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
ST复华600624.SH
最近收盘价3.412026-07-17
最近交易日2026-07-17
成交量（股）5,977,418
成交额（元）20,895,769
日线记录727
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 727 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 | 3.62 | 3.64 | 3.39 | 3.41 | 3.41 | qfq | 5,977,418 | 20,895,769 | -5.80% |
| 2026-07-16 | 3.67 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 3,931,800 | 14,354,790 | -1.36% |
| 2026-07-15 | 3.63 | 3.78 | 3.61 | 3.67 | 3.67 | qfq | 4,197,300 | 15,506,080 | 0.82% |
| 2026-07-14 | 3.63 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 4,466,638 | 16,143,244 | 0.28% |
| 2026-07-13 | 3.67 | 3.78 | 3.60 | 3.63 | 3.63 | qfq | 6,589,628 | 24,200,512 | -2.16% |
| 2026-07-10 | 3.62 | 3.75 | 3.59 | 3.71 | 3.71 | qfq | 7,029,129 | 25,941,481 | 1.37% |
| 2026-07-09 | 3.69 | 3.78 | 3.60 | 3.66 | 3.66 | qfq | 6,396,873 | 23,520,597 | -0.27% |
| 2026-07-08 | 3.68 | 3.83 | 3.62 | 3.67 | 3.67 | qfq | 7,980,146 | 29,756,927 | -0.27% |
| 2026-07-07 | 3.91 | 3.96 | 3.68 | 3.68 | 3.68 | qfq | 13,634,118 | 51,837,414 | -7.77% |
| 2026-07-06 | 3.99 | 4.15 | 3.90 | 3.99 | 3.99 | qfq | 25,270,265 | 102,496,207 | 5.84% |
| 2026-07-03 | 3.65 | 3.77 | 3.59 | 3.77 | 3.77 | qfq | 3,611,091 | 13,395,979 | 5.01% |
| 2026-07-02 | 3.44 | 3.59 | 3.42 | 3.59 | 3.59 | qfq | 7,812,064 | 27,790,979 | 4.97% |
| 2026-07-01 | 3.24 | 3.42 | 3.22 | 3.42 | 3.42 | qfq | 7,762,526 | 26,145,601 | 4.91% |
| 2026-06-30 | 3.26 | 3.35 | 3.21 | 3.26 | 3.26 | qfq | 5,684,538 | 18,564,359 | -0.61% |
| 2026-06-29 | 3.35 | 3.36 | 3.18 | 3.28 | 3.28 | qfq | 7,602,685 | 24,660,017 | -2.09% |
| 2026-06-26 | 3.49 | 3.51 | 3.32 | 3.35 | 3.35 | qfq | 9,698,068 | 32,598,183 | -4.01% |
| 2026-06-25 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | qfq | 6,987,580 | 24,747,772 | -4.90% |
| 2026-06-24 | 3.75 | 3.81 | 3.64 | 3.67 | 3.67 | qfq | 4,509,758 | 16,614,737 | -2.91% |
| 2026-06-23 | 3.74 | 3.88 | 3.73 | 3.78 | 3.78 | qfq | 4,635,913 | 17,657,350 | 0.80% |
| 2026-06-22 | 3.80 | 3.84 | 3.67 | 3.75 | 3.75 | qfq | 6,536,415 | 24,284,819 | -2.85% |
| 2026-06-18 | 3.90 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 3,864,749 | 15,021,026 | -2.03% |
| 2026-06-17 | 3.91 | 4.02 | 3.86 | 3.94 | 3.94 | qfq | 3,813,270 | 14,954,811 | 0.77% |
| 2026-06-16 | 3.97 | 3.97 | 3.85 | 3.91 | 3.91 | qfq | 4,885,000 | 18,994,073 | -1.26% |
| 2026-06-15 | 4.01 | 4.09 | 3.93 | 3.96 | 3.96 | qfq | 4,756,369 | 18,950,417 | -1.74% |
| 2026-06-12 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | qfq | 7,142,225 | 28,597,335 | 4.40% |
| 2026-06-11 | 3.77 | 3.94 | 3.70 | 3.86 | 3.86 | qfq | 6,254,817 | 23,860,841 | 2.39% |
| 2026-06-10 | 3.91 | 3.91 | 3.71 | 3.77 | 3.77 | qfq | 6,328,649 | 23,884,970 | -3.33% |
| 2026-06-09 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 2,986,914 | 11,662,736 | 0.00% |
| 2026-06-08 | 3.90 | 4.02 | 3.85 | 3.90 | 3.90 | qfq | 4,340,527 | 17,044,957 | -2.99% |
| 2026-06-05 | 4.00 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 3,919,685 | 15,879,362 | 0.25% |
| 2026-06-04 | 4.16 | 4.19 | 3.96 | 4.01 | 4.01 | qfq | 7,247,488 | 29,233,947 | -3.84% |
| 2026-06-03 | 4.28 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 4,564,600 | 19,168,867 | -2.34% |
| 2026-06-02 | 4.30 | 4.32 | 4.22 | 4.27 | 4.27 | qfq | 3,043,154 | 12,947,268 | -0.47% |
| 2026-06-01 | 4.20 | 4.33 | 4.17 | 4.29 | 4.29 | qfq | 4,385,399 | 18,687,667 | 2.14% |
| 2026-05-29 | 4.24 | 4.33 | 4.18 | 4.20 | 4.20 | qfq | 4,531,208 | 19,242,215 | -1.18% |
| 2026-05-28 | 4.28 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 3,939,808 | 16,738,556 | -0.70% |
| 2026-05-27 | 4.32 | 4.35 | 4.21 | 4.28 | 4.28 | qfq | 4,436,438 | 18,904,903 | -0.93% |
| 2026-05-26 | 4.39 | 4.40 | 4.27 | 4.32 | 4.32 | qfq | 4,751,470 | 20,456,181 | -1.59% |
| 2026-05-25 | 4.55 | 4.56 | 4.33 | 4.39 | 4.39 | qfq | 7,376,788 | 32,595,409 | -3.73% |
| 2026-05-22 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | qfq | 3,607,210 | 16,459,112 | 0.22% |
| 2026-05-21 | 4.67 | 4.73 | 4.55 | 4.55 | 4.55 | qfq | 4,916,421 | 22,822,631 | -2.36% |
| 2026-05-20 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | qfq | 4,749,453 | 22,163,461 | -1.69% |
| 2026-05-19 | 4.73 | 4.78 | 4.69 | 4.74 | 4.74 | qfq | 3,545,317 | 16,796,645 | -0.21% |
| 2026-05-18 | 4.67 | 4.78 | 4.62 | 4.75 | 4.75 | qfq | 5,743,374 | 27,091,586 | 1.71% |
| 2026-05-15 | 4.67 | 4.76 | 4.64 | 4.67 | 4.67 | qfq | 5,437,814 | 25,493,217 | -0.43% |
| 2026-05-14 | 4.71 | 4.74 | 4.64 | 4.69 | 4.69 | qfq | 5,730,821 | 26,789,676 | -0.42% |
