 7.18 | qfq | 31,516,753 | 226,890,013 | 1.99% |
| 2026-02-13 | 7.05 | 7.18 | 7.02 | 7.04 | 7.04 | qfq | 27,744,936 | 197,073,055 | -0.56% |
| 2026-02-12 | 7.10 | 7.15 | 7.02 | 7.08 | 7.08 | qfq | 20,853,178 | 147,688,165 | -0.14% |
| 2026-02-11 | 7.06 | 7.19 | 7.04 | 7.09 | 7.09 | qfq | 28,608,058 | 204,043,446 | 0.28% |
| 2026-02-10 | 7.07 | 7.09 | 6.98 | 7.07 | 7.07 | qfq | 26,424,150 | 185,774,304 | 0.28% |
| 2026-02-09 | 7.07 | 7.09 | 7.01 | 7.05 | 7.05 | qfq | 28,385,051 | 200,238,976 | 1.15% |
| 2026-02-06 | 6.83 | 7.09 | 6.79 | 6.97 | 6.97 | qfq | 33,871,523 | 236,175,022 | 0.72% |
| 2026-02-05 | 7.09 | 7.16 | 6.86 | 6.92 | 6.92 | qfq | 44,212,450 | 307,548,595 | -3.08% |
| 2026-02-04 | 6.95 | 7.19 | 6.92 | 7.14 | 7.14 | qfq | 43,845,949 | 311,618,212 | 2.88% |
| 2026-02-03 | 6.90 | 6.97 | 6.84 | 6.94 | 6.94 | qfq | 29,457,270 | 203,569,531 | 1.61% |
| 2026-02-02 | 6.98 | 7.08 | 6.80 | 6.83 | 6.83 | qfq | 36,956,800 | 256,369,669 | -2.57% |
| 2026-01-30 | 7.15 | 7.17 | 6.79 | 7.01 | 7.01 | qfq | 53,201,900 | 370,990,195 | -2.37% |
| 2026-01-29 | 7.27 | 7.36 | 7.16 | 7.18 | 7.18 | qfq | 43,956,059 | 318,395,627 | -2.05% |
| 2026-01-28 | 7.28 | 7.37 | 7.14 | 7.33 | 7.33 | qfq | 48,499,630 | 352,226,859 | 0.55% |
| 2026-01-27 | 7.55 | 7.65 | 7.09 | 7.29 | 7.29 | qfq | 88,334,364 | 641,703,908 | -4.33% |
| 2026-01-26 | 7.70 | 7.78 | 7.54 | 7.62 | 7.62 | qfq | 53,609,648 | 410,270,971 | -0.78% |
| 2026-01-23 | 7.50 | 7.72 | 7.46 | 7.68 | 7.68 | qfq | 57,982,550 | 441,615,593 | 3.09% |
| 2026-01-22 | 7.42 | 7.48 | 7.36 | 7.45 | 7.45 | qfq | 38,353,146 | 284,691,303 | 0.54% |
| 2026-01-21 | 7.22 | 7.44 | 7.19 | 7.41 | 7.41 | qfq | 53,396,075 | 393,914,822 | 2.07% |
| 2026-01-20 | 7.38 | 7.43 | 7.13 | 7.26 | 7.26 | qfq | 43,968,350 | 318,166,493 | -1.63% |
| 2026-01-19 | 7.30 | 7.42 | 7.23 | 7.38 | 7.38 | qfq | 38,813,481 | 285,313,338 | 1.23% |
| 2026-01-16 | 7.39 | 7.40 | 7.21 | 7.29 | 7.29 | qfq | 39,086,023 | 284,703,188 | -0.41% |
| 2026-01-15 | 7.13 | 7.39 | 7.11 | 7.32 | 7.32 | qfq | 53,778,160 | 393,734,614 | 1.81% |
| 2026-01-14 | 7.30 | 7.41 | 7.09 | 7.19 | 7.19 | qfq | 70,437,734 | 512,055,189 | -1.91% |
| 2026-01-13 | 7.34 | 7.50 | 7.24 | 7.33 | 7.33 | qfq | 66,006,410 | 485,178,750 | -0.41% |
| 2026-01-12 | 7.42 | 7.49 | 7.28 | 7.36 | 7.36 | qfq | 67,559,547 | 496,334,337 | 1.10% |
| 2026-01-09 | 7.06 | 7.28 | 7.03 | 7.28 | 7.28 | qfq | 69,188,103 | 498,094,285 | 2.82% |
| 2026-01-08 | 7.25 | 7.25 | 7.01 | 7.08 | 7.08 | qfq | 75,750,824 | 537,993,999 | -2.75% |
| 2026-01-07 | 7.10 | 7.43 | 7.04 | 7.28 | 7.28 | qfq | 87,169,953 | 629,724,929 | 2.97% |
| 2026-01-06 | 6.99 | 7.12 | 6.99 | 7.07 | 7.07 | qfq | 41,559,501 | 293,544,405 | 1.73% |
| 2026-01-05 | 6.93 | 6.98 | 6.84 | 6.95 | 6.95 | qfq | 33,165,923 | 229,069,429 | 0.87% |
| 2025-12-31 | 6.95 | 6.98 | 6.83 | 6.89 | 6.89 | qfq | 26,077,552 | 179,861,267 | -0.43% |
| 2025-12-30 | 6.81 | 6.95 | 6.72 | 6.92 | 6.92 | qfq | 34,237,453 | 234,484,868 | 0.87% |
| 2025-12-29 | 7.01 | 7.06 | 6.84 | 6.86 | 6.86 | qfq | 41,378,800 | 285,563,917 | -2.00% |
| 2025-12-26 | 6.92 | 7.07 | 6.91 | 7.00 | 7.00 | qfq | 50,866,901 | 355,356,400 | 2.19% |
| 2025-12-25 | 6.79 | 6.88 | 6.73 | 6.85 | 6.85 | qfq | 32,546,386 | 221,458,454 | 0.44% |
| 2025-12-24 | 6.77 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 35,766,837 | 243,439,715 | 0.44% |
| 2025-12-23 | 6.70 | 6.87 | 6.68 | 6.79 | 6.79 | qfq | 49,429,594 | 335,550,039 | 1.80% |
| 2025-12-22 | 6.65 | 6.73 | 6.64 | 6.67 | 6.67 | qfq | 31,617,650 | 211,179,045 | 0.45% |
| 2025-12-19 | 6.56 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 31,085,550 | 205,691,676 | 1.53% |
| 2025-12-18 | 6.52 | 6.66 | 6.49 | 6.54 | 6.54 | qfq | 27,816,447 | 183,119,352 | -0.76% |
| 2025-12-17 | 6.47 | 6.60 | 6.38 | 6.59 | 6.59 | qfq | 31,524,746 | 205,047,349 | 2.49% |
| 2025-12-16 | 6.61 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 34,107,903 | 220,400,915 | -3.16% |
| 2025-12-15 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | qfq | 33,745,935 | 223,332,505 | 0.45% |
| 2025-12-12 | 6.54 | 6.66 | 6.47 | 6.61 | 6.61 | qfq | 35,697,150 | 234,151,790 | 1.54% |
| 2025-12-11 | 6.59 | 6.65 | 6.51 | 6.51 | 6.51 | qfq | 29,608,547 | 194,673,689 | -0.76% |
| 2025-12-10 | 6.57 | 6.61 | 6.48 | 6.56 | 6.56 | qfq | 25,533,407 | 166,999,865 | -0.15% |
| 2025-12-09 | 6.65 | 6.67 | 6.55 | 6.57 | 6.57 | qfq | 26,632,122 | 175,653,846 | -1.65% |
| 2025-12-08 | 6.71 | 6.74 | 6.65 | 6.68 | 6.68 | qfq | 37,455,915 | 250,606,814 | -0.15% |
| 2025-12-05 | 6.62 | 6.73 | 6.53 | 6.69 | 6.69 | qfq | 29,771,226 | 198,057,013 | 1.21% |
| 2025-12-04 | 6.68 | 6.76 | 6.58 | 6.61 | 6.61 | qfq | 26,977,000 | 178,941,266 | -1.64% |
| 2025-12-03 | 6.87 | 6.89 | 6.67 | 6.72 | 6.72 | qfq | 31,084,195 | 209,859,906 | -2.04% |
| 2025-12-02 | 6.97 | 6.97 | 6.79 | 6.86 | 6.86 | qfq | 31,623,603 | 216,446,279 | -1.58% |
| 2025-12-01 | 6.98 | 7.29 | 6.94 | 6.97 | 6.97 | qfq | 56,238,819 | 397,503,056 | 0.58% |
| 2025-11-28 | 6.78 | 7.00 | 6.75 | 6.93 | 6.93 | qfq | 38,734,850 | 267,167,290 | 2.36% |
| 2025-11-27 | 6.75 | 6.98 | 6.74 | 6.77 | 6.77 | qfq | 45,020,855 | 308,394,876 | 0.59% |
| 2025-11-26 | 6.85 | 6.88 | 6.71 | 6.73 | 6.73 | qfq | 38,348,656 | 260,442,873 | -1.32% |
| 2025-11-25 | 6.81 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 44,746,352 | 304,154,031 | 1.04% |
| 2025-11-24 | 6.91 | 6.97 | 6.60 | 6.75 | 6.75 | qfq | 64,815,569 | 436,849,607 | -2.03% |
| 2025-11-21 | 7.36 | 7.47 | 6.87 | 6.89 | 6.89 | qfq | 101,067,820 | 717,248,496 | -9.34% |
| 2025-11-20 | 7.58 | 7.94 | 7.55 | 7.60 | 7.60 | qfq | 73,223,995 | 563,362,850 | 1.20% |
| 2025-11-19 | 7.77 | 7.93 | 7.45 | 7.51 | 7.51 | qfq | 67,485,617 | 511,535,444 | -2.59% |
| 2025-11-18 | 7.82 | 8.03 | 7.63 | 7.71 | 7.71 | qfq | 102,419,109 | 801,648,400 | -1.15% |
| 2025-11-17 | 7.78 | 7.91 | 7.71 | 7.80 | 7.80 | qfq | 77,689,608 | 605,872,252 | 1.56% |
| 2025-11-14 | 7.67 | 7.83 | 7.65 | 7.68 | 7.68 | qfq | 49,403,815 | 382,124,665 | -1.29% |
| 2025-11-13 | 7.49 | 7.93 | 7.46 | 7.78 | 7.78 | qfq | 88,180,903 | 683,429,886 | 3.87% |
| 2025-11-12 | 7.52 | 7.63 | 7.36 | 7.49 | 7.49 | qfq | 57,140,870 | 426,419,123 | -1.83% |
| 2025-11-11 | 7.70 | 7.78 | 7.48 | 7.63 | 7.63 | qfq | 76,851,440 | 584,511,215 | -0.26% |
| 2025-11-10 | 7.87 | 7.95 | 7.61 | 7.65 | 7.65 | qfq | 81,353,354 | 630,246,313 | -1.67% |
| 2025-11-07 | 7.90 | 8.03 | 7.74 | 7.78 | 7.78 | qfq | 88,116,121 | 689,468,758 | -2.38% |
| 2025-11-06 | 7.71 | 8.13 | 7.71 | 7.97 | 7.97 | qfq | 137,281,259 | 1,086,494,081 | 1.27% |
| 2025-11-05 | 7.41 | 8.03 | 7.31 | 7.87 | 7.87 | qfq | 152,124,141 | 1,185,169,639 | 3.69% |
| 2025-11-04 | 7.47 | 7.64 | 7.44 | 7.59 | 7.59 | qfq | 98,089,692 | 740,219,689 | 1.61% |
| 2025-11-03 | 7.51 | 7.59 | 7.18 | 7.47 | 7.47 | qfq | 126,095,405 | 929,877,460 | -0.53% |
| 2025-10-31 | 7.38 | 7.83 | 7.38 | 7.51 | 7.51 | qfq | 196,169,951 | 1,491,690,939 | 1.49% |
| 2025-10-30 | 7.59 | 7.84 | 7.36 | 7.40 | 7.40 | qfq | 260,331,064 | 1,957,838,985 | 3.79% |
| 2025-10-29 | 6.78 | 7.13 | 6.77 | 7.13 | 7.13 | qfq | 111,603,266 | 788,501,719 | 10.03% |
| 2025-10-28 | 6.29 | 6.53 | 6.26 | 6.48 | 6.48 | qfq | 66,264,552 | 426,406,708 | 3.02% |
| 2025-10-27 | 6.35 | 6.39 | 6.25 | 6.29 | 6.29 | qfq | 40,141,816 | 253,313,866 | 0.32% |
| 2025-10-24 | 6.39 | 6.44 | 6.25 | 6.27 | 6.27 | qfq | 60,782,466 | 384,938,761 | -2.03% |
| 2025-10-23 | 6.02 | 6.59 | 5.91 | 6.40 | 6.40 | qfq | 90,875,265 | 570,187,289 | 6.31% |
| 2025-10-22 | 6.06 | 6.10 | 5.98 | 6.02 | 6.02 | qfq | 24,122,475 | 145,810,605 | -0.82% |
| 2025-10-21 | 6.10 | 6.12 | 6.02 | 6.07 | 6.07 | qfq | 26,401,121 | 160,456,022 | -0.16% |
| 2025-10-20 | 6.01 | 6.11 | 5.99 | 6.08 | 6.08 | qfq | 30,820,115 | 186,619,375 | 2.70% |
| 2025-10-17 | 6.32 | 6.43 | 5.90 | 5.92 | 5.92 | qfq | 54,109,362 | 330,055,016 | -6.18% |
| 2025-10-16 | 6.32 | 6.44 | 6.27 | 6.31 | 6.31 | qfq | 34,624,273 | 219,678,739 | -0.16% |
| 2025-10-15 | 6.21 | 6.33 | 6.20 | 6.32 | 6.32 | qfq | 34,852,750 | 218,681,895 | 1.77% |
| 2025-10-14 | 6.53 | 6.55 | 6.18 | 6.21 | 6.21 | qfq | 54,566,219 | 347,105,107 | -4.61% |
| 2025-10-13 | 6.16 | 6.54 | 6.11 | 6.51 | 6.51 | qfq | 49,387,419 | 313,694,962 | 1.56% |
| 2025-10-10 | 6.56 | 6.65 | 6.40 | 6.41 | 6.41 | qfq | 47,247,695 | 305,796,357 | -3.17% |
| 2025-10-09 | 6.65 | 6.72 | 6.57 | 6.62 | 6.62 | qfq | 55,828,409 | 371,253,891 | 0.76% |
| 2025-09-30 | 6.50 | 6.66 | 6.46 | 6.57 | 6.57 | qfq | 53,579,666 | 352,790,337 | 1.39% |
| 2025-09-29 | 6.30 | 6.56 | 6.30 | 6.48 | 6.48 | qfq | 59,079,981 | 381,713,544 | 3.35% |
| 2025-09-26 | 6.26 | 6.38 | 6.23 | 6.27 | 6.27 | qfq | 32,616,390 | 206,075,381 | -0.32% |
| 2025-09-25 | 6.40 | 6.48 | 6.28 | 6.29 | 6.29 | qfq | 36,848,923 | 234,585,136 | -2.02% |
| 2025-09-24 | 6.17 | 6.43 | 6.13 | 6.42 | 6.42 | qfq | 47,874,932 | 302,761,573 | 3.22% |
| 2025-09-23 | 6.32 | 6.36 | 6.08 | 6.22 | 6.22 | qfq | 53,426,713 | 330,589,593 | -2.20% |
| 2025-09-22 | 6.48 | 6.59 | 6.30 | 6.36 | 6.36 | qfq | 40,120,656 | 255,919,030 | -1.70% |
| 2025-09-19 | 6.43 | 6.55 | 6.39 | 6.47 | 6.47 | qfq | 48,294,602 | 312,487,020 | 0.47% |
| 2025-09-18 | 6.62 | 6.75 | 6.35 | 6.44 | 6.44 | qfq | 82,655,662 | 541,212,653 | -2.87% |
| 2025-09-17 | 6.70 | 6.74 | 6.58 | 6.63 | 6.63 | qfq | 58,636,794 | 389,872,875 | -1.34% |
| 2025-09-16 | 6.82 | 6.85 | 6.52 | 6.72 | 6.72 | qfq | 85,329,273 | 568,248,164 | 0.00% |
| 2025-09-15 | 6.82 | 7.04 | 6.71 | 6.72 | 6.72 | qfq | 125,149,440 | 857,054,644 | -0.15% |
| 2025-09-12 | 6.51 | 6.79 | 6.35 | 6.73 | 6.73 | qfq | 128,312,199 | 845,164,624 | 4.34% |
| 2025-09-11 | 6.43 | 6.49 | 6.31 | 6.45 | 6.45 | qfq | 73,618,427 | 471,470,423 | -0.77% |
| 2025-09-10 | 6.60 | 6.68 | 6.46 | 6.50 | 6.50 | qfq | 101,440,271 | 664,262,960 | -3.56% |
| 2025-09-09 | 6.40 | 6.84 | 6.39 | 6.74 | 6.74 | qfq | 150,597,364 | 1,004,096,705 | 3.85% |
| 2025-09-08 | 6.59 | 6.66 | 6.38 | 6.49 | 6.49 | qfq | 134,030,050 | 867,437,690 | 0.93% |
| 2025-09-05 | 6.07 | 6.45 | 6.06 | 6.43 | 6.43 | qfq | 154,256,207 | 981,993,737 | 4.55% |
| 2025-09-04 | 6.07 | 6.36 | 6.01 | 6.15 | 6.15 | qfq | 115,527,660 | 718,974,865 | 1.82% |
| 2025-09-03 | 6.09 | 6.25 | 6.02 | 6.04 | 6.04 | qfq | 58,757,250 | 358,958,981 | -0.66% |
| 2025-09-02 | 6.16 | 6.24 | 6.06 | 6.08 | 6.08 | qfq | 58,489,142 | 358,631,658 | -1.62% |
| 2025-09-01 | 6.09 | 6.24 | 6.07 | 6.18 | 6.18 | qfq | 65,920,031 | 406,554,500 | 0.65% |
| 2025-08-29 | 5.88 | 6.17 | 5.81 | 6.14 | 6.14 | qfq | 92,488,644 | 560,533,397 | 4.42% |
| 2025-08-28 | 5.86 | 5.95 | 5.67 | 5.88 | 5.88 | qfq | 50,298,446 | 292,361,547 | 0.00% |
| 2025-08-27 | 6.06 | 6.12 | 5.88 | 5.88 | 5.88 | qfq | 56,344,206 | 339,359,782 | -3.45% |
| 2025-08-26 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | qfq | 41,813,549 | 255,093,451 | -0.33% |
| 2025-08-25 | 6.12 | 6.15 | 6.05 | 6.11 | 6.11 | qfq | 58,792,632 | 358,742,168 | 0.00% |
| 2025-08-22 | 6.10 | 6.18 | 6.06 | 6.11 | 6.11 | qfq | 40,308,701 | 246,146,520 | 0.16% |
| 2025-08-21 | 6.22 | 6.23 | 6.05 | 6.10 | 6.10 | qfq | 59,932,030 | 365,502,408 | -1.77% |
| 2025-08-20 | 6.23 | 6.27 | 6.13 | 6.21 | 6.21 | qfq | 72,758,099 | 450,695,127 | 1.14% |
| 2025-08-19 | 6.13 | 6.17 | 6.08 | 6.14 | 6.14 | qfq | 51,580,516 | 316,366,854 | -0.16% |
| 2025-08-18 | 6.16 | 6.18 | 6.07 | 6.15 | 6.15 | qfq | 68,811,639 | 421,493,529 | 1.15% |
| 2025-08-15 | 6.08 | 6.18 | 6.02 | 6.08 | 6.08 | qfq | 86,833,047 | 529,445,979 | -0.16% |
| 2025-08-14 | 5.93 | 6.33 | 5.87 | 6.09 | 6.09 | qfq | 120,143,783 | 732,254,954 | 3.05% |
| 2025-08-13 | 5.83 | 5.94 | 5.82 | 5.91 | 5.91 | qfq | 46,862,606 | 275,659,183 | 1.20% |
| 2025-08-12 | 5.90 | 5.91 | 5.77 | 5.84 | 5.84 | qfq | 35,506,205 | 206,470,050 | -1.02% |
| 2025-08-11 | 5.72 | 5.96 | 5.72 | 5.90 | 5.90 | qfq | 72,007,100 | 421,069,994 | 4.24% |
| 2025-08-08 | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | qfq | 20,216,192 | 114,508,702 | -0.53% |
| 2025-08-07 | 5.74 | 5.75 | 5.65 | 5.69 | 5.69 | qfq | 22,320,136 | 126,976,959 | -0.52% |
| 2025-08-06 | 5.70 | 5.74 | 5.66 | 5.72 | 5.72 | qfq | 19,278,196 | 109,950,824 | 0.35% |
| 2025-08-05 | 5.67 | 5.74 | 5.66 | 5.70 | 5.70 | qfq | 24,270,344 | 138,510,228 | 1.06% |
| 2025-08-04 | 5.55 | 5.66 | 5.51 | 5.64 | 5.64 | qfq | 21,402,353 | 119,497,730 | 0.89% |
| 2025-08-01 | 5.66 | 5.68 | 5.57 | 5.59 | 5.59 | qfq | 25,683,545 | 144,003,299 | -1.24% |
| 2025-07-31 | 5.71 | 5.78 | 5.63 | 5.66 | 5.66 | qfq | 28,798,299 | 163,998,848 | -1.05% |
| 2025-07-30 | 5.89 | 5.89 | 5.66 | 5.72 | 5.72 | qfq | 48,705,800 | 279,536,033 | -2.56% |
| 2025-07-29 | 5.84 | 5.96 | 5.80 | 5.87 | 5.87 | qfq | 45,166,900 | 265,542,189 | -0.17% |
| 2025-07-28 | 5.81 | 5.91 | 5.76 | 5.88 | 5.88 | qfq | 47,034,274 | 275,733,675 | 1.55% |
| 2025-07-25 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | qfq | 32,717,300 | 189,419,910 | -1.36% |
| 2025-07-24 | 5.72 | 5.91 | 5.70 | 5.87 | 5.87 | qfq | 55,595,057 | 324,132,173 | 2.62% |
| 2025-07-23 | 5.96 | 5.96 | 5.71 | 5.72 | 5.72 | qfq | 59,398,758 | 342,944,607 | -3.05% |
| 2025-07-22 | 5.80 | 5.91 | 5.73 | 5.90 | 5.90 | qfq | 72,076,081 | 421,841,927 | 2.08% |
| 2025-07-21 | 5.77 | 5.79 | 5.72 | 5.78 | 5.78 | qfq | 32,899,396 | 189,603,851 | 0.17% |
| 2025-07-18 | 5.69 | 5.82 | 5.68 | 5.77 | 5.77 | qfq | 42,562,000 | 245,447,459 | 1.23% |
| 2025-07-17 | 5.68 | 5.71 | 5.64 | 5.70 | 5.70 | qfq | 31,111,706 | 176,803,962 | 0.18% |
| 2025-07-16 | 5.67 | 5.75 | 5.65 | 5.69 | 5.69 | qfq | 31,351,380 | 178,523,663 | 0.18% |
| 2025-07-15 | 5.82 | 5.85 | 5.65 | 5.68 | 5.68 | qfq | 65,651,949 | 375,131,210 | -2.91% |
| 2025-07-14 | 5.87 | 5.98 | 5.82 | 5.85 | 5.85 | qfq | 60,898,095 | 359,026,378 | -0.17% |
| 2025-07-11 | 5.83 | 5.89 | 5.74 | 5.86 | 5.86 | qfq | 61,056,835 | 355,480,409 | 1.03% |
| 2025-07-10 | 5.77 | 5.88 | 5.75 | 5.80 | 5.80 | qfq | 61,082,121 | 354,943,296 | 1.05% |
| 2025-07-09 | 5.84 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 52,003,350 | 300,331,194 | -1.20% |
| 2025-07-08 | 5.82 | 5.84 | 5.76 | 5.81 | 5.81 | qfq | 49,970,100 | 289,980,656 | 0.35% |
| 2025-07-07 | 5.77 | 5.85 | 5.75 | 5.79 | 5.79 | qfq | 38,983,701 | 225,649,697 | -0.17% |
| 2025-07-04 | 5.88 | 5.89 | 5.72 | 5.80 | 5.80 | qfq | 62,634,500 | 362,642,363 | -1.69% |
| 2025-07-03 | 5.81 | 5.93 | 5.72 | 5.90 | 5.90 | qfq | 75,567,047 | 440,869,183 | 0.51% |
| 2025-07-02 | 6.01 | 6.06 | 5.84 | 5.87 | 5.87 | qfq | 88,671,915 | 522,359,415 | -3.45% |
| 2025-07-01 | 6.24 | 6.31 | 5.96 | 6.08 | 6.08 | qfq | 118,644,263 | 723,499,510 | -2.72% |