| 2026-05-13 | 4.70 | 4.73 | 4.61 | 4.71 | 4.71 | qfq | 12,534,620 | 58,383,938 | -1.26% |
| 2026-05-12 | 4.54 | 4.80 | 4.54 | 4.77 | 4.77 | qfq | 19,784,575 | 94,021,698 | 4.38% |
| 2026-05-11 | 4.65 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 6,045,109 | 27,651,794 | -1.72% |
| 2026-05-08 | 4.70 | 4.74 | 4.64 | 4.65 | 4.65 | qfq | 6,810,625 | 31,943,336 | -1.06% |
| 2026-05-07 | 4.62 | 4.80 | 4.58 | 4.70 | 4.70 | qfq | 7,815,168 | 36,793,333 | 1.73% |
| 2026-05-06 | 4.70 | 4.70 | 4.53 | 4.62 | 4.62 | qfq | 8,325,812 | 38,372,959 | 0.00% |
| 2026-04-30 | 4.44 | 4.62 | 4.42 | 4.62 | 4.62 | qfq | 9,921,924 | 45,598,368 | 5.00% |
| 2026-04-29 | 4.25 | 4.49 | 4.25 | 4.40 | 4.40 | qfq | 6,955,679 | 30,574,187 | 2.33% |
| 2026-04-28 | 4.26 | 4.39 | 4.26 | 4.30 | 4.30 | qfq | 3,842,407 | 16,609,196 | -1.15% |
| 2026-04-27 | 4.22 | 4.38 | 4.14 | 4.35 | 4.35 | qfq | 6,023,900 | 25,723,633 | 2.59% |
| 2026-04-24 | 4.25 | 4.28 | 4.14 | 4.24 | 4.24 | qfq | 6,372,097 | 26,787,481 | -0.93% |
| 2026-04-23 | 4.38 | 4.38 | 4.21 | 4.28 | 4.28 | qfq | 5,785,897 | 24,756,959 | -1.61% |
| 2026-04-22 | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | qfq | 4,170,426 | 18,191,967 | -1.81% |
| 2026-04-21 | 4.48 | 4.50 | 4.37 | 4.43 | 4.43 | qfq | 5,991,521 | 26,571,175 | -1.56% |
| 2026-04-20 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | qfq | 3,716,301 | 16,780,248 | -1.10% |
| 2026-04-17 | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | qfq | 3,434,342 | 15,646,730 | -1.30% |
| 2026-04-16 | 4.60 | 4.63 | 4.56 | 4.61 | 4.61 | qfq | 3,534,376 | 16,234,490 | 0.00% |
| 2026-04-15 | 4.62 | 4.69 | 4.57 | 4.61 | 4.61 | qfq | 4,051,021 | 18,740,881 | 0.66% |
| 2026-04-14 | 4.59 | 4.64 | 4.53 | 4.58 | 4.58 | qfq | 3,777,657 | 17,306,335 | 0.22% |
| 2026-04-13 | 4.49 | 4.59 | 4.45 | 4.57 | 4.57 | qfq | 4,280,071 | 19,413,628 | 1.11% |
| 2026-04-10 | 4.55 | 4.61 | 4.52 | 4.52 | 4.52 | qfq | 3,885,509 | 17,715,535 | 0.00% |
| 2026-04-09 | 4.61 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 3,713,809 | 16,926,291 | -2.80% |
| 2026-04-08 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | qfq | 4,846,022 | 22,442,361 | 2.42% |
| 2026-04-07 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | qfq | 3,501,259 | 15,790,363 | 1.57% |
| 2026-04-03 | 4.69 | 4.69 | 4.46 | 4.47 | 4.47 | qfq | 5,849,171 | 26,387,294 | -4.69% |
| 2026-04-02 | 4.72 | 4.77 | 4.67 | 4.69 | 4.69 | qfq | 4,126,141 | 19,460,178 | -0.64% |
| 2026-04-01 | 4.68 | 4.76 | 4.67 | 4.72 | 4.72 | qfq | 4,620,544 | 21,772,913 | 1.72% |
| 2026-03-31 | 4.62 | 4.84 | 4.60 | 4.64 | 4.64 | qfq | 6,886,962 | 32,321,288 | 0.43% |
| 2026-03-30 | 4.61 | 4.71 | 4.55 | 4.62 | 4.62 | qfq | 3,793,360 | 17,518,445 | -0.43% |
| 2026-03-27 | 4.45 | 4.64 | 4.44 | 4.64 | 4.64 | qfq | 4,092,401 | 18,682,670 | 3.11% |
| 2026-03-26 | 4.62 | 4.68 | 4.49 | 4.50 | 4.50 | qfq | 3,829,654 | 17,513,365 | -2.81% |
| 2026-03-25 | 4.58 | 4.69 | 4.54 | 4.63 | 4.63 | qfq | 3,681,841 | 17,048,725 | 1.31% |
| 2026-03-24 | 4.55 | 4.60 | 4.32 | 4.57 | 4.57 | qfq | 5,846,052 | 26,158,000 | 0.66% |
| 2026-03-23 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | qfq | 6,929,100 | 31,663,519 | -5.02% |
| 2026-03-20 | 4.97 | 4.98 | 4.78 | 4.78 | 4.78 | qfq | 6,926,323 | 33,681,165 | -3.43% |
| 2026-03-19 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | qfq | 5,104,200 | 25,479,169 | -1.98% |
| 2026-03-18 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | qfq | 3,551,783 | 17,898,915 | 0.40% |
| 2026-03-17 | 5.12 | 5.13 | 5.02 | 5.03 | 5.03 | qfq | 5,932,681 | 30,099,524 | -1.95% |
| 2026-03-16 | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | qfq | 3,274,781 | 16,737,086 | 0.39% |
| 2026-03-13 | 5.09 | 5.15 | 5.09 | 5.11 | 5.11 | qfq | 3,419,542 | 17,506,957 | -0.78% |
| 2026-03-12 | 5.21 | 5.22 | 5.14 | 5.15 | 5.15 | qfq | 5,338,558 | 27,553,213 | -1.15% |
| 2026-03-11 | 5.22 | 5.25 | 5.17 | 5.21 | 5.21 | qfq | 8,118,755 | 42,203,533 | -0.76% |
| 2026-03-10 | 5.06 | 5.28 | 5.05 | 5.25 | 5.25 | qfq | 14,191,060 | 73,954,838 | 4.37% |
| 2026-03-09 | 5.06 | 5.06 | 4.98 | 5.03 | 5.03 | qfq | 5,910,483 | 29,597,801 | -1.18% |
| 2026-03-06 | 5.03 | 5.11 | 5.03 | 5.09 | 5.09 | qfq | 3,970,968 | 20,139,082 | 0.99% |
| 2026-03-05 | 5.08 | 5.09 | 5.04 | 5.04 | 5.04 | qfq | 4,286,689 | 21,699,194 | 0.40% |
| 2026-03-04 | 5.09 | 5.11 | 4.99 | 5.02 | 5.02 | qfq | 7,139,000 | 36,022,113 | -1.76% |
| 2026-03-03 | 5.26 | 5.29 | 5.11 | 5.11 | 5.11 | qfq | 9,275,900 | 48,258,916 | -3.04% |
| 2026-03-02 | 5.31 | 5.38 | 5.26 | 5.27 | 5.27 | qfq | 8,122,640 | 43,048,131 | -2.04% |
| 2026-02-27 | 5.28 | 5.46 | 5.28 | 5.38 | 5.38 | qfq | 7,802,295 | 41,746,239 | 1.89% |
| 2026-02-26 | 5.32 | 5.34 | 5.27 | 5.28 | 5.28 | qfq | 3,384,753 | 17,925,728 | -0.56% |
| 2026-02-25 | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | qfq | 5,219,064 | 27,643,137 | 1.14% |
| 2026-02-24 | 5.24 | 5.28 | 5.23 | 5.25 | 5.25 | qfq | 3,748,587 | 19,687,223 | 0.00% |
| 2026-02-13 | 5.24 | 5.27 | 5.22 | 5.25 | 5.25 | qfq | 4,875,179 | 25,575,192 | 0.00% |
| 2026-02-12 | 5.31 | 5.33 | 5.24 | 5.25 | 5.25 | qfq | 5,325,600 | 28,079,440 | -1.50% |
| 2026-02-11 | 5.34 | 5.37 | 5.31 | 5.33 | 5.33 | qfq | 3,586,400 | 19,127,918 | -0.19% |
| 2026-02-10 | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | qfq | 3,406,253 | 18,262,738 | -0.93% |
| 2026-02-09 | 5.32 | 5.39 | 5.31 | 5.39 | 5.39 | qfq | 4,558,586 | 24,428,525 | 1.51% |
| 2026-02-06 | 5.28 | 5.34 | 5.27 | 5.31 | 5.31 | qfq | 4,252,778 | 22,572,195 | 0.38% |
| 2026-02-05 | 5.29 | 5.34 | 5.28 | 5.29 | 5.29 | qfq | 4,043,464 | 21,442,187 | -0.75% |
| 2026-02-04 | 5.22 | 5.33 | 5.18 | 5.33 | 5.33 | qfq | 8,416,283 | 44,318,521 | 2.30% |
| 2026-02-03 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | qfq | 5,269,107 | 27,435,649 | 0.39% |
| 2026-02-02 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | qfq | 6,172,578 | 32,366,829 | -1.14% |
| 2026-01-30 | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | qfq | 11,629,042 | 60,978,174 | -2.42% |
| 2026-01-29 | 5.53 | 5.56 | 5.37 | 5.38 | 5.38 | qfq | 7,352,666 | 40,005,260 | -1.10% |
| 2026-01-28 | 5.48 | 5.55 | 5.42 | 5.44 | 5.44 | qfq | 8,774,804 | 48,125,096 | -1.09% |
| 2026-01-27 | 5.47 | 5.55 | 5.36 | 5.50 | 5.50 | qfq | 11,920,101 | 65,100,545 | 0.00% |
| 2026-01-26 | 5.46 | 5.60 | 5.44 | 5.50 | 5.50 | qfq | 15,964,951 | 88,139,818 | 1.10% |
| 2026-01-23 | 5.27 | 5.51 | 5.27 | 5.44 | 5.44 | qfq | 15,415,574 | 82,968,367 | 3.03% |
| 2026-01-22 | 5.30 | 5.31 | 5.26 | 5.28 | 5.28 | qfq | 7,391,407 | 39,024,184 | -1.12% |
| 2026-01-21 | 5.23 | 5.37 | 5.20 | 5.34 | 5.34 | qfq | 12,452,526 | 65,697,429 | 2.10% |
| 2026-01-20 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | qfq | 7,777,630 | 40,728,338 | -0.38% |
| 2026-01-19 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | qfq | 7,461,123 | 39,248,573 | -0.57% |
| 2026-01-16 | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | qfq | 9,325,450 | 49,009,573 | 0.96% |
| 2026-01-15 | 5.27 | 5.28 | 5.23 | 5.23 | 5.23 | qfq | 6,596,054 | 34,631,576 | -0.95% |
| 2026-01-14 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 12,068,850 | 63,958,069 | -0.56% |
| 2026-01-13 | 5.36 | 5.39 | 5.28 | 5.31 | 5.31 | qfq | 14,038,387 | 74,770,373 | -0.75% |
| 2026-01-12 | 5.38 | 5.39 | 5.32 | 5.35 | 5.35 | qfq | 17,856,818 | 95,438,598 | -0.74% |
| 2026-01-09 | 5.41 | 5.41 | 5.34 | 5.39 | 5.39 | qfq | 10,402,941 | 55,949,449 | -0.37% |
| 2026-01-08 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | qfq | 9,789,600 | 52,745,415 | 0.37% |
| 2026-01-07 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 8,792,162 | 47,583,280 | -1.10% |
| 2026-01-06 | 5.39 | 5.55 | 5.38 | 5.45 | 5.45 | qfq | 11,093,692 | 60,606,254 | 0.74% |
| 2026-01-05 | 5.32 | 5.44 | 5.32 | 5.41 | 5.41 | qfq | 8,954,159 | 48,135,143 | 2.27% |
| 2025-12-31 | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | qfq | 4,250,867 | 22,486,495 | -0.19% |
| 2025-12-30 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | qfq | 6,496,484 | 34,797,460 | -2.21% |
| 2025-12-29 | 5.29 | 5.54 | 5.29 | 5.42 | 5.42 | qfq | 13,832,573 | 75,390,232 | 2.46% |
| 2025-12-26 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | qfq | 7,136,468 | 37,762,228 | -0.75% |
| 2025-12-25 | 5.32 | 5.35 | 5.28 | 5.33 | 5.33 | qfq | 5,362,997 | 28,519,396 | 0.38% |
| 2025-12-24 | 5.28 | 5.37 | 5.23 | 5.31 | 5.31 | qfq | 7,216,939 | 38,268,409 | 0.76% |
| 2025-12-23 | 5.43 | 5.44 | 5.21 | 5.27 | 5.27 | qfq | 12,365,896 | 65,546,009 | -3.30% |
| 2025-12-22 | 5.48 | 5.49 | 5.41 | 5.45 | 5.45 | qfq | 7,013,009 | 38,189,015 | 0.00% |
| 2025-12-19 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | qfq | 6,597,970 | 35,896,935 | 0.37% |
| 2025-12-18 | 5.45 | 5.53 | 5.40 | 5.43 | 5.43 | qfq | 8,504,200 | 46,396,312 | -1.45% |
| 2025-12-17 | 5.51 | 5.62 | 5.39 | 5.51 | 5.51 | qfq | 12,861,669 | 70,829,464 | -2.65% |
| 2025-12-16 | 5.94 | 5.95 | 5.66 | 5.66 | 5.66 | qfq | 12,909,200 | 73,956,368 | -4.07% |