| 2025-06-30 | 6.39 | 6.39 | 6.13 | 6.25 | 6.25 | qfq | 173,938,857 | 1,084,757,489 | 0.16% |
| 2025-06-27 | 5.94 | 6.49 | 5.94 | 6.24 | 6.24 | qfq | 229,805,665 | 1,462,151,471 | 5.76% |
| 2025-06-26 | 5.83 | 6.12 | 5.81 | 5.90 | 5.90 | qfq | 119,708,753 | 711,833,573 | -0.17% |
| 2025-06-25 | 5.97 | 6.07 | 5.83 | 5.91 | 5.91 | qfq | 130,364,929 | 771,390,711 | -1.01% |
| 2025-06-24 | 5.75 | 6.18 | 5.65 | 5.97 | 5.97 | qfq | 178,646,826 | 1,052,888,376 | 2.93% |
| 2025-06-23 | 5.41 | 5.80 | 5.35 | 5.80 | 5.80 | qfq | 146,332,702 | 827,208,352 | 7.21% |
| 2025-06-20 | 5.51 | 5.72 | 5.38 | 5.41 | 5.41 | qfq | 107,765,640 | 597,230,827 | -2.35% |
| 2025-06-19 | 5.60 | 5.84 | 5.49 | 5.54 | 5.54 | qfq | 148,912,189 | 841,107,617 | -2.81% |
| 2025-06-18 | 5.51 | 5.72 | 5.35 | 5.70 | 5.70 | qfq | 179,865,339 | 987,026,441 | 3.26% |
| 2025-06-17 | 5.05 | 5.52 | 5.05 | 5.52 | 5.52 | qfq | 135,742,188 | 729,828,440 | 9.96% |
| 2025-06-16 | 4.94 | 5.03 | 4.91 | 5.02 | 5.02 | qfq | 26,522,586 | 132,028,020 | 1.21% |
| 2025-06-13 | 5.11 | 5.11 | 4.95 | 4.96 | 4.96 | qfq | 32,638,130 | 163,475,734 | -2.36% |
| 2025-06-12 | 5.13 | 5.15 | 5.05 | 5.08 | 5.08 | qfq | 32,486,641 | 165,193,168 | -0.78% |
| 2025-06-11 | 5.02 | 5.18 | 5.01 | 5.12 | 5.12 | qfq | 49,978,718 | 256,366,422 | 1.79% |
| 2025-06-10 | 5.04 | 5.08 | 4.94 | 5.03 | 5.03 | qfq | 42,814,506 | 214,935,849 | 0.00% |
| 2025-06-09 | 4.94 | 5.08 | 4.92 | 5.03 | 5.03 | qfq | 40,817,539 | 204,832,627 | 2.44% |
| 2025-06-06 | 4.89 | 4.95 | 4.88 | 4.91 | 4.91 | qfq | 26,163,100 | 128,608,646 | -0.20% |
| 2025-06-05 | 4.92 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 31,583,723 | 154,763,717 | -0.20% |
| 2025-06-04 | 4.86 | 4.99 | 4.84 | 4.93 | 4.93 | qfq | 43,908,793 | 216,153,898 | 1.23% |
| 2025-06-03 | 4.95 | 4.96 | 4.83 | 4.87 | 4.87 | qfq | 47,430,552 | 231,759,222 | 1.46% |
| 2025-05-30 | 4.97 | 4.97 | 4.77 | 4.80 | 4.80 | qfq | 54,811,199 | 264,287,483 | -3.81% |
| 2025-05-29 | 4.69 | 5.05 | 4.66 | 4.99 | 4.99 | qfq | 68,752,716 | 337,376,596 | 6.40% |
| 2025-05-28 | 4.75 | 4.77 | 4.67 | 4.69 | 4.69 | qfq | 15,242,400 | 71,750,489 | -1.47% |
| 2025-05-27 | 4.75 | 4.79 | 4.65 | 4.76 | 4.76 | qfq | 21,622,551 | 102,084,960 | 0.42% |
| 2025-05-26 | 4.67 | 4.77 | 4.67 | 4.74 | 4.74 | qfq | 21,217,137 | 100,222,824 | 1.50% |
| 2025-05-23 | 4.76 | 4.83 | 4.67 | 4.67 | 4.67 | qfq | 32,068,772 | 152,289,198 | -2.71% |
| 2025-05-22 | 4.96 | 4.99 | 4.78 | 4.80 | 4.80 | qfq | 43,669,086 | 212,633,843 | -3.42% |
| 2025-05-21 | 4.88 | 5.00 | 4.83 | 4.97 | 4.97 | qfq | 49,537,864 | 244,448,925 | 2.05% |
| 2025-05-20 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 19,061,888 | 92,567,162 | 0.21% |
| 2025-05-19 | 4.83 | 4.88 | 4.77 | 4.86 | 4.86 | qfq | 16,279,052 | 78,578,786 | 0.62% |
| 2025-05-16 | 4.81 | 4.89 | 4.77 | 4.83 | 4.83 | qfq | 15,675,362 | 76,111,154 | 0.42% |
| 2025-05-15 | 4.93 | 4.93 | 4.81 | 4.81 | 4.81 | qfq | 17,863,088 | 86,346,778 | -2.24% |
| 2025-05-14 | 4.93 | 4.96 | 4.89 | 4.92 | 4.92 | qfq | 19,150,350 | 94,250,078 | -0.81% |
| 2025-05-13 | 5.03 | 5.06 | 4.92 | 4.96 | 4.96 | qfq | 28,499,027 | 141,947,300 | -0.40% |
| 2025-05-12 | 4.98 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 32,375,848 | 160,879,963 | 2.05% |
| 2025-05-09 | 4.95 | 4.97 | 4.82 | 4.88 | 4.88 | qfq | 19,629,392 | 95,627,349 | -1.41% |
| 2025-05-08 | 4.87 | 4.98 | 4.87 | 4.95 | 4.95 | qfq | 21,865,950 | 108,094,578 | 1.02% |
| 2025-05-07 | 4.94 | 4.98 | 4.86 | 4.90 | 4.90 | qfq | 26,193,400 | 128,741,895 | 0.41% |
| 2025-05-06 | 4.78 | 4.88 | 4.76 | 4.88 | 4.88 | qfq | 24,636,706 | 119,441,407 | 3.17% |
| 2025-04-30 | 4.71 | 4.75 | 4.68 | 4.73 | 4.73 | qfq | 16,689,800 | 78,781,786 | 1.07% |
| 2025-04-29 | 4.64 | 4.74 | 4.62 | 4.68 | 4.68 | qfq | 15,997,584 | 75,089,039 | 1.52% |
| 2025-04-28 | 4.71 | 4.72 | 4.59 | 4.61 | 4.61 | qfq | 13,882,671 | 64,226,239 | -2.12% |
| 2025-04-25 | 4.70 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 17,356,769 | 81,851,054 | 0.00% |
| 2025-04-24 | 4.82 | 4.83 | 4.69 | 4.71 | 4.71 | qfq | 19,115,948 | 90,607,628 | -1.67% |
| 2025-04-23 | 4.78 | 4.84 | 4.76 | 4.79 | 4.79 | qfq | 19,228,850 | 92,130,681 | 0.42% |
| 2025-04-22 | 4.83 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 19,216,014 | 91,452,699 | -0.63% |
| 2025-04-21 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | qfq | 19,918,504 | 94,430,588 | 3.00% |
| 2025-04-18 | 4.69 | 4.70 | 4.60 | 4.66 | 4.66 | qfq | 17,592,500 | 81,672,864 | -0.64% |
| 2025-04-17 | 4.66 | 4.73 | 4.64 | 4.69 | 4.69 | qfq | 17,492,279 | 82,283,681 | 0.00% |
| 2025-04-16 | 4.76 | 4.82 | 4.61 | 4.69 | 4.69 | qfq | 26,246,600 | 123,224,320 | -2.49% |
| 2025-04-15 | 4.86 | 4.91 | 4.78 | 4.81 | 4.81 | qfq | 31,137,956 | 150,602,094 | -1.03% |
| 2025-04-14 | 4.67 | 4.90 | 4.67 | 4.86 | 4.86 | qfq | 45,005,937 | 216,796,606 | 4.74% |
| 2025-04-11 | 4.49 | 4.73 | 4.47 | 4.64 | 4.64 | qfq | 37,743,141 | 174,447,648 | 2.65% |
| 2025-04-10 | 4.54 | 4.62 | 4.49 | 4.52 | 4.52 | qfq | 38,195,068 | 174,163,373 | 2.03% |
| 2025-04-09 | 4.24 | 4.47 | 3.99 | 4.43 | 4.43 | qfq | 49,613,450 | 211,229,140 | 2.78% |
| 2025-04-08 | 4.40 | 4.51 | 4.20 | 4.31 | 4.31 | qfq | 62,371,081 | 269,487,923 | -5.07% |
| 2025-04-07 | 4.69 | 4.76 | 4.54 | 4.54 | 4.54 | qfq | 29,648,251 | 136,167,608 | -9.92% |
| 2025-04-03 | 5.02 | 5.09 | 4.98 | 5.04 | 5.04 | qfq | 28,179,021 | 141,850,108 | -0.79% |
| 2025-04-02 | 5.04 | 5.14 | 5.00 | 5.08 | 5.08 | qfq | 24,568,797 | 124,828,865 | 0.79% |
| 2025-04-01 | 4.99 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 29,381,465 | 148,138,865 | 1.00% |
| 2025-03-31 | 5.07 | 5.07 | 4.90 | 4.99 | 4.99 | qfq | 35,569,758 | 176,743,640 | -1.58% |
| 2025-03-28 | 5.11 | 5.16 | 5.06 | 5.07 | 5.07 | qfq | 27,059,450 | 137,955,487 | -1.36% |
| 2025-03-27 | 5.19 | 5.21 | 5.07 | 5.14 | 5.14 | qfq | 37,346,006 | 192,058,218 | -1.53% |
| 2025-03-26 | 5.21 | 5.33 | 5.20 | 5.22 | 5.22 | qfq | 35,123,689 | 184,471,806 | -0.57% |
| 2025-03-25 | 5.24 | 5.39 | 5.19 | 5.25 | 5.25 | qfq | 46,721,445 | 246,467,713 | 0.00% |
| 2025-03-24 | 5.37 | 5.37 | 5.14 | 5.25 | 5.25 | qfq | 52,389,243 | 274,103,158 | -1.50% |
| 2025-03-21 | 5.36 | 5.46 | 5.32 | 5.33 | 5.33 | qfq | 55,123,122 | 295,990,511 | -1.84% |
| 2025-03-20 | 5.56 | 5.57 | 5.43 | 5.43 | 5.43 | qfq | 69,134,469 | 379,448,257 | -1.45% |
| 2025-03-19 | 5.70 | 5.72 | 5.49 | 5.51 | 5.51 | qfq | 100,798,381 | 559,709,594 | -5.16% |
| 2025-03-18 | 5.68 | 6.00 | 5.68 | 5.81 | 5.81 | qfq | 120,670,635 | 703,041,215 | 2.47% |
| 2025-03-17 | 5.76 | 6.04 | 5.66 | 5.67 | 5.67 | qfq | 159,969,234 | 927,310,242 | -3.41% |
| 2025-03-14 | 5.58 | 6.25 | 5.57 | 5.87 | 5.87 | qfq | 211,759,745 | 1,278,776,410 | 3.35% |
| 2025-03-13 | 5.38 | 5.75 | 5.32 | 5.68 | 5.68 | qfq | 124,691,212 | 696,000,630 | 5.58% |
| 2025-03-12 | 5.33 | 5.53 | 5.24 | 5.38 | 5.38 | qfq | 92,041,112 | 496,012,411 | 1.32% |
| 2025-03-11 | 5.26 | 5.33 | 5.17 | 5.31 | 5.31 | qfq | 85,464,099 | 448,091,131 | -2.03% |
| 2025-03-10 | 5.08 | 5.58 | 5.01 | 5.42 | 5.42 | qfq | 149,296,500 | 798,865,565 | 6.90% |
| 2025-03-07 | 4.96 | 5.26 | 4.91 | 5.07 | 5.07 | qfq | 107,812,808 | 548,043,623 | 2.01% |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 4.97 | 4.97 | qfq | 90,611,494 | 448,787,446 | 2.69% |