| 2025-12-15 | 5.84 | 6.14 | 5.83 | 5.90 | 5.90 | qfq | 17,542,188 | 104,428,547 | -1.01% |
| 2025-12-12 | 5.79 | 6.02 | 5.74 | 5.96 | 5.96 | qfq | 27,215,355 | 162,183,802 | 4.01% |
| 2025-12-11 | 5.70 | 5.86 | 5.66 | 5.73 | 5.73 | qfq | 10,177,408 | 58,491,372 | 0.00% |
| 2025-12-10 | 5.82 | 5.84 | 5.69 | 5.73 | 5.73 | qfq | 7,402,306 | 42,475,830 | -1.55% |
| 2025-12-09 | 5.75 | 5.95 | 5.73 | 5.82 | 5.82 | qfq | 10,642,980 | 62,559,686 | 0.69% |
| 2025-12-08 | 5.76 | 5.78 | 5.63 | 5.78 | 5.78 | qfq | 8,083,351 | 46,317,345 | 0.17% |
| 2025-12-05 | 5.62 | 5.81 | 5.56 | 5.77 | 5.77 | qfq | 7,708,887 | 43,968,478 | 2.30% |
| 2025-12-04 | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | qfq | 4,457,460 | 25,219,571 | -0.53% |
| 2025-12-03 | 5.70 | 5.72 | 5.64 | 5.67 | 5.67 | qfq | 4,868,636 | 27,574,128 | -0.53% |
| 2025-12-02 | 5.81 | 5.81 | 5.69 | 5.70 | 5.70 | qfq | 6,293,550 | 36,008,820 | -1.89% |
| 2025-12-01 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | qfq | 6,330,887 | 36,719,327 | 0.69% |
| 2025-11-28 | 5.78 | 5.81 | 5.71 | 5.77 | 5.77 | qfq | 6,876,157 | 39,554,070 | -0.52% |
| 2025-11-27 | 5.74 | 5.98 | 5.65 | 5.80 | 5.80 | qfq | 10,693,172 | 62,074,968 | 1.58% |
| 2025-11-26 | 5.70 | 5.81 | 5.69 | 5.71 | 5.71 | qfq | 6,614,939 | 38,059,199 | -0.35% |
| 2025-11-25 | 5.60 | 5.78 | 5.60 | 5.73 | 5.73 | qfq | 8,530,628 | 48,766,074 | 1.42% |
| 2025-11-24 | 5.53 | 5.74 | 5.48 | 5.65 | 5.65 | qfq | 10,004,399 | 55,885,253 | 2.54% |
| 2025-11-21 | 5.70 | 5.78 | 5.51 | 5.51 | 5.51 | qfq | 14,443,209 | 80,554,217 | -5.00% |
| 2025-11-20 | 5.97 | 6.02 | 5.75 | 5.80 | 5.80 | qfq | 11,774,020 | 68,640,070 | -2.68% |
| 2025-11-19 | 6.07 | 6.13 | 5.92 | 5.96 | 5.96 | qfq | 11,721,652 | 70,200,551 | -1.49% |
| 2025-11-18 | 6.03 | 6.25 | 6.01 | 6.05 | 6.05 | qfq | 14,046,533 | 85,478,855 | -0.49% |
| 2025-11-17 | 6.17 | 6.22 | 5.97 | 6.08 | 6.08 | qfq | 17,817,977 | 108,019,981 | -1.14% |
| 2025-11-14 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | qfq | 11,709,639 | 71,507,072 | 4.95% |
| 2025-11-13 | 5.74 | 5.87 | 5.73 | 5.86 | 5.86 | qfq | 11,995,047 | 69,476,281 | 2.09% |
| 2025-11-12 | 5.77 | 5.88 | 5.69 | 5.74 | 5.74 | qfq | 12,007,430 | 69,053,716 | -0.69% |
| 2025-11-11 | 5.73 | 5.93 | 5.73 | 5.78 | 5.78 | qfq | 15,010,018 | 87,317,302 | 0.00% |
| 2025-11-10 | 5.65 | 5.89 | 5.65 | 5.78 | 5.78 | qfq | 16,887,971 | 97,589,306 | 0.52% |
| 2025-11-07 | 5.80 | 5.87 | 5.65 | 5.75 | 5.75 | qfq | 31,933,776 | 183,145,640 | -3.04% |
| 2025-11-06 | 6.06 | 6.07 | 5.93 | 5.93 | 5.93 | qfq | 11,415,900 | 68,094,150 | -4.97% |
| 2025-11-05 | 6.12 | 6.45 | 6.09 | 6.24 | 6.24 | qfq | 42,716,112 | 270,365,486 | 1.63% |
| 2025-11-04 | 6.47 | 6.47 | 5.98 | 6.14 | 6.14 | qfq | 56,481,049 | 351,623,157 | -0.32% |
| 2025-11-03 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | qfq | 1,746,745 | 10,759,949 | 4.94% |
| 2025-10-31 | 5.68 | 5.87 | 5.61 | 5.87 | 5.87 | qfq | 10,714,028 | 62,152,021 | 5.01% |
| 2025-10-30 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | qfq | 27,148,539 | 150,120,448 | 5.08% |
| 2025-10-29 | 5.32 | 5.40 | 5.26 | 5.32 | 5.32 | qfq | 13,577,077 | 72,281,290 | -0.37% |
| 2025-10-28 | 5.36 | 5.39 | 5.32 | 5.34 | 5.34 | qfq | 12,397,356 | 66,367,513 | -0.37% |
| 2025-10-27 | 5.36 | 5.44 | 5.24 | 5.36 | 5.36 | qfq | 16,565,110 | 88,508,856 | -0.74% |
| 2025-10-24 | 5.44 | 5.50 | 5.37 | 5.40 | 5.40 | qfq | 16,798,255 | 91,337,934 | -0.74% |
| 2025-10-23 | 5.35 | 5.46 | 5.24 | 5.44 | 5.44 | qfq | 18,011,550 | 96,653,443 | 1.68% |
| 2025-10-22 | 5.34 | 5.52 | 5.33 | 5.35 | 5.35 | qfq | 19,447,083 | 105,233,944 | 0.38% |
| 2025-10-21 | 5.32 | 5.37 | 5.26 | 5.33 | 5.33 | qfq | 21,469,173 | 113,763,826 | -1.11% |
| 2025-10-20 | 5.26 | 5.49 | 5.14 | 5.39 | 5.39 | qfq | 43,126,441 | 229,670,911 | 2.67% |
| 2025-10-17 | 5.02 | 5.25 | 5.01 | 5.25 | 5.25 | qfq | 24,504,051 | 125,862,465 | 5.00% |
| 2025-10-16 | 4.98 | 5.05 | 4.97 | 5.00 | 5.00 | qfq | 16,214,062 | 81,190,625 | -0.20% |
| 2025-10-15 | 4.93 | 5.10 | 4.93 | 5.01 | 5.01 | qfq | 20,535,430 | 103,062,494 | 1.01% |
| 2025-10-14 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 24,264,227 | 120,755,523 | -1.59% |
| 2025-10-13 | 4.84 | 5.08 | 4.83 | 5.04 | 5.04 | qfq | 34,803,507 | 173,403,215 | 2.02% |
| 2025-10-10 | 4.89 | 4.98 | 4.86 | 4.94 | 4.94 | qfq | 38,364,314 | 188,895,941 | -1.20% |
| 2025-10-09 | 5.10 | 5.16 | 4.90 | 5.00 | 5.00 | qfq | 95,917,033 | 479,974,480 | -3.10% |
| 2025-09-30 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | qfq | 3,404,600 | 17,567,736 | -4.97% |
| 2025-09-29 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | qfq | 1,703,200 | 9,248,376 | -5.07% |
| 2025-09-26 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | qfq | 3,705,800 | 21,197,176 | -4.98% |
| 2025-09-25 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | qfq | 1,525,400 | 9,182,908 | -5.05% |
| 2025-09-24 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | qfq | 292,400 | 1,853,816 | -4.95% |
| 2025-09-23 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | qfq | 613,800 | 4,094,046 | -4.99% |
| 2025-09-19 | 7.36 | 7.36 | 7.02 | 7.02 | 7.02 | qfq | 23,613,010 | 167,964,466 | -3.57% |
| 2025-09-18 | 7.36 | 7.55 | 7.22 | 7.28 | 7.28 | qfq | 35,840,332 | 265,640,693 | -0.82% |
| 2025-09-17 | 7.35 | 7.46 | 7.32 | 7.34 | 7.34 | qfq | 26,885,898 | 198,459,843 | -0.41% |
| 2025-09-16 | 7.27 | 7.43 | 7.20 | 7.37 | 7.37 | qfq | 35,452,324 | 260,179,271 | 3.08% |
| 2025-09-15 | 7.12 | 7.27 | 7.02 | 7.15 | 7.15 | qfq | 20,600,956 | 147,662,654 | 1.13% |
| 2025-09-12 | 7.03 | 7.15 | 7.03 | 7.07 | 7.07 | qfq | 16,314,791 | 115,628,170 | -0.56% |
| 2025-09-11 | 6.89 | 7.32 | 6.87 | 7.11 | 7.11 | qfq | 21,554,749 | 153,569,462 | 2.75% |
| 2025-09-10 | 6.88 | 6.94 | 6.85 | 6.92 | 6.92 | qfq | 6,514,114 | 44,903,208 | 0.73% |
| 2025-09-09 | 6.98 | 6.99 | 6.82 | 6.87 | 6.87 | qfq | 9,009,600 | 62,261,083 | -1.43% |
| 2025-09-08 | 6.89 | 7.04 | 6.89 | 6.97 | 6.97 | qfq | 9,890,577 | 69,035,533 | 0.29% |
| 2025-09-05 | 6.82 | 6.95 | 6.72 | 6.95 | 6.95 | qfq | 10,802,648 | 73,937,069 | 1.91% |
| 2025-09-04 | 6.90 | 6.96 | 6.73 | 6.82 | 6.82 | qfq | 15,363,930 | 105,548,496 | -1.45% |
| 2025-09-03 | 7.16 | 7.18 | 6.90 | 6.92 | 6.92 | qfq | 17,931,245 | 125,680,619 | -3.22% |
| 2025-09-02 | 7.35 | 7.36 | 7.09 | 7.15 | 7.15 | qfq | 18,762,068 | 134,792,153 | -2.85% |
| 2025-09-01 | 7.15 | 7.43 | 7.12 | 7.36 | 7.36 | qfq | 25,268,316 | 184,923,286 | 3.52% |
| 2025-08-29 | 7.22 | 7.22 | 7.09 | 7.11 | 7.11 | qfq | 13,952,308 | 99,573,680 | -1.52% |
| 2025-08-28 | 7.26 | 7.31 | 7.01 | 7.22 | 7.22 | qfq | 24,691,307 | 177,044,333 | -0.41% |
| 2025-08-27 | 7.45 | 7.58 | 7.25 | 7.25 | 7.25 | qfq | 35,448,398 | 263,290,020 | -3.07% |
| 2025-08-26 | 7.36 | 7.66 | 7.29 | 7.48 | 7.48 | qfq | 33,909,915 | 252,061,644 | 1.49% |
| 2025-08-25 | 7.53 | 7.55 | 7.33 | 7.37 | 7.37 | qfq | 37,950,320 | 280,878,319 | -2.12% |
| 2025-08-22 | 7.44 | 7.55 | 7.40 | 7.53 | 7.53 | qfq | 30,768,507 | 230,682,424 | 1.48% |
| 2025-08-21 | 7.43 | 7.52 | 7.36 | 7.42 | 7.42 | qfq | 17,792,855 | 132,345,443 | -0.40% |
| 2025-08-20 | 7.43 | 7.48 | 7.30 | 7.45 | 7.45 | qfq | 19,262,661 | 142,439,914 | 0.27% |
| 2025-08-19 | 7.32 | 7.53 | 7.28 | 7.43 | 7.43 | qfq | 31,008,423 | 230,427,581 | 1.78% |
| 2025-08-18 | 7.28 | 7.39 | 7.26 | 7.30 | 7.30 | qfq | 20,864,906 | 152,779,208 | 0.83% |
| 2025-08-15 | 7.18 | 7.30 | 7.15 | 7.24 | 7.24 | qfq | 15,080,950 | 109,261,850 | 0.70% |
| 2025-08-14 | 7.36 | 7.38 | 7.17 | 7.19 | 7.19 | qfq | 22,437,827 | 163,353,441 | -2.18% |
| 2025-08-13 | 7.47 | 7.47 | 7.26 | 7.35 | 7.35 | qfq | 26,628,969 | 195,655,896 | -0.14% |
| 2025-08-12 | 7.39 | 7.41 | 7.24 | 7.36 | 7.36 | qfq | 21,139,090 | 154,525,078 | -0.41% |
| 2025-08-11 | 7.24 | 7.42 | 7.23 | 7.39 | 7.39 | qfq | 31,035,791 | 227,044,757 | 1.51% |
| 2025-08-08 | 7.28 | 7.36 | 7.12 | 7.28 | 7.28 | qfq | 37,275,494 | 270,283,700 | 0.97% |
| 2025-08-07 | 7.15 | 7.24 | 7.13 | 7.21 | 7.21 | qfq | 18,020,756 | 129,450,717 | 0.84% |
| 2025-08-06 | 7.16 | 7.23 | 7.11 | 7.15 | 7.15 | qfq | 14,841,711 | 105,961,767 | -0.56% |
| 2025-08-05 | 7.11 | 7.25 | 7.11 | 7.19 | 7.19 | qfq | 13,233,561 | 94,930,357 | 0.84% |
| 2025-08-04 | 7.11 | 7.14 | 7.00 | 7.13 | 7.13 | qfq | 15,340,603 | 108,480,676 | -0.56% |
| 2025-08-01 | 7.20 | 7.29 | 7.14 | 7.17 | 7.17 | qfq | 15,421,349 | 111,279,032 | -0.28% |
| 2025-07-31 | 7.15 | 7.22 | 7.12 | 7.19 | 7.19 | qfq | 13,498,447 | 96,913,500 | 0.14% |
| 2025-07-30 | 7.20 | 7.27 | 7.10 | 7.18 | 7.18 | qfq | 15,222,337 | 109,342,590 | -1.10% |
| 2025-07-29 | 7.20 | 7.26 | 7.17 | 7.26 | 7.26 | qfq | 17,650,406 | 127,305,418 | 0.83% |
| 2025-07-28 | 7.30 | 7.37 | 7.17 | 7.20 | 7.20 | qfq | 18,555,197 | 134,257,593 | -1.37% |
| 2025-07-25 | 7.38 | 7.49 | 7.30 | 7.30 | 7.30 | qfq | 26,042,612 | 191,559,896 | -1.62% |
| 2025-07-24 | 7.19 | 7.42 | 7.02 | 7.42 | 7.42 | qfq | 52,543,812 | 382,000,750 | 0.27% |
| 2025-07-23 | 7.14 | 7.85 | 7.04 | 7.40 | 7.40 | qfq | 85,586,027 | 645,172,469 | 3.64% |
| 2025-07-22 | 7.01 | 7.16 | 6.99 | 7.14 | 7.14 | qfq | 29,047,471 | 205,606,456 | 1.85% |