| 2025-03-05 | 4.93 | 4.99 | 4.75 | 4.84 | 4.84 | qfq | 80,182,652 | 388,012,124 | -1.43% |
| 2025-03-04 | 5.09 | 5.10 | 4.86 | 4.91 | 4.91 | qfq | 155,845,064 | 770,107,921 | -3.54% |
| 2025-03-03 | 4.75 | 5.09 | 4.75 | 5.09 | 5.09 | qfq | 77,253,940 | 388,258,044 | 9.94% |
| 2025-02-28 | 4.64 | 4.80 | 4.52 | 4.63 | 4.63 | qfq | 84,927,747 | 396,974,886 | 0.87% |
| 2025-02-27 | 4.50 | 4.60 | 4.47 | 4.59 | 4.59 | qfq | 49,148,890 | 223,746,513 | 2.46% |
| 2025-02-26 | 4.42 | 4.50 | 4.41 | 4.48 | 4.48 | qfq | 27,536,130 | 123,088,660 | 1.36% |
| 2025-02-25 | 4.40 | 4.47 | 4.36 | 4.42 | 4.42 | qfq | 21,096,570 | 93,485,603 | -0.45% |
| 2025-02-24 | 4.46 | 4.52 | 4.40 | 4.44 | 4.44 | qfq | 32,565,305 | 144,923,111 | 0.45% |
| 2025-02-21 | 4.35 | 4.43 | 4.34 | 4.42 | 4.42 | qfq | 30,107,510 | 132,373,106 | 1.61% |
| 2025-02-20 | 4.31 | 4.39 | 4.26 | 4.35 | 4.35 | qfq | 26,729,520 | 115,603,997 | 0.23% |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.34 | 4.34 | qfq | 24,245,700 | 104,927,857 | 0.46% |
| 2025-02-18 | 4.38 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 36,177,589 | 158,120,306 | 0.00% |
| 2025-02-17 | 4.33 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 21,189,378 | 91,013,504 | 0.23% |
| 2025-02-14 | 4.28 | 4.40 | 4.28 | 4.31 | 4.31 | qfq | 17,658,185 | 76,643,118 | 0.00% |
| 2025-02-13 | 4.36 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 19,516,855 | 84,647,243 | -1.15% |
| 2025-02-12 | 4.27 | 4.36 | 4.24 | 4.36 | 4.36 | qfq | 22,323,132 | 96,413,794 | 2.11% |
| 2025-02-11 | 4.29 | 4.31 | 4.22 | 4.27 | 4.27 | qfq | 17,445,338 | 74,102,840 | -1.16% |
| 2025-02-10 | 4.32 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 19,900,506 | 85,754,340 | -0.23% |
| 2025-02-07 | 4.28 | 4.36 | 4.27 | 4.33 | 4.33 | qfq | 22,753,850 | 98,314,958 | 1.17% |
| 2025-02-06 | 4.13 | 4.29 | 4.13 | 4.28 | 4.28 | qfq | 19,962,109 | 84,433,087 | 2.64% |
| 2025-02-05 | 4.19 | 4.23 | 4.12 | 4.17 | 4.17 | qfq | 16,669,359 | 69,788,490 | 0.00% |
| 2025-01-27 | 4.27 | 4.28 | 4.16 | 4.17 | 4.17 | qfq | 13,857,900 | 58,374,196 | -1.65% |
| 2025-01-24 | 4.16 | 4.24 | 4.15 | 4.24 | 4.24 | qfq | 17,174,798 | 72,339,361 | 1.44% |
| 2025-01-23 | 4.24 | 4.33 | 4.17 | 4.18 | 4.18 | qfq | 22,738,689 | 96,692,354 | -1.18% |
| 2025-01-22 | 4.18 | 4.26 | 4.12 | 4.23 | 4.23 | qfq | 23,892,600 | 100,272,846 | 0.95% |
| 2025-01-21 | 4.21 | 4.39 | 4.15 | 4.19 | 4.19 | qfq | 39,403,407 | 167,137,345 | 1.95% |
| 2025-01-20 | 4.04 | 4.13 | 4.03 | 4.11 | 4.11 | qfq | 18,348,800 | 75,146,143 | 2.24% |
| 2025-01-17 | 4.00 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 11,579,407 | 46,513,253 | 0.25% |
| 2025-01-16 | 3.98 | 4.08 | 3.97 | 4.01 | 4.01 | qfq | 15,984,902 | 64,368,409 | 1.01% |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.97 | 3.97 | qfq | 15,941,002 | 63,339,393 | -1.73% |
| 2025-01-14 | 3.88 | 4.04 | 3.87 | 4.04 | 4.04 | qfq | 19,067,350 | 75,723,927 | 3.59% |
| 2025-01-13 | 3.85 | 3.91 | 3.77 | 3.90 | 3.90 | qfq | 14,612,103 | 56,343,438 | 1.04% |
| 2025-01-10 | 3.99 | 4.02 | 3.85 | 3.86 | 3.86 | qfq | 14,852,200 | 58,343,283 | -2.77% |
| 2025-01-09 | 3.93 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 13,778,200 | 54,942,570 | 0.00% |
| 2025-01-08 | 4.03 | 4.03 | 3.85 | 3.97 | 3.97 | qfq | 20,568,809 | 80,905,507 | -1.49% |
| 2025-01-07 | 3.94 | 4.05 | 3.92 | 4.03 | 4.03 | qfq | 18,923,450 | 75,601,278 | 1.26% |
| 2025-01-06 | 3.93 | 4.13 | 3.83 | 3.98 | 3.98 | qfq | 24,953,003 | 99,368,553 | 2.05% |
| 2025-01-03 | 4.03 | 4.08 | 3.88 | 3.90 | 3.90 | qfq | 21,195,726 | 84,272,877 | -3.70% |
| 2025-01-02 | 4.13 | 4.18 | 4.00 | 4.05 | 4.05 | qfq | 19,990,800 | 81,984,343 | -1.94% |
| 2024-12-31 | 4.29 | 4.33 | 4.13 | 4.13 | 4.13 | qfq | 17,956,740 | 75,368,782 | -2.59% |
| 2024-12-30 | 4.29 | 4.33 | 4.20 | 4.24 | 4.24 | qfq | 15,302,000 | 64,752,158 | -1.17% |
| 2024-12-27 | 4.21 | 4.35 | 4.18 | 4.29 | 4.29 | qfq | 20,762,609 | 88,961,525 | 2.39% |
| 2024-12-26 | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 12,771,400 | 53,818,960 | 0.24% |
| 2024-12-25 | 4.25 | 4.27 | 4.12 | 4.18 | 4.18 | qfq | 16,058,653 | 66,889,481 | -1.42% |
| 2024-12-24 | 4.19 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 14,127,394 | 59,863,663 | 1.19% |
| 2024-12-23 | 4.34 | 4.36 | 4.18 | 4.19 | 4.19 | qfq | 22,134,500 | 93,948,135 | -3.68% |
| 2024-12-20 | 4.36 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 18,221,050 | 79,408,853 | -0.68% |
| 2024-12-19 | 4.31 | 4.38 | 4.28 | 4.38 | 4.38 | qfq | 19,633,597 | 84,946,291 | 0.46% |
| 2024-12-18 | 4.43 | 4.45 | 4.35 | 4.36 | 4.36 | qfq | 19,832,200 | 87,075,411 | -1.36% |
| 2024-12-17 | 4.50 | 4.54 | 4.40 | 4.42 | 4.42 | qfq | 23,508,083 | 104,762,128 | -2.00% |
| 2024-12-16 | 4.55 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 24,682,390 | 111,601,016 | -1.31% |
| 2024-12-13 | 4.70 | 4.70 | 4.56 | 4.57 | 4.57 | qfq | 34,547,587 | 158,963,208 | -3.18% |
| 2024-12-12 | 4.78 | 4.80 | 4.65 | 4.72 | 4.72 | qfq | 34,374,962 | 161,588,434 | -0.84% |
| 2024-12-11 | 4.75 | 4.81 | 4.71 | 4.76 | 4.76 | qfq | 29,117,591 | 138,687,386 | 0.21% |
| 2024-12-10 | 4.91 | 4.97 | 4.74 | 4.75 | 4.75 | qfq | 39,750,653 | 192,081,893 | -0.42% |
| 2024-12-09 | 4.80 | 4.85 | 4.69 | 4.77 | 4.77 | qfq | 29,511,300 | 140,814,168 | -1.04% |
| 2024-12-06 | 4.77 | 4.83 | 4.65 | 4.82 | 4.82 | qfq | 36,862,550 | 175,220,455 | 0.84% |
| 2024-12-05 | 4.70 | 4.81 | 4.69 | 4.78 | 4.78 | qfq | 30,769,500 | 146,682,134 | 1.06% |
| 2024-12-04 | 4.82 | 4.83 | 4.68 | 4.73 | 4.73 | qfq | 34,645,200 | 164,395,914 | -2.27% |
| 2024-12-03 | 4.90 | 4.94 | 4.76 | 4.84 | 4.84 | qfq | 37,623,545 | 180,998,472 | -0.41% |
| 2024-12-02 | 4.72 | 4.91 | 4.64 | 4.86 | 4.86 | qfq | 53,039,791 | 256,107,501 | 2.97% |
| 2024-11-29 | 4.73 | 4.78 | 4.58 | 4.72 | 4.72 | qfq | 50,038,921 | 234,383,008 | -0.84% |
| 2024-11-28 | 4.77 | 4.90 | 4.71 | 4.76 | 4.76 | qfq | 52,209,286 | 251,485,332 | -0.21% |
| 2024-11-27 | 4.68 | 4.78 | 4.53 | 4.77 | 4.77 | qfq | 66,848,390 | 309,615,692 | -0.63% |
| 2024-11-26 | 5.14 | 5.15 | 4.73 | 4.80 | 4.80 | qfq | 115,366,336 | 562,333,894 | -3.81% |
| 2024-11-25 | 4.53 | 4.99 | 4.52 | 4.99 | 4.99 | qfq | 121,426,916 | 589,222,614 | 9.91% |
| 2024-11-22 | 4.70 | 4.77 | 4.52 | 4.54 | 4.54 | qfq | 32,067,329 | 149,365,718 | -3.81% |
| 2024-11-21 | 4.71 | 4.78 | 4.65 | 4.72 | 4.72 | qfq | 30,665,708 | 144,693,613 | 0.64% |
| 2024-11-20 | 4.60 | 4.73 | 4.59 | 4.69 | 4.69 | qfq | 35,212,115 | 164,360,052 | 2.18% |
| 2024-11-19 | 4.43 | 4.59 | 4.41 | 4.59 | 4.59 | qfq | 29,568,769 | 132,970,822 | 3.61% |
| 2024-11-18 | 4.54 | 4.62 | 4.40 | 4.43 | 4.43 | qfq | 34,517,900 | 155,438,527 | -1.77% |
| 2024-11-15 | 4.58 | 4.69 | 4.50 | 4.51 | 4.51 | qfq | 31,372,057 | 144,443,467 | -2.17% |
| 2024-11-14 | 4.82 | 4.85 | 4.60 | 4.61 | 4.61 | qfq | 37,174,169 | 174,687,930 | -4.16% |
| 2024-11-13 | 4.76 | 4.92 | 4.68 | 4.81 | 4.81 | qfq | 40,959,350 | 196,058,683 | -0.21% |
| 2024-11-12 | 4.99 | 5.05 | 4.77 | 4.82 | 4.82 | qfq | 69,136,189 | 339,488,280 | -3.02% |
| 2024-11-11 | 4.66 | 4.98 | 4.58 | 4.97 | 4.97 | qfq | 106,900,282 | 519,270,497 | 3.54% |
| 2024-11-08 | 4.68 | 5.08 | 4.68 | 4.80 | 4.80 | qfq | 125,459,928 | 616,914,793 | 3.90% |
| 2024-11-07 | 4.50 | 4.64 | 4.46 | 4.62 | 4.62 | qfq | 53,210,773 | 242,176,106 | 4.29% |
| 2024-11-06 | 4.39 | 4.52 | 4.39 | 4.43 | 4.43 | qfq | 38,929,916 | 173,376,080 | 0.91% |
| 2024-11-05 | 4.28 | 4.41 | 4.26 | 4.39 | 4.39 | qfq | 35,117,132 | 153,209,527 | 2.33% |
| 2024-11-04 | 4.24 | 4.30 | 4.15 | 4.29 | 4.29 | qfq | 28,605,195 | 121,764,602 | 0.94% |
| 2024-11-01 | 4.23 | 4.34 | 4.14 | 4.25 | 4.25 | qfq | 36,898,575 | 156,575,115 | -0.93% |
| 2024-10-31 | 4.18 | 4.34 | 4.18 | 4.29 | 4.29 | qfq | 33,579,171 | 143,482,227 | 2.63% |
| 2024-10-30 | 4.20 | 4.26 | 4.13 | 4.18 | 4.18 | qfq | 23,775,483 | 99,470,154 | -1.18% |
| 2024-10-29 | 4.35 | 4.42 | 4.20 | 4.23 | 4.23 | qfq | 32,706,146 | 139,965,111 | -2.31% |
| 2024-10-28 | 4.28 | 4.34 | 4.23 | 4.33 | 4.33 | qfq | 34,543,440 | 148,716,987 | 1.17% |
| 2024-10-25 | 4.03 | 4.32 | 4.02 | 4.28 | 4.28 | qfq | 50,345,215 | 212,374,874 | 6.73% |
| 2024-10-24 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | qfq | 25,444,440 | 102,533,756 | -2.67% |
| 2024-10-23 | 4.02 | 4.17 | 3.98 | 4.12 | 4.12 | qfq | 34,888,181 | 142,269,922 | 3.26% |
| 2024-10-22 | 3.91 | 3.99 | 3.86 | 3.99 | 3.99 | qfq | 26,882,149 | 105,783,702 | 2.05% |
| 2024-10-21 | 3.91 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 30,386,120 | 119,414,878 | 0.77% |
| 2024-10-18 | 3.73 | 3.96 | 3.71 | 3.88 | 3.88 | qfq | 34,822,962 | 133,646,778 | 4.02% |
| 2024-10-17 | 3.83 | 3.86 | 3.73 | 3.73 | 3.73 | qfq | 21,498,600 | 81,608,505 | -1.84% |
| 2024-10-16 | 3.73 | 3.87 | 3.73 | 3.80 | 3.80 | qfq | 18,490,200 | 70,191,933 | -0.52% |
| 2024-10-15 | 3.92 | 3.95 | 3.81 | 3.82 | 3.82 | qfq | 23,184,655 | 89,864,711 | -2.80% |
| 2024-10-14 | 3.84 | 3.94 | 3.78 | 3.93 | 3.93 | qfq | 25,121,455 | 96,950,846 | 2.08% |
| 2024-10-11 | 4.10 | 4.10 | 3.80 | 3.85 | 3.85 | qfq | 33,101,879 | 129,600,886 | -6.10% |
| 2024-10-10 | 4.15 | 4.30 | 4.06 | 4.10 | 4.10 | qfq | 38,075,056 | 158,570,340 | -1.91% |
| 2024-10-09 | 4.48 | 4.48 | 4.12 | 4.18 | 4.18 | qfq | 55,179,844 | 238,060,205 | -7.52% |
| 2024-10-08 | 4.52 | 4.52 | 4.25 | 4.52 | 4.52 | qfq | 70,141,402 | 311,479,894 | 9.98% |
| 2024-09-30 | 3.89 | 4.11 | 3.88 | 4.11 | 4.11 | qfq | 56,779,358 | 229,289,650 | 9.89% |
| 2024-09-27 | 3.60 | 3.76 | 3.59 | 3.74 | 3.74 | qfq | 26,820,035 | 98,975,855 | 5.35% |
| 2024-09-26 | 3.44 | 3.56 | 3.41 | 3.55 | 3.55 | qfq | 21,907,275 | 76,342,987 | 3.20% |
| 2024-09-25 | 3.40 | 3.53 | 3.40 | 3.44 | 3.44 | qfq | 26,745,703 | 92,929,142 | 1.47% |
| 2024-09-24 | 3.24 | 3.40 | 3.22 | 3.39 | 3.39 | qfq | 32,787,993 | 108,978,352 | 5.61% |
| 2024-09-23 | 3.18 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 10,968,299 | 35,189,805 | 0.63% |
| 2024-09-20 | 3.23 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 15,263,343 | 48,680,564 | -1.24% |
| 2024-09-19 | 3.15 | 3.27 | 3.11 | 3.23 | 3.23 | qfq | 22,961,138 | 73,548,236 | 4.53% |
| 2024-09-18 | 3.14 | 3.15 | 3.04 | 3.09 | 3.09 | qfq | 13,689,013 | 42,179,331 | -1.59% |
| 2024-09-13 | 3.24 | 3.25 | 3.14 | 3.14 | 3.14 | qfq | 19,667,154 | 62,242,947 | -3.09% |
| 2024-09-12 | 3.24 | 3.33 | 3.21 | 3.24 | 3.24 | qfq | 22,791,409 | 74,556,594 | -0.31% |
| 2024-09-11 | 3.22 | 3.34 | 3.19 | 3.25 | 3.25 | qfq | 27,397,341 | 89,678,449 | -0.31% |
| 2024-09-10 | 3.36 | 3.37 | 3.17 | 3.26 | 3.26 | qfq | 39,473,738 | 127,850,032 | -3.26% |
| 2024-09-09 | 3.16 | 3.51 | 3.16 | 3.37 | 3.37 | qfq | 44,305,297 | 147,518,773 | 5.64% |
| 2024-09-06 | 3.29 | 3.30 | 3.19 | 3.19 | 3.19 | qfq | 14,507,700 | 46,764,394 | -3.04% |
| 2024-09-05 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 14,625,950 | 48,028,763 | 0.61% |
| 2024-09-04 | 3.22 | 3.34 | 3.20 | 3.27 | 3.27 | qfq | 20,330,772 | 66,769,571 | 0.62% |
| 2024-09-03 | 3.22 | 3.30 | 3.18 | 3.25 | 3.25 | qfq | 16,827,571 | 54,620,510 | 0.93% |
| 2024-09-02 | 3.37 | 3.38 | 3.21 | 3.22 | 3.22 | qfq | 16,540,000 | 54,349,783 | -3.30% |
| 2024-08-30 | 3.27 | 3.40 | 3.27 | 3.33 | 3.33 | qfq | 19,401,940 | 64,845,405 | 0.30% |
| 2024-08-29 | 3.22 | 3.34 | 3.17 | 3.32 | 3.32 | qfq | 20,415,900 | 66,939,399 | 4.40% |
| 2024-08-28 | 3.17 | 3.24 | 3.12 | 3.18 | 3.18 | qfq | 10,927,170 | 34,816,739 | 0.63% |
| 2024-08-27 | 3.26 | 3.27 | 3.14 | 3.16 | 3.16 | qfq | 13,022,151 | 41,381,654 | -2.47% |
| 2024-08-26 | 3.13 | 3.31 | 3.12 | 3.24 | 3.24 | qfq | 16,339,231 | 52,921,504 | 3.51% |
| 2024-08-23 | 3.21 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 13,568,198 | 42,689,630 | -2.19% |
| 2024-08-22 | 3.29 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 14,773,178 | 47,849,594 | -2.14% |
| 2024-08-21 | 3.27 | 3.34 | 3.25 | 3.27 | 3.27 | qfq | 10,983,328 | 36,140,234 | 0.00% |
| 2024-08-20 | 3.40 | 3.41 | 3.26 | 3.27 | 3.27 | qfq | 15,348,470 | 50,786,777 | -3.82% |
| 2024-08-19 | 3.46 | 3.50 | 3.39 | 3.40 | 3.40 | qfq | 10,606,803 | 36,456,466 | -1.73% |
| 2024-08-16 | 3.54 | 3.57 | 3.46 | 3.46 | 3.46 | qfq | 7,905,850 | 27,642,546 | -2.54% |
| 2024-08-15 | 3.49 | 3.58 | 3.46 | 3.55 | 3.54 | qfq | 11,464,670 | 40,448,001 | 1.14% |
| 2024-08-14 | 3.57 | 3.59 | 3.49 | 3.51 | 3.50 | qfq | 8,180,754 | 28,766,531 | -1.68% |
| 2024-08-13 | 3.52 | 3.57 | 3.45 | 3.57 | 3.55 | qfq | 8,858,200 | 31,211,484 | 1.42% |
| 2024-08-12 | 3.54 | 3.58 | 3.49 | 3.52 | 3.51 | qfq | 8,273,400 | 29,197,432 | -0.85% |
| 2024-08-09 | 3.64 | 3.69 | 3.55 | 3.55 | 3.54 | qfq | 10,930,700 | 39,331,023 | -1.93% |
| 2024-08-08 | 3.63 | 3.70 | 3.56 | 3.62 | 3.60 | qfq | 13,628,600 | 49,437,482 | -0.82% |
| 2024-08-07 | 3.65 | 3.68 | 3.62 | 3.65 | 3.63 | qfq | 7,564,550 | 27,573,903 | -0.54% |
| 2024-08-06 | 3.65 | 3.68 | 3.61 | 3.67 | 3.65 | qfq | 8,998,438 | 32,835,194 | 1.94% |
| 2024-08-05 | 3.65 | 3.75 | 3.59 | 3.60 | 3.58 | qfq | 11,802,555 | 43,195,995 | -1.91% |
| 2024-08-02 | 3.70 | 3.75 | 3.66 | 3.67 | 3.65 | qfq | 10,641,300 | 39,397,319 | -1.61% |
| 2024-08-01 | 3.75 | 3.77 | 3.70 | 3.73 | 3.71 | qfq | 10,936,221 | 40,857,292 | -0.27% |
| 2024-07-31 | 3.54 | 3.75 | 3.51 | 3.74 | 3.72 | qfq | 20,440,447 | 74,844,878 | 6.25% |
| 2024-07-30 | 3.50 | 3.53 | 3.44 | 3.52 | 3.51 | qfq | 6,776,700 | 23,730,408 | 0.57% |
| 2024-07-29 | 3.54 | 3.56 | 3.47 | 3.50 | 3.49 | qfq | 7,463,050 | 26,154,981 | -1.13% |
| 2024-07-26 | 3.54 | 3.57 | 3.49 | 3.54 | 3.53 | qfq | 8,453,800 | 29,849,037 | 1.72% |
| 2024-07-25 | 3.39 | 3.53 | 3.36 | 3.48 | 3.47 | qfq | 12,938,991 | 44,809,975 | 2.35% |
| 2024-07-24 | 3.51 | 3.54 | 3.38 | 3.40 | 3.39 | qfq | 14,216,800 | 48,849,577 | -3.13% |
| 2024-07-23 | 3.59 | 3.65 | 3.47 | 3.51 | 3.50 | qfq | 10,575,850 | 37,749,007 | -2.77% |
| 2024-07-22 | 3.64 | 3.66 | 3.57 | 3.61 | 3.59 | qfq | 10,079,500 | 36,343,057 | -0.82% |
| 2024-07-19 | 3.59 | 3.65 | 3.54 | 3.64 | 3.62 | qfq | 8,773,350 | 31,621,282 | 0.83% |
| 2024-07-18 | 3.60 | 3.64 | 3.51 | 3.61 | 3.59 | qfq | 9,556,250 | 34,221,483 | -0.28% |
| 2024-07-17 | 3.64 | 3.66 | 3.59 | 3.62 | 3.60 | qfq | 8,191,479 | 29,645,500 | -0.28% |
| 2024-07-16 | 3.62 | 3.66 | 3.60 | 3.63 | 3.61 | qfq | 8,316,285 | 30,129,528 | 0.00% |
| 2024-07-15 | 3.70 | 3.71 | 3.59 | 3.63 | 3.61 | qfq | 10,710,350 | 38,922,697 | -1.89% |
| 2024-07-12 | 3.74 | 3.74 | 3.68 | 3.70 | 3.68 | qfq | 11,435,650 | 42,379,207 | -0.54% |