| 2025-07-21 | 7.03 | 7.06 | 6.96 | 7.01 | 7.01 | qfq | 12,533,090 | 87,884,015 | 0.14% |
| 2025-07-18 | 7.05 | 7.08 | 6.96 | 7.00 | 7.00 | qfq | 12,774,348 | 89,392,601 | -0.71% |
| 2025-07-17 | 6.90 | 7.10 | 6.88 | 7.05 | 7.05 | qfq | 23,562,777 | 165,750,151 | 2.17% |
| 2025-07-16 | 6.82 | 6.90 | 6.81 | 6.90 | 6.90 | qfq | 8,972,669 | 61,741,930 | 1.02% |
| 2025-07-15 | 6.95 | 6.95 | 6.75 | 6.83 | 6.83 | qfq | 16,170,241 | 110,322,249 | -1.87% |
| 2025-07-14 | 6.98 | 7.01 | 6.93 | 6.96 | 6.96 | qfq | 10,043,500 | 69,949,115 | -0.57% |
| 2025-07-11 | 6.90 | 7.05 | 6.88 | 7.00 | 7.00 | qfq | 16,570,510 | 115,311,135 | 1.01% |
| 2025-07-10 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | qfq | 10,976,578 | 76,194,347 | 0.73% |
| 2025-07-09 | 6.95 | 6.95 | 6.88 | 6.88 | 6.88 | qfq | 10,661,509 | 73,590,872 | -0.86% |
| 2025-07-08 | 6.90 | 6.97 | 6.89 | 6.94 | 6.94 | qfq | 8,019,601 | 55,570,916 | 0.29% |
| 2025-07-07 | 6.95 | 6.98 | 6.91 | 6.92 | 6.92 | qfq | 10,331,670 | 71,573,946 | -1.14% |
| 2025-07-04 | 7.03 | 7.08 | 6.98 | 7.00 | 7.00 | qfq | 12,926,732 | 90,878,894 | -0.28% |
| 2025-07-03 | 7.00 | 7.02 | 6.95 | 7.02 | 7.02 | qfq | 8,287,794 | 57,911,568 | 0.29% |
| 2025-07-02 | 7.05 | 7.13 | 6.96 | 7.00 | 7.00 | qfq | 12,974,400 | 91,215,350 | -1.13% |
| 2025-07-01 | 7.12 | 7.18 | 7.04 | 7.08 | 7.08 | qfq | 14,925,347 | 106,071,349 | 0.14% |
| 2025-06-30 | 7.00 | 7.09 | 6.98 | 7.07 | 7.07 | qfq | 14,400,659 | 101,452,151 | 1.43% |
| 2025-06-27 | 6.99 | 7.04 | 6.92 | 6.97 | 6.97 | qfq | 12,526,800 | 87,470,875 | -0.57% |
| 2025-06-26 | 6.96 | 7.20 | 6.88 | 7.01 | 7.01 | qfq | 21,774,406 | 153,135,607 | 0.57% |
| 2025-06-25 | 6.94 | 6.97 | 6.87 | 6.97 | 6.97 | qfq | 12,632,460 | 87,555,059 | 0.43% |
| 2025-06-24 | 6.87 | 6.96 | 6.85 | 6.94 | 6.94 | qfq | 12,785,441 | 88,478,168 | 1.17% |
| 2025-06-23 | 6.70 | 6.86 | 6.67 | 6.86 | 6.86 | qfq | 8,870,335 | 60,334,137 | 1.48% |
| 2025-06-20 | 6.80 | 6.85 | 6.70 | 6.76 | 6.76 | qfq | 9,406,475 | 63,496,479 | -0.73% |
| 2025-06-19 | 6.99 | 7.02 | 6.81 | 6.81 | 6.81 | qfq | 19,956,296 | 137,530,294 | -3.54% |
| 2025-06-18 | 7.10 | 7.25 | 7.01 | 7.06 | 7.06 | qfq | 30,668,698 | 217,807,044 | -2.62% |
| 2025-06-17 | 7.20 | 7.54 | 7.20 | 7.25 | 7.25 | qfq | 47,036,656 | 345,455,890 | 5.07% |
| 2025-06-16 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | qfq | 9,885,411 | 68,425,082 | 0.00% |
| 2025-06-13 | 7.10 | 7.11 | 6.87 | 6.90 | 6.90 | qfq | 25,009,860 | 174,096,761 | -4.03% |
| 2025-06-12 | 7.26 | 7.38 | 7.19 | 7.19 | 7.19 | qfq | 27,456,761 | 199,846,034 | 1.13% |
| 2025-06-11 | 7.11 | 7.18 | 7.09 | 7.11 | 7.11 | qfq | 12,496,851 | 88,981,433 | -0.42% |
| 2025-06-10 | 7.25 | 7.31 | 7.02 | 7.14 | 7.14 | qfq | 20,290,900 | 145,478,004 | -1.52% |
| 2025-06-09 | 7.31 | 7.32 | 7.18 | 7.25 | 7.25 | qfq | 17,399,230 | 126,117,756 | -0.96% |
| 2025-06-06 | 7.24 | 7.53 | 7.15 | 7.32 | 7.32 | qfq | 27,414,526 | 200,418,205 | 1.67% |
| 2025-06-05 | 7.29 | 7.29 | 7.12 | 7.20 | 7.20 | qfq | 18,792,928 | 135,010,160 | -0.55% |
| 2025-06-04 | 7.36 | 7.38 | 7.17 | 7.24 | 7.24 | qfq | 20,025,316 | 144,661,770 | -1.50% |
| 2025-06-03 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | qfq | 28,183,839 | 205,874,526 | 1.94% |
| 2025-05-30 | 7.05 | 7.35 | 7.04 | 7.21 | 7.21 | qfq | 25,998,207 | 188,176,231 | 1.41% |
| 2025-05-29 | 7.00 | 7.15 | 6.90 | 7.11 | 7.11 | qfq | 17,429,710 | 123,138,824 | 2.01% |
| 2025-05-28 | 7.16 | 7.16 | 6.95 | 6.97 | 6.97 | qfq | 15,938,531 | 112,192,550 | -3.19% |
| 2025-05-27 | 7.12 | 7.24 | 6.97 | 7.20 | 7.20 | qfq | 18,899,280 | 134,379,164 | 1.27% |
| 2025-05-26 | 6.92 | 7.28 | 6.85 | 7.11 | 7.11 | qfq | 22,603,451 | 158,555,158 | -0.28% |
| 2025-05-23 | 7.46 | 7.50 | 7.09 | 7.13 | 7.13 | qfq | 29,282,021 | 212,167,976 | 0.14% |
| 2025-05-22 | 7.17 | 7.29 | 7.07 | 7.12 | 7.12 | qfq | 28,223,710 | 201,820,298 | -2.47% |
| 2025-05-21 | 7.04 | 7.70 | 7.00 | 7.30 | 7.30 | qfq | 56,701,141 | 418,630,172 | 3.69% |
| 2025-05-20 | 6.98 | 7.10 | 6.90 | 7.04 | 7.04 | qfq | 25,573,777 | 179,254,228 | 2.03% |
| 2025-05-19 | 6.73 | 6.96 | 6.70 | 6.90 | 6.90 | qfq | 22,154,320 | 151,305,436 | 3.14% |
| 2025-05-16 | 6.65 | 6.74 | 6.62 | 6.69 | 6.69 | qfq | 11,612,907 | 77,639,995 | 0.30% |
| 2025-05-15 | 6.77 | 6.79 | 6.66 | 6.67 | 6.67 | qfq | 12,444,667 | 83,502,191 | -1.77% |
| 2025-05-14 | 6.78 | 6.86 | 6.76 | 6.79 | 6.79 | qfq | 14,012,541 | 95,239,229 | -0.15% |
| 2025-05-13 | 7.02 | 7.06 | 6.76 | 6.80 | 6.80 | qfq | 24,219,900 | 165,843,637 | -2.02% |