| 2024-07-11 | 3.58 | 3.75 | 3.58 | 3.72 | 3.70 | qfq | 22,263,762 | 82,081,840 | 5.38% |
| 2024-07-10 | 3.61 | 3.67 | 3.51 | 3.53 | 3.52 | qfq | 14,720,650 | 52,836,283 | -2.22% |
| 2024-07-09 | 3.56 | 3.64 | 3.48 | 3.61 | 3.59 | qfq | 14,477,152 | 51,640,689 | 0.84% |
| 2024-07-08 | 3.72 | 3.72 | 3.56 | 3.58 | 3.56 | qfq | 10,252,000 | 37,000,937 | -3.24% |
| 2024-07-05 | 3.66 | 3.73 | 3.60 | 3.70 | 3.68 | qfq | 9,161,450 | 33,644,633 | 1.09% |
| 2024-07-04 | 3.77 | 3.79 | 3.63 | 3.66 | 3.64 | qfq | 10,074,500 | 37,201,644 | -2.92% |
| 2024-07-03 | 3.74 | 3.82 | 3.74 | 3.77 | 3.75 | qfq | 9,229,000 | 34,851,062 | 0.80% |
| 2024-07-02 | 3.77 | 3.80 | 3.72 | 3.74 | 3.72 | qfq | 7,429,500 | 27,928,184 | -1.06% |
| 2024-07-01 | 3.76 | 3.84 | 3.71 | 3.78 | 3.76 | qfq | 9,811,210 | 36,892,294 | 0.27% |
| 2024-06-28 | 3.73 | 3.86 | 3.73 | 3.77 | 3.75 | qfq | 10,517,350 | 40,042,026 | 0.27% |
| 2024-06-27 | 3.86 | 3.86 | 3.75 | 3.76 | 3.74 | qfq | 9,155,400 | 34,729,413 | -2.59% |
| 2024-06-26 | 3.75 | 3.87 | 3.69 | 3.86 | 3.84 | qfq | 12,239,350 | 46,355,715 | 2.93% |
| 2024-06-25 | 3.79 | 3.82 | 3.73 | 3.75 | 3.73 | qfq | 9,747,600 | 36,756,802 | -0.27% |
| 2024-06-24 | 3.88 | 3.88 | 3.73 | 3.76 | 3.74 | qfq | 13,772,756 | 52,261,720 | -2.84% |
| 2024-06-21 | 3.99 | 4.00 | 3.86 | 3.87 | 3.85 | qfq | 13,970,950 | 54,910,435 | -2.76% |
| 2024-06-20 | 4.12 | 4.14 | 3.98 | 3.98 | 3.96 | qfq | 14,123,400 | 56,923,745 | -3.40% |
| 2024-06-19 | 4.21 | 4.25 | 4.11 | 4.12 | 4.10 | qfq | 13,069,484 | 54,276,549 | -1.67% |
| 2024-06-18 | 4.14 | 4.19 | 4.11 | 4.19 | 4.17 | qfq | 11,210,906 | 46,673,590 | 1.70% |
| 2024-06-17 | 4.05 | 4.15 | 4.04 | 4.12 | 4.10 | qfq | 12,701,400 | 52,256,903 | 0.98% |
| 2024-06-14 | 4.05 | 4.10 | 3.98 | 4.08 | 4.06 | qfq | 11,379,550 | 46,008,336 | 0.74% |
| 2024-06-13 | 4.08 | 4.10 | 4.03 | 4.05 | 4.03 | qfq | 10,098,220 | 40,917,385 | -0.74% |
| 2024-06-12 | 4.01 | 4.09 | 4.01 | 4.08 | 4.06 | qfq | 10,928,070 | 44,393,758 | 1.24% |
| 2024-06-11 | 4.02 | 4.04 | 3.92 | 4.03 | 4.01 | qfq | 12,019,100 | 47,903,551 | 0.25% |
| 2024-06-07 | 4.03 | 4.09 | 3.96 | 4.02 | 4.00 | qfq | 12,623,201 | 50,884,804 | 0.75% |
| 2024-06-06 | 4.20 | 4.22 | 3.95 | 3.99 | 3.97 | qfq | 23,021,511 | 92,789,690 | -4.32% |
| 2024-06-05 | 4.29 | 4.30 | 4.17 | 4.17 | 4.15 | qfq | 13,219,525 | 55,969,899 | -2.11% |
| 2024-06-04 | 4.20 | 4.27 | 4.10 | 4.26 | 4.24 | qfq | 17,757,906 | 74,236,595 | 0.24% |
| 2024-06-03 | 4.40 | 4.41 | 4.20 | 4.25 | 4.23 | qfq | 23,640,958 | 101,139,105 | -3.41% |
| 2024-05-31 | 4.40 | 4.47 | 4.38 | 4.40 | 4.38 | qfq | 17,034,917 | 75,405,616 | -0.23% |
| 2024-05-30 | 4.49 | 4.51 | 4.40 | 4.41 | 4.39 | qfq | 20,784,401 | 92,205,037 | -2.43% |
| 2024-05-29 | 4.48 | 4.59 | 4.43 | 4.52 | 4.50 | qfq | 28,140,056 | 126,729,569 | 0.00% |
| 2024-05-28 | 4.72 | 4.72 | 4.51 | 4.52 | 4.50 | qfq | 34,278,920 | 156,203,223 | -4.24% |
| 2024-05-27 | 4.77 | 4.80 | 4.60 | 4.72 | 4.70 | qfq | 46,349,976 | 216,203,980 | -2.48% |
| 2024-05-24 | 4.64 | 4.87 | 4.59 | 4.84 | 4.82 | qfq | 80,464,599 | 384,781,041 | 3.64% |
| 2024-05-23 | 4.50 | 4.70 | 4.44 | 4.67 | 4.65 | qfq | 58,183,895 | 267,742,025 | 2.64% |
| 2024-05-22 | 4.50 | 4.61 | 4.50 | 4.55 | 4.53 | qfq | 17,988,850 | 81,781,991 | -0.44% |
| 2024-05-21 | 4.62 | 4.65 | 4.54 | 4.57 | 4.55 | qfq | 19,630,700 | 89,824,025 | -0.87% |
| 2024-05-20 | 4.65 | 4.73 | 4.58 | 4.61 | 4.59 | qfq | 33,807,754 | 157,221,056 | 0.00% |
| 2024-05-17 | 4.45 | 4.63 | 4.36 | 4.61 | 4.59 | qfq | 38,102,700 | 172,212,526 | 3.13% |
| 2024-05-16 | 4.46 | 4.52 | 4.43 | 4.47 | 4.45 | qfq | 25,334,300 | 113,375,704 | 0.90% |
| 2024-05-15 | 4.52 | 4.57 | 4.41 | 4.43 | 4.41 | qfq | 28,053,796 | 125,723,759 | -2.42% |
| 2024-05-14 | 4.58 | 4.64 | 4.52 | 4.54 | 4.52 | qfq | 31,840,830 | 145,025,254 | -0.87% |
| 2024-05-13 | 4.76 | 4.84 | 4.54 | 4.58 | 4.56 | qfq | 53,342,100 | 247,089,064 | -4.18% |
| 2024-05-10 | 5.06 | 5.08 | 4.73 | 4.78 | 4.76 | qfq | 110,340,204 | 535,727,049 | 1.27% |
| 2024-05-09 | 4.38 | 4.72 | 4.38 | 4.72 | 4.70 | qfq | 55,427,041 | 254,197,061 | 10.02% |
| 2024-05-08 | 4.43 | 4.43 | 4.28 | 4.29 | 4.27 | qfq | 28,085,600 | 122,048,264 | -2.72% |
| 2024-05-07 | 4.44 | 4.46 | 4.36 | 4.41 | 4.39 | qfq | 22,122,971 | 97,210,523 | -0.45% |
| 2024-05-06 | 4.41 | 4.49 | 4.37 | 4.43 | 4.41 | qfq | 37,953,000 | 168,011,752 | 1.37% |
| 2024-04-30 | 4.50 | 4.51 | 4.34 | 4.37 | 4.35 | qfq | 61,475,500 | 271,255,596 | 0.00% |
| 2024-04-29 | 3.97 | 4.37 | 3.97 | 4.37 | 4.35 | qfq | 33,838,800 | 145,049,804 | 10.08% |
| 2024-04-26 | 3.80 | 3.97 | 3.78 | 3.97 | 3.95 | qfq | 17,576,007 | 68,654,979 | 3.66% |
| 2024-04-25 | 3.80 | 3.91 | 3.76 | 3.83 | 3.81 | qfq | 13,031,269 | 50,158,195 | 0.52% |
| 2024-04-24 | 3.76 | 3.83 | 3.67 | 3.81 | 3.79 | qfq | 14,913,600 | 55,836,739 | 2.14% |
| 2024-04-23 | 3.74 | 3.84 | 3.71 | 3.73 | 3.71 | qfq | 17,211,900 | 64,631,855 | -0.80% |
| 2024-04-22 | 3.82 | 3.85 | 3.66 | 3.76 | 3.74 | qfq | 13,877,831 | 52,171,325 | -1.05% |
| 2024-04-19 | 3.93 | 3.94 | 3.79 | 3.80 | 3.78 | qfq | 18,371,601 | 70,591,537 | -3.80% |
| 2024-04-18 | 4.00 | 4.02 | 3.81 | 3.95 | 3.93 | qfq | 22,187,300 | 87,178,486 | 1.02% |
| 2024-04-17 | 3.59 | 3.91 | 3.59 | 3.91 | 3.89 | qfq | 26,090,193 | 99,706,172 | 10.14% |
| 2024-04-16 | 3.89 | 3.90 | 3.55 | 3.55 | 3.54 | qfq | 29,133,162 | 106,717,884 | -9.90% |
| 2024-04-15 | 4.16 | 4.23 | 3.86 | 3.94 | 3.92 | qfq | 31,234,648 | 124,769,582 | -5.97% |
| 2024-04-12 | 4.34 | 4.34 | 4.17 | 4.19 | 4.17 | qfq | 18,883,900 | 79,592,239 | -2.78% |
| 2024-04-11 | 4.38 | 4.41 | 4.26 | 4.31 | 4.29 | qfq | 21,440,000 | 92,884,823 | -1.37% |
| 2024-04-10 | 4.48 | 4.49 | 4.33 | 4.37 | 4.35 | qfq | 18,231,440 | 79,954,039 | -2.67% |
| 2024-04-09 | 4.30 | 4.52 | 4.30 | 4.49 | 4.47 | qfq | 28,336,420 | 126,568,443 | 3.94% |
| 2024-04-08 | 4.46 | 4.53 | 4.31 | 4.32 | 4.30 | qfq | 20,546,265 | 90,716,886 | -3.57% |
| 2024-04-03 | 4.42 | 4.54 | 4.42 | 4.48 | 4.46 | qfq | 25,113,419 | 112,478,813 | 0.22% |
| 2024-04-02 | 4.40 | 4.53 | 4.39 | 4.47 | 4.45 | qfq | 32,663,081 | 145,706,199 | 2.76% |
| 2024-04-01 | 4.17 | 4.35 | 4.16 | 4.35 | 4.33 | qfq | 17,378,820 | 74,423,794 | 4.32% |
| 2024-03-29 | 4.11 | 4.18 | 4.11 | 4.17 | 4.15 | qfq | 9,392,755 | 38,975,848 | 1.21% |
| 2024-03-28 | 4.02 | 4.17 | 4.01 | 4.12 | 4.10 | qfq | 14,166,748 | 58,071,473 | 2.74% |
| 2024-03-27 | 4.26 | 4.28 | 4.01 | 4.01 | 3.99 | qfq | 16,471,900 | 67,994,720 | -5.65% |
| 2024-03-26 | 4.24 | 4.28 | 4.15 | 4.25 | 4.23 | qfq | 14,460,500 | 61,073,191 | 0.95% |
| 2024-03-25 | 4.37 | 4.38 | 4.19 | 4.21 | 4.19 | qfq | 14,791,750 | 63,299,896 | -3.44% |
| 2024-03-22 | 4.41 | 4.44 | 4.32 | 4.36 | 4.34 | qfq | 14,581,100 | 63,738,695 | -1.80% |
| 2024-03-21 | 4.49 | 4.52 | 4.40 | 4.44 | 4.42 | qfq | 12,778,297 | 56,821,652 | -1.11% |
| 2024-03-20 | 4.42 | 4.52 | 4.41 | 4.49 | 4.47 | qfq | 13,809,950 | 61,840,392 | 0.90% |
| 2024-03-19 | 4.42 | 4.61 | 4.40 | 4.45 | 4.43 | qfq | 27,136,550 | 122,007,432 | 0.91% |
| 2024-03-18 | 4.35 | 4.42 | 4.34 | 4.41 | 4.39 | qfq | 18,059,434 | 79,336,684 | 1.85% |
| 2024-03-15 | 4.26 | 4.33 | 4.20 | 4.33 | 4.31 | qfq | 14,339,150 | 61,298,295 | 1.64% |
| 2024-03-14 | 4.29 | 4.35 | 4.19 | 4.26 | 4.24 | qfq | 12,316,700 | 52,649,863 | -0.93% |
| 2024-03-13 | 4.31 | 4.33 | 4.25 | 4.30 | 4.28 | qfq | 12,688,595 | 54,384,170 | -0.46% |
| 2024-03-12 | 4.31 | 4.36 | 4.28 | 4.32 | 4.30 | qfq | 16,580,050 | 71,429,924 | 0.47% |
| 2024-03-11 | 4.14 | 4.30 | 4.14 | 4.30 | 4.28 | qfq | 26,854,000 | 113,876,326 | 4.37% |
| 2024-03-08 | 4.15 | 4.18 | 4.05 | 4.12 | 4.10 | qfq | 14,600,766 | 59,998,427 | -0.72% |
| 2024-03-07 | 4.28 | 4.28 | 4.12 | 4.15 | 4.13 | qfq | 15,214,250 | 63,457,311 | -1.43% |
| 2024-03-06 | 4.12 | 4.29 | 4.10 | 4.21 | 4.19 | qfq | 15,231,655 | 63,646,749 | 1.45% |
| 2024-03-05 | 4.20 | 4.23 | 4.11 | 4.15 | 4.13 | qfq | 16,931,056 | 70,428,234 | -2.12% |
| 2024-03-04 | 4.30 | 4.33 | 4.18 | 4.24 | 4.22 | qfq | 16,020,454 | 67,832,912 | -0.93% |
| 2024-03-01 | 4.28 | 4.33 | 4.19 | 4.28 | 4.26 | qfq | 24,516,100 | 104,368,274 | 1.90% |
| 2024-02-29 | 4.00 | 4.20 | 3.96 | 4.20 | 4.18 | qfq | 23,066,827 | 94,865,233 | 5.00% |
| 2024-02-28 | 4.22 | 4.39 | 3.99 | 4.00 | 3.98 | qfq | 35,625,574 | 150,026,335 | -4.53% |
| 2024-02-27 | 4.12 | 4.19 | 4.06 | 4.19 | 4.17 | qfq | 16,782,900 | 69,334,916 | 1.70% |
| 2024-02-26 | 4.02 | 4.20 | 4.01 | 4.12 | 4.10 | qfq | 24,152,065 | 99,156,654 | 2.74% |
| 2024-02-23 | 3.94 | 4.02 | 3.89 | 4.01 | 3.99 | qfq | 17,289,503 | 68,306,078 | 2.04% |
| 2024-02-22 | 3.86 | 3.95 | 3.85 | 3.93 | 3.91 | qfq | 15,440,500 | 60,305,713 | 1.03% |
| 2024-02-21 | 3.78 | 4.04 | 3.78 | 3.89 | 3.87 | qfq | 28,440,927 | 111,281,250 | 3.46% |
| 2024-02-20 | 3.80 | 3.80 | 3.69 | 3.76 | 3.74 | qfq | 18,078,550 | 67,471,880 | -1.31% |
| 2024-02-19 | 3.83 | 3.89 | 3.74 | 3.81 | 3.79 | qfq | 26,090,566 | 99,290,018 | 0.26% |
| 2024-02-08 | 3.60 | 3.96 | 3.58 | 3.80 | 3.78 | qfq | 35,241,915 | 134,523,616 | 5.56% |
| 2024-02-07 | 3.29 | 3.62 | 3.26 | 3.60 | 3.58 | qfq | 38,408,816 | 135,378,618 | 9.42% |
| 2024-02-06 | 2.86 | 3.39 | 2.86 | 3.29 | 3.28 | qfq | 32,079,401 | 100,451,301 | 3.79% |
| 2024-02-05 | 3.52 | 3.52 | 3.17 | 3.17 | 3.16 | qfq | 30,999,228 | 100,592,000 | -9.94% |
| 2024-02-02 | 3.72 | 3.78 | 3.38 | 3.52 | 3.51 | qfq | 25,565,255 | 91,426,895 | -5.12% |
| 2024-02-01 | 3.75 | 3.87 | 3.70 | 3.71 | 3.69 | qfq | 15,569,800 | 58,695,465 | -2.37% |
| 2024-01-31 | 3.97 | 4.07 | 3.78 | 3.80 | 3.78 | qfq | 23,590,283 | 91,867,878 | -7.32% |
| 2024-01-30 | 4.28 | 4.28 | 4.07 | 4.10 | 4.08 | qfq | 14,154,800 | 59,034,647 | -4.21% |
| 2024-01-29 | 4.45 | 4.47 | 4.27 | 4.28 | 4.26 | qfq | 12,151,700 | 52,748,814 | -4.04% |
| 2024-01-26 | 4.45 | 4.51 | 4.44 | 4.46 | 4.44 | qfq | 11,811,300 | 52,822,602 | -0.45% |
| 2024-01-25 | 4.37 | 4.48 | 4.31 | 4.48 | 4.46 | qfq | 15,269,312 | 67,245,115 | 2.52% |
| 2024-01-24 | 4.40 | 4.44 | 4.18 | 4.37 | 4.35 | qfq | 15,619,063 | 67,290,908 | -0.23% |
| 2024-01-23 | 4.25 | 4.41 | 4.17 | 4.38 | 4.36 | qfq | 15,658,186 | 67,729,016 | 2.82% |
| 2024-01-22 | 4.51 | 4.54 | 4.26 | 4.26 | 4.24 | qfq | 20,438,174 | 89,990,452 | -6.58% |
| 2024-01-19 | 4.71 | 4.84 | 4.55 | 4.56 | 4.54 | qfq | 21,188,411 | 98,920,167 | -3.80% |
| 2024-01-18 | 4.65 | 4.76 | 4.54 | 4.74 | 4.72 | qfq | 23,237,250 | 108,030,267 | 1.50% |
| 2024-01-17 | 4.86 | 4.96 | 4.67 | 4.67 | 4.65 | qfq | 27,109,808 | 130,911,214 | -2.51% |
| 2024-01-16 | 4.81 | 4.89 | 4.71 | 4.79 | 4.77 | qfq | 14,875,969 | 71,286,104 | 0.00% |
| 2024-01-15 | 4.75 | 4.90 | 4.74 | 4.79 | 4.77 | qfq | 16,119,868 | 77,620,390 | -0.83% |
| 2024-01-12 | 4.77 | 4.95 | 4.75 | 4.83 | 4.81 | qfq | 21,398,306 | 104,087,625 | 0.63% |
| 2024-01-11 | 4.63 | 4.85 | 4.61 | 4.80 | 4.78 | qfq | 17,341,744 | 82,263,676 | 3.45% |
| 2024-01-10 | 4.60 | 4.73 | 4.51 | 4.64 | 4.62 | qfq | 12,965,822 | 60,263,422 | 0.65% |
| 2024-01-09 | 4.59 | 4.71 | 4.53 | 4.61 | 4.59 | qfq | 12,079,470 | 55,718,910 | 0.44% |
| 2024-01-08 | 4.68 | 4.75 | 4.58 | 4.59 | 4.57 | qfq | 11,177,021 | 51,996,227 | -2.55% |
| 2024-01-05 | 4.80 | 4.89 | 4.68 | 4.71 | 4.69 | qfq | 12,500,400 | 59,882,216 | -1.05% |
| 2024-01-04 | 4.84 | 4.85 | 4.73 | 4.76 | 4.74 | qfq | 9,006,522 | 42,916,444 | -1.45% |
| 2024-01-03 | 4.86 | 4.89 | 4.78 | 4.83 | 4.81 | qfq | 9,052,131 | 43,735,917 | -0.62% |
| 2024-01-02 | 4.91 | 4.93 | 4.85 | 4.86 | 4.84 | qfq | 11,095,250 | 54,199,994 | -1.22% |
| 2023-12-29 | 4.89 | 4.94 | 4.84 | 4.92 | 4.90 | qfq | 12,873,200 | 63,229,308 | 0.41% |
| 2023-12-28 | 4.58 | 4.90 | 4.56 | 4.90 | 4.88 | qfq | 28,695,134 | 137,627,118 | 6.75% |
| 2023-12-27 | 4.60 | 4.64 | 4.53 | 4.59 | 4.57 | qfq | 7,682,825 | 35,118,738 | -0.86% |
| 2023-12-26 | 4.67 | 4.67 | 4.60 | 4.63 | 4.61 | qfq | 7,664,350 | 35,472,696 | -0.64% |
| 2023-12-25 | 4.73 | 4.76 | 4.65 | 4.66 | 4.64 | qfq | 7,842,958 | 36,806,407 | -1.48% |
| 2023-12-22 | 4.67 | 4.79 | 4.58 | 4.73 | 4.71 | qfq | 15,547,424 | 72,993,631 | 0.85% |
| 2023-12-21 | 4.57 | 4.73 | 4.55 | 4.69 | 4.67 | qfq | 11,098,927 | 51,481,453 | 1.74% |
| 2023-12-20 | 4.66 | 4.68 | 4.60 | 4.61 | 4.59 | qfq | 7,994,600 | 37,055,183 | -1.07% |
| 2023-12-19 | 4.65 | 4.71 | 4.63 | 4.66 | 4.64 | qfq | 6,386,362 | 29,770,391 | -0.21% |
| 2023-12-18 | 4.76 | 4.79 | 4.64 | 4.67 | 4.65 | qfq | 10,519,776 | 49,433,999 | -2.30% |
| 2023-12-15 | 4.82 | 4.90 | 4.77 | 4.78 | 4.76 | qfq | 11,447,700 | 55,342,097 | -0.83% |
| 2023-12-14 | 4.79 | 4.88 | 4.79 | 4.82 | 4.80 | qfq | 9,180,100 | 44,403,200 | 0.63% |
| 2023-12-13 | 4.83 | 4.84 | 4.77 | 4.79 | 4.77 | qfq | 9,317,350 | 44,705,958 | -1.03% |
| 2023-12-12 | 4.86 | 4.86 | 4.80 | 4.84 | 4.82 | qfq | 8,346,800 | 40,303,598 | -0.82% |
| 2023-12-11 | 4.84 | 4.89 | 4.73 | 4.88 | 4.86 | qfq | 12,145,450 | 58,381,730 | 1.04% |
| 2023-12-08 | 4.92 | 4.95 | 4.82 | 4.83 | 4.81 | qfq | 14,371,941 | 70,025,761 | -1.23% |
| 2023-12-07 | 4.94 | 4.95 | 4.84 | 4.89 | 4.87 | qfq | 13,726,650 | 66,986,813 | -1.01% |
| 2023-12-06 | 4.82 | 5.03 | 4.81 | 4.94 | 4.92 | qfq | 18,984,852 | 94,177,655 | 2.07% |
| 2023-12-05 | 4.84 | 4.91 | 4.82 | 4.84 | 4.82 | qfq | 12,829,900 | 62,485,743 | -0.62% |
| 2023-12-04 | 4.95 | 4.96 | 4.86 | 4.87 | 4.85 | qfq | 16,405,200 | 80,362,597 | -1.62% |
| 2023-12-01 | 5.03 | 5.03 | 4.88 | 4.95 | 4.93 | qfq | 18,803,603 | 92,740,393 | -1.59% |
| 2023-11-30 | 5.14 | 5.14 | 5.00 | 5.03 | 5.01 | qfq | 15,273,041 | 77,091,917 | -1.95% |
| 2023-11-29 | 5.22 | 5.24 | 5.11 | 5.13 | 5.11 | qfq | 9,406,656 | 48,532,459 | -1.72% |
| 2023-11-28 | 5.13 | 5.26 | 5.08 | 5.22 | 5.20 | qfq | 11,329,456 | 58,671,983 | 1.75% |
| 2023-11-27 | 5.23 | 5.26 | 5.08 | 5.13 | 5.11 | qfq | 16,947,150 | 86,984,905 | -2.66% |
| 2023-11-24 | 5.40 | 5.40 | 5.25 | 5.27 | 5.25 | qfq | 12,806,669 | 67,859,865 | -2.59% |
| 2023-11-23 | 5.39 | 5.42 | 5.35 | 5.41 | 5.39 | qfq | 8,083,667 | 43,565,621 | 0.19% |
| 2023-11-22 | 5.52 | 5.55 | 5.39 | 5.40 | 5.38 | qfq | 15,931,319 | 86,878,994 | -2.70% |
| 2023-11-21 | 5.61 | 5.62 | 5.54 | 5.55 | 5.53 | qfq | 13,112,700 | 73,219,551 | -0.72% |
| 2023-11-20 | 5.57 | 5.61 | 5.47 | 5.59 | 5.57 | qfq | 14,700,726 | 81,581,788 | 0.72% |
| 2023-11-17 | 5.42 | 5.59 | 5.38 | 5.55 | 5.53 | qfq | 15,562,300 | 85,908,973 | 2.21% |
| 2023-11-16 | 5.55 | 5.55 | 5.43 | 5.43 | 5.41 | qfq | 11,852,438 | 64,917,291 | -2.51% |
| 2023-11-15 | 5.50 | 5.59 | 5.48 | 5.57 | 5.55 | qfq | 16,529,667 | 91,760,249 | 2.01% |
| 2023-11-14 | 5.42 | 5.49 | 5.41 | 5.46 | 5.44 | qfq | 7,885,400 | 42,949,514 | 0.37% |