| 2025-05-12 | 6.78 | 6.94 | 6.63 | 6.94 | 6.94 | qfq | 38,839,201 | 263,504,673 | 0.43% |
| 2025-05-09 | 7.10 | 7.41 | 6.90 | 6.91 | 6.91 | qfq | 65,334,462 | 468,856,914 | 2.52% |
| 2025-05-08 | 6.68 | 6.79 | 6.61 | 6.74 | 6.74 | qfq | 19,746,737 | 132,960,301 | 0.75% |
| 2025-05-07 | 6.66 | 6.72 | 6.58 | 6.69 | 6.69 | qfq | 29,376,144 | 195,613,224 | 1.06% |
| 2025-05-06 | 6.27 | 6.68 | 6.27 | 6.62 | 6.62 | qfq | 26,517,204 | 173,395,697 | 5.92% |
| 2025-04-30 | 5.94 | 6.32 | 5.94 | 6.25 | 6.25 | qfq | 22,900,544 | 143,116,713 | 4.69% |
| 2025-04-29 | 6.06 | 6.09 | 5.93 | 5.97 | 5.97 | qfq | 15,362,400 | 92,126,115 | -1.32% |
| 2025-04-28 | 6.16 | 6.18 | 6.03 | 6.05 | 6.05 | qfq | 11,343,701 | 68,989,665 | -2.42% |
| 2025-04-25 | 6.24 | 6.32 | 6.19 | 6.20 | 6.20 | qfq | 12,793,720 | 79,740,734 | -0.64% |
| 2025-04-24 | 6.45 | 6.48 | 6.22 | 6.24 | 6.24 | qfq | 14,298,931 | 90,178,309 | -3.26% |
| 2025-04-23 | 6.49 | 6.65 | 6.42 | 6.45 | 6.45 | qfq | 20,579,930 | 133,458,848 | 0.62% |
| 2025-04-22 | 6.37 | 6.41 | 6.28 | 6.41 | 6.41 | qfq | 12,977,510 | 82,398,400 | 0.63% |
| 2025-04-21 | 6.27 | 6.37 | 6.18 | 6.37 | 6.37 | qfq | 12,054,381 | 76,218,286 | 1.59% |
| 2025-04-18 | 6.23 | 6.38 | 6.16 | 6.27 | 6.27 | qfq | 10,670,068 | 66,775,348 | 0.32% |
| 2025-04-17 | 6.23 | 6.32 | 6.18 | 6.25 | 6.25 | qfq | 9,856,180 | 61,912,725 | 0.32% |
| 2025-04-16 | 6.45 | 6.46 | 6.12 | 6.23 | 6.23 | qfq | 18,206,261 | 113,663,805 | -3.41% |
| 2025-04-15 | 6.56 | 6.60 | 6.42 | 6.45 | 6.45 | qfq | 13,113,050 | 84,815,286 | -1.53% |
| 2025-04-14 | 6.48 | 6.68 | 6.48 | 6.55 | 6.55 | qfq | 19,520,824 | 128,695,545 | 2.66% |
| 2025-04-11 | 6.32 | 6.45 | 6.30 | 6.38 | 6.38 | qfq | 21,572,722 | 137,878,642 | 1.11% |
| 2025-04-10 | 6.29 | 6.54 | 6.28 | 6.31 | 6.31 | qfq | 29,826,309 | 190,898,392 | 1.61% |
| 2025-04-09 | 6.02 | 6.32 | 5.60 | 6.21 | 6.21 | qfq | 34,537,320 | 207,523,743 | 0.65% |
| 2025-04-08 | 6.00 | 6.41 | 5.80 | 6.17 | 6.17 | qfq | 35,936,923 | 218,724,014 | -3.74% |
| 2025-04-07 | 6.66 | 6.69 | 6.41 | 6.41 | 6.41 | qfq | 10,982,000 | 70,960,783 | -9.97% |
| 2025-04-03 | 7.13 | 7.27 | 7.09 | 7.12 | 7.12 | qfq | 12,961,385 | 92,858,075 | -1.25% |
| 2025-04-02 | 7.25 | 7.37 | 7.20 | 7.21 | 7.21 | qfq | 13,627,647 | 98,855,495 | -1.50% |
| 2025-04-01 | 7.25 | 7.49 | 7.23 | 7.32 | 7.32 | qfq | 17,952,071 | 132,135,186 | 1.24% |
| 2025-03-31 | 7.50 | 7.50 | 7.01 | 7.23 | 7.23 | qfq | 28,055,056 | 203,209,381 | -4.87% |
| 2025-03-28 | 7.87 | 8.00 | 7.55 | 7.60 | 7.60 | qfq | 25,876,250 | 201,297,777 | -4.64% |
| 2025-03-27 | 7.63 | 8.17 | 7.48 | 7.97 | 7.97 | qfq | 43,715,397 | 341,197,368 | 3.64% |
| 2025-03-26 | 7.55 | 7.73 | 7.49 | 7.69 | 7.69 | qfq | 27,102,826 | 205,601,229 | 2.95% |
| 2025-03-25 | 7.54 | 7.67 | 7.41 | 7.47 | 7.47 | qfq | 21,983,341 | 165,431,922 | -1.84% |
| 2025-03-24 | 7.84 | 7.84 | 7.31 | 7.61 | 7.61 | qfq | 41,681,054 | 314,014,466 | -3.55% |
| 2025-03-21 | 8.09 | 8.21 | 7.75 | 7.89 | 7.89 | qfq | 43,633,840 | 347,158,881 | -4.01% |
| 2025-03-20 | 8.41 | 8.45 | 8.21 | 8.22 | 8.22 | qfq | 47,435,514 | 392,816,979 | -3.63% |
| 2025-03-19 | 8.47 | 8.80 | 8.32 | 8.53 | 8.53 | qfq | 60,639,885 | 520,697,873 | -0.23% |
| 2025-03-18 | 8.48 | 8.75 | 8.44 | 8.55 | 8.55 | qfq | 87,217,399 | 747,213,188 | -3.06% |
| 2025-03-17 | 8.19 | 8.82 | 8.19 | 8.82 | 8.82 | qfq | 115,069,589 | 1,004,671,633 | 9.98% |
| 2025-03-14 | 8.28 | 8.30 | 7.86 | 8.02 | 8.02 | qfq | 42,868,968 | 344,004,189 | -0.87% |
| 2025-03-13 | 8.28 | 8.37 | 8.01 | 8.09 | 8.09 | qfq | 52,588,316 | 430,647,609 | -1.10% |
| 2025-03-12 | 7.88 | 8.34 | 7.83 | 8.18 | 8.18 | qfq | 68,742,435 | 561,991,210 | 3.81% |
| 2025-03-11 | 7.65 | 7.98 | 7.58 | 7.88 | 7.88 | qfq | 37,457,458 | 292,084,496 | 0.77% |
| 2025-03-10 | 7.70 | 7.95 | 7.58 | 7.82 | 7.82 | qfq | 40,934,355 | 317,636,810 | 2.22% |
| 2025-03-07 | 7.77 | 7.94 | 7.58 | 7.65 | 7.65 | qfq | 38,747,157 | 299,071,292 | -1.92% |
| 2025-03-06 | 7.63 | 7.87 | 7.63 | 7.80 | 7.80 | qfq | 54,368,724 | 422,286,632 | 0.26% |
| 2025-03-05 | 7.34 | 8.05 | 7.32 | 7.78 | 7.78 | qfq | 73,869,209 | 571,952,803 | 5.99% |
| 2025-03-04 | 7.06 | 7.40 | 7.01 | 7.34 | 7.34 | qfq | 30,426,461 | 220,915,009 | 3.82% |
| 2025-03-03 | 7.27 | 7.33 | 6.99 | 7.07 | 7.07 | qfq | 33,059,651 | 235,263,766 | -2.48% |
| 2025-02-28 | 7.53 | 7.59 | 7.23 | 7.25 | 7.25 | qfq | 32,994,176 | 244,431,456 | -5.10% |
| 2025-02-27 | 7.92 | 7.92 | 7.50 | 7.64 | 7.64 | qfq | 49,020,034 | 376,444,526 | -4.50% |