| 2023-11-13 | 5.43 | 5.46 | 5.39 | 5.44 | 5.42 | qfq | 7,901,050 | 42,789,659 | 0.93% |
| 2023-11-10 | 5.42 | 5.43 | 5.34 | 5.39 | 5.37 | qfq | 7,651,850 | 41,207,940 | -0.55% |
| 2023-11-09 | 5.45 | 5.48 | 5.40 | 5.42 | 5.40 | qfq | 10,282,630 | 55,938,951 | -0.18% |
| 2023-11-08 | 5.49 | 5.49 | 5.39 | 5.43 | 5.41 | qfq | 12,063,028 | 65,577,812 | -0.91% |
| 2023-11-07 | 5.50 | 5.52 | 5.45 | 5.48 | 5.46 | qfq | 9,829,550 | 53,856,207 | -0.54% |
| 2023-11-06 | 5.36 | 5.52 | 5.36 | 5.51 | 5.49 | qfq | 15,766,457 | 86,145,258 | 3.38% |
| 2023-11-03 | 5.20 | 5.35 | 5.20 | 5.33 | 5.31 | qfq | 13,395,631 | 71,272,020 | 2.30% |
| 2023-11-02 | 5.30 | 5.34 | 5.20 | 5.21 | 5.19 | qfq | 7,640,300 | 40,148,458 | -1.51% |
| 2023-11-01 | 5.30 | 5.36 | 5.27 | 5.29 | 5.27 | qfq | 7,888,742 | 41,862,493 | 0.00% |
| 2023-10-31 | 5.38 | 5.40 | 5.27 | 5.29 | 5.27 | qfq | 9,775,450 | 51,963,757 | -1.31% |
| 2023-10-30 | 5.38 | 5.40 | 5.30 | 5.36 | 5.34 | qfq | 14,726,079 | 78,605,829 | -0.92% |
| 2023-10-27 | 5.27 | 5.44 | 5.21 | 5.41 | 5.39 | qfq | 15,465,993 | 83,071,941 | 1.88% |
| 2023-10-26 | 5.22 | 5.33 | 5.11 | 5.31 | 5.29 | qfq | 10,525,118 | 54,789,631 | 1.34% |
| 2023-10-25 | 5.28 | 5.33 | 5.22 | 5.24 | 5.22 | qfq | 9,569,397 | 50,408,219 | 0.58% |
| 2023-10-24 | 5.16 | 5.25 | 5.08 | 5.21 | 5.19 | qfq | 14,391,160 | 74,505,173 | 2.16% |
| 2023-10-23 | 5.32 | 5.32 | 5.07 | 5.10 | 5.08 | qfq | 13,472,287 | 69,538,290 | -4.14% |
| 2023-10-20 | 5.22 | 5.41 | 5.18 | 5.32 | 5.30 | qfq | 16,780,582 | 89,470,177 | 2.31% |
| 2023-10-19 | 5.28 | 5.29 | 5.18 | 5.20 | 5.18 | qfq | 11,315,622 | 59,128,368 | -1.70% |
| 2023-10-18 | 5.46 | 5.46 | 5.27 | 5.29 | 5.27 | qfq | 12,181,526 | 64,972,654 | -2.76% |
| 2023-10-17 | 5.50 | 5.54 | 5.42 | 5.44 | 5.42 | qfq | 11,003,749 | 60,181,178 | -1.09% |
| 2023-10-16 | 5.70 | 5.70 | 5.47 | 5.50 | 5.48 | qfq | 16,192,857 | 89,698,797 | -3.17% |
| 2023-10-13 | 5.77 | 5.77 | 5.62 | 5.68 | 5.66 | qfq | 16,233,550 | 92,139,251 | -1.90% |
| 2023-10-12 | 5.62 | 5.80 | 5.59 | 5.79 | 5.77 | qfq | 23,813,313 | 136,412,752 | 3.76% |
| 2023-10-11 | 5.55 | 5.68 | 5.48 | 5.58 | 5.56 | qfq | 17,813,090 | 99,408,632 | 1.45% |
| 2023-10-10 | 5.48 | 5.59 | 5.46 | 5.50 | 5.48 | qfq | 9,459,995 | 52,214,563 | 0.55% |
| 2023-10-09 | 5.52 | 5.53 | 5.42 | 5.47 | 5.45 | qfq | 10,863,587 | 59,384,229 | -1.08% |
| 2023-09-28 | 5.50 | 5.58 | 5.48 | 5.53 | 5.51 | qfq | 10,826,615 | 59,885,447 | 1.10% |
| 2023-09-27 | 5.36 | 5.57 | 5.33 | 5.47 | 5.45 | qfq | 15,326,068 | 84,022,027 | 1.86% |
| 2023-09-26 | 5.41 | 5.43 | 5.37 | 5.37 | 5.35 | qfq | 6,546,350 | 35,282,424 | -0.74% |
| 2023-09-25 | 5.57 | 5.61 | 5.40 | 5.41 | 5.39 | qfq | 12,997,568 | 71,021,223 | -2.87% |
| 2023-09-22 | 5.37 | 5.58 | 5.36 | 5.57 | 5.55 | qfq | 15,772,059 | 86,745,427 | 3.15% |
| 2023-09-21 | 5.43 | 5.47 | 5.38 | 5.40 | 5.38 | qfq | 7,566,000 | 40,978,645 | -0.37% |
| 2023-09-20 | 5.56 | 5.59 | 5.42 | 5.42 | 5.40 | qfq | 11,724,700 | 64,288,365 | -2.52% |
| 2023-09-19 | 5.67 | 5.69 | 5.54 | 5.56 | 5.54 | qfq | 11,038,000 | 61,716,333 | -2.28% |
| 2023-09-18 | 5.56 | 5.70 | 5.50 | 5.69 | 5.67 | qfq | 14,468,916 | 81,626,928 | 1.61% |
| 2023-09-15 | 5.55 | 5.64 | 5.49 | 5.60 | 5.58 | qfq | 10,891,726 | 60,566,076 | 1.45% |
| 2023-09-14 | 5.63 | 5.63 | 5.51 | 5.52 | 5.50 | qfq | 7,294,830 | 40,497,617 | -1.60% |
| 2023-09-13 | 5.74 | 5.76 | 5.58 | 5.61 | 5.59 | qfq | 8,763,859 | 49,462,562 | -2.26% |
| 2023-09-12 | 5.67 | 5.79 | 5.66 | 5.74 | 5.72 | qfq | 9,655,262 | 55,393,940 | 1.06% |
| 2023-09-11 | 5.59 | 5.71 | 5.49 | 5.68 | 5.66 | qfq | 11,815,324 | 66,577,353 | 2.34% |
| 2023-09-08 | 5.63 | 5.64 | 5.54 | 5.55 | 5.53 | qfq | 9,576,982 | 53,387,222 | -1.60% |
| 2023-09-07 | 5.86 | 5.87 | 5.63 | 5.64 | 5.62 | qfq | 16,427,422 | 93,730,141 | -3.75% |
| 2023-09-06 | 5.77 | 5.87 | 5.73 | 5.86 | 5.84 | qfq | 8,856,052 | 51,426,548 | 0.86% |
| 2023-09-05 | 5.87 | 5.92 | 5.76 | 5.81 | 5.79 | qfq | 12,137,002 | 70,606,178 | -1.53% |
| 2023-09-04 | 5.77 | 5.90 | 5.72 | 5.90 | 5.88 | qfq | 13,276,825 | 77,404,446 | 2.79% |
| 2023-09-01 | 5.76 | 5.80 | 5.72 | 5.74 | 5.72 | qfq | 6,991,120 | 40,187,070 | -0.35% |
| 2023-08-31 | 5.84 | 5.85 | 5.75 | 5.76 | 5.74 | qfq | 7,584,150 | 43,833,257 | -1.37% |
| 2023-08-30 | 5.89 | 5.94 | 5.82 | 5.84 | 5.82 | qfq | 8,974,595 | 52,749,581 | -0.34% |
| 2023-08-29 | 5.77 | 5.90 | 5.71 | 5.86 | 5.84 | qfq | 13,403,587 | 78,182,175 | 1.74% |
| 2023-08-28 | 5.89 | 6.01 | 5.72 | 5.76 | 5.74 | qfq | 16,836,250 | 98,913,782 | 1.23% |
| 2023-08-25 | 5.77 | 5.81 | 5.66 | 5.69 | 5.67 | qfq | 11,067,651 | 63,478,956 | -1.39% |
| 2023-08-24 | 5.85 | 5.90 | 5.77 | 5.77 | 5.75 | qfq | 10,443,717 | 60,871,125 | -1.03% |
| 2023-08-23 | 5.93 | 5.94 | 5.81 | 5.83 | 5.81 | qfq | 8,419,850 | 49,487,152 | -1.85% |
| 2023-08-22 | 5.96 | 6.03 | 5.81 | 5.94 | 5.91 | qfq | 12,462,459 | 73,659,686 | 0.17% |
| 2023-08-21 | 6.05 | 6.12 | 5.93 | 5.93 | 5.90 | qfq | 10,707,703 | 64,469,608 | -1.98% |
| 2023-08-18 | 6.18 | 6.23 | 6.05 | 6.05 | 6.02 | qfq | 9,084,503 | 55,645,315 | -2.26% |
| 2023-08-17 | 6.10 | 6.24 | 6.04 | 6.19 | 6.16 | qfq | 9,097,199 | 55,928,070 | 1.64% |
| 2023-08-16 | 6.12 | 6.18 | 6.07 | 6.09 | 6.06 | qfq | 7,456,100 | 45,737,579 | -0.49% |
| 2023-08-15 | 6.21 | 6.25 | 6.06 | 6.12 | 6.09 | qfq | 10,597,553 | 64,911,368 | -1.45% |
| 2023-08-14 | 6.26 | 6.26 | 6.09 | 6.21 | 6.18 | qfq | 11,830,048 | 72,986,351 | -1.27% |
| 2023-08-11 | 6.53 | 6.55 | 6.29 | 6.29 | 6.26 | qfq | 13,935,910 | 88,953,528 | -3.68% |
| 2023-08-10 | 6.48 | 6.59 | 6.48 | 6.53 | 6.50 | qfq | 7,390,350 | 48,200,110 | 0.77% |
| 2023-08-09 | 6.53 | 6.53 | 6.45 | 6.48 | 6.45 | qfq | 6,828,131 | 44,257,106 | -0.77% |
| 2023-08-08 | 6.68 | 6.71 | 6.50 | 6.53 | 6.50 | qfq | 14,146,188 | 92,802,190 | -2.39% |
| 2023-08-07 | 6.75 | 6.80 | 6.67 | 6.69 | 6.66 | qfq | 6,831,072 | 45,824,393 | -0.89% |
| 2023-08-04 | 6.72 | 6.84 | 6.70 | 6.75 | 6.72 | qfq | 9,651,764 | 65,272,747 | 0.90% |
| 2023-08-03 | 6.71 | 6.74 | 6.67 | 6.69 | 6.66 | qfq | 6,970,300 | 46,683,827 | -0.15% |
| 2023-08-02 | 6.74 | 6.80 | 6.70 | 6.70 | 6.67 | qfq | 6,390,100 | 43,026,029 | -0.59% |
| 2023-08-01 | 6.84 | 6.85 | 6.73 | 6.74 | 6.71 | qfq | 9,009,520 | 60,972,734 | -1.46% |
| 2023-07-31 | 6.73 | 6.90 | 6.70 | 6.84 | 6.81 | qfq | 14,369,596 | 98,289,207 | 2.24% |
| 2023-07-28 | 6.65 | 6.71 | 6.49 | 6.69 | 6.66 | qfq | 14,693,161 | 96,867,949 | 0.30% |
| 2023-07-27 | 6.76 | 6.83 | 6.64 | 6.67 | 6.64 | qfq | 10,939,912 | 73,578,189 | -1.19% |
| 2023-07-26 | 6.87 | 6.91 | 6.74 | 6.75 | 6.72 | qfq | 10,359,322 | 70,293,955 | -2.32% |
| 2023-07-25 | 6.79 | 6.92 | 6.78 | 6.91 | 6.88 | qfq | 11,771,987 | 80,986,707 | 2.67% |
| 2023-07-24 | 6.79 | 6.82 | 6.65 | 6.73 | 6.70 | qfq | 10,343,195 | 69,854,795 | -1.75% |
| 2023-07-21 | 6.94 | 6.96 | 6.81 | 6.85 | 6.82 | qfq | 10,932,473 | 75,011,026 | -1.44% |
| 2023-07-20 | 6.93 | 7.08 | 6.93 | 6.95 | 6.92 | qfq | 10,274,100 | 71,743,821 | 0.29% |
| 2023-07-19 | 7.02 | 7.08 | 6.91 | 6.93 | 6.90 | qfq | 8,645,550 | 60,183,701 | -1.70% |
| 2023-07-18 | 6.94 | 7.11 | 6.85 | 7.05 | 7.02 | qfq | 10,536,095 | 73,717,301 | 1.73% |
| 2023-07-17 | 6.92 | 6.97 | 6.85 | 6.93 | 6.90 | qfq | 9,127,032 | 63,039,319 | -0.29% |