| 2025-02-26 | 7.84 | 8.06 | 7.74 | 8.00 | 8.00 | qfq | 50,332,766 | 399,838,612 | 2.04% |
| 2025-02-25 | 7.80 | 8.01 | 7.63 | 7.84 | 7.84 | qfq | 46,052,485 | 359,037,366 | -2.24% |
| 2025-02-24 | 7.66 | 8.18 | 7.61 | 8.02 | 8.02 | qfq | 66,905,078 | 532,939,171 | 2.04% |
| 2025-02-21 | 7.54 | 8.06 | 7.46 | 7.86 | 7.86 | qfq | 71,647,522 | 559,422,480 | 4.24% |
| 2025-02-20 | 7.78 | 8.00 | 7.53 | 7.54 | 7.54 | qfq | 70,566,862 | 545,443,401 | 1.89% |
| 2025-02-19 | 7.34 | 7.45 | 7.31 | 7.40 | 7.40 | qfq | 38,945,933 | 287,797,541 | 1.37% |
| 2025-02-18 | 7.78 | 7.84 | 7.30 | 7.30 | 7.30 | qfq | 70,747,911 | 533,845,689 | -6.89% |
| 2025-02-17 | 8.06 | 8.48 | 7.78 | 7.84 | 7.84 | qfq | 119,298,296 | 961,755,533 | 0.00% |
| 2025-02-14 | 7.14 | 7.84 | 7.12 | 7.84 | 7.84 | qfq | 112,095,089 | 851,451,948 | 9.96% |
| 2025-02-13 | 7.38 | 7.38 | 7.08 | 7.13 | 7.13 | qfq | 42,416,839 | 304,748,143 | -2.46% |
| 2025-02-12 | 7.10 | 7.32 | 7.04 | 7.31 | 7.31 | qfq | 61,267,028 | 443,030,384 | -0.14% |
| 2025-02-11 | 7.20 | 7.59 | 7.02 | 7.32 | 7.32 | qfq | 106,647,900 | 777,558,376 | 6.09% |
| 2025-02-10 | 6.27 | 6.90 | 6.27 | 6.90 | 6.90 | qfq | 20,166,961 | 135,539,364 | 10.05% |
| 2025-02-07 | 6.20 | 6.38 | 6.17 | 6.27 | 6.27 | qfq | 32,478,692 | 203,711,751 | 0.80% |
| 2025-02-06 | 5.94 | 6.23 | 5.91 | 6.22 | 6.22 | qfq | 27,818,141 | 169,982,443 | 4.36% |
| 2025-02-05 | 5.71 | 6.01 | 5.71 | 5.96 | 5.96 | qfq | 23,492,907 | 139,446,638 | 2.58% |
| 2025-01-27 | 5.95 | 6.06 | 5.77 | 5.81 | 5.81 | qfq | 20,973,577 | 122,710,932 | -2.84% |
| 2025-01-24 | 5.76 | 6.00 | 5.71 | 5.98 | 5.98 | qfq | 45,952,252 | 268,531,127 | -3.24% |
| 2025-01-23 | 6.34 | 6.47 | 6.17 | 6.18 | 6.18 | qfq | 21,168,919 | 133,778,072 | -0.96% |
| 2025-01-22 | 6.35 | 6.42 | 6.24 | 6.24 | 6.24 | qfq | 20,394,376 | 128,551,719 | -2.80% |
| 2025-01-21 | 6.64 | 6.66 | 6.28 | 6.42 | 6.42 | qfq | 28,438,900 | 182,435,524 | -2.13% |
| 2025-01-20 | 6.71 | 6.77 | 6.51 | 6.56 | 6.56 | qfq | 30,295,568 | 200,275,987 | -1.80% |
| 2025-01-17 | 6.90 | 6.90 | 6.64 | 6.68 | 6.68 | qfq | 40,944,120 | 274,267,944 | -3.75% |
| 2025-01-16 | 6.95 | 7.29 | 6.83 | 6.94 | 6.94 | qfq | 57,178,695 | 401,472,061 | 3.12% |
| 2025-01-15 | 6.91 | 6.93 | 6.69 | 6.73 | 6.73 | qfq | 51,035,305 | 345,730,657 | -4.67% |
| 2025-01-14 | 6.80 | 7.07 | 6.71 | 7.06 | 7.06 | qfq | 64,040,747 | 444,745,706 | 3.07% |
| 2025-01-13 | 6.48 | 6.94 | 6.48 | 6.85 | 6.85 | qfq | 50,214,053 | 338,411,047 | 5.55% |
| 2025-01-10 | 6.67 | 6.80 | 6.47 | 6.49 | 6.49 | qfq | 41,108,978 | 273,981,137 | -2.11% |
| 2025-01-09 | 6.48 | 6.84 | 6.38 | 6.63 | 6.63 | qfq | 46,070,553 | 303,750,705 | -1.04% |
| 2025-01-08 | 6.30 | 6.83 | 6.30 | 6.70 | 6.70 | qfq | 67,285,653 | 442,875,445 | 5.68% |
| 2025-01-07 | 6.08 | 6.34 | 6.06 | 6.34 | 6.34 | qfq | 40,158,086 | 249,524,514 | 3.43% |
| 2025-01-06 | 6.49 | 6.54 | 6.10 | 6.13 | 6.13 | qfq | 48,078,737 | 301,826,156 | -7.54% |
| 2025-01-03 | 6.55 | 6.87 | 6.12 | 6.63 | 6.63 | qfq | 71,078,295 | 462,083,598 | 3.59% |
| 2025-01-02 | 6.52 | 6.80 | 6.32 | 6.40 | 6.40 | qfq | 38,792,958 | 252,466,906 | -2.59% |
| 2024-12-31 | 7.05 | 7.09 | 6.50 | 6.57 | 6.57 | qfq | 51,192,054 | 342,512,530 | -6.94% |
| 2024-12-30 | 7.25 | 7.45 | 6.95 | 7.06 | 7.06 | qfq | 49,776,424 | 357,795,310 | -2.62% |
| 2024-12-27 | 7.23 | 7.55 | 7.12 | 7.25 | 7.25 | qfq | 55,863,003 | 410,948,604 | 0.69% |
| 2024-12-26 | 6.82 | 7.49 | 6.81 | 7.20 | 7.20 | qfq | 61,531,996 | 443,663,311 | 1.84% |
| 2024-12-25 | 7.77 | 7.89 | 7.05 | 7.07 | 7.07 | qfq | 72,106,601 | 535,118,400 | -4.46% |
| 2024-12-24 | 7.28 | 7.93 | 7.18 | 7.40 | 7.40 | qfq | 81,066,957 | 606,656,920 | -6.68% |
| 2024-12-23 | 8.30 | 8.43 | 7.93 | 7.93 | 7.93 | qfq | 91,013,295 | 738,020,205 | -9.99% |
| 2024-12-20 | 8.22 | 9.50 | 8.01 | 8.81 | 8.81 | qfq | 174,953,402 | 1,509,917,327 | 0.00% |
| 2024-12-19 | 9.50 | 9.50 | 8.34 | 8.81 | 8.81 | qfq | 99,475,673 | 903,982,693 | 1.97% |
| 2024-12-18 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | qfq | 25,587,569 | 221,076,596 | 10.06% |
| 2024-12-17 | 7.81 | 8.36 | 7.22 | 7.85 | 7.85 | qfq | 144,167,656 | 1,099,088,648 | -2.12% |
| 2024-12-16 | 8.02 | 8.91 | 7.67 | 8.02 | 8.02 | qfq | 157,496,702 | 1,318,850,045 | -4.07% |
| 2024-12-13 | 8.20 | 9.00 | 7.66 | 8.36 | 8.36 | qfq | 214,078,242 | 1,804,159,666 | 1.09% |
| 2024-12-12 | 8.27 | 8.27 | 8.11 | 8.27 | 8.27 | qfq | 154,648,462 | 1,278,262,125 | 9.97% |
| 2024-12-11 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | qfq | 22,382,272 | 168,314,685 | 9.94% |
| 2024-12-10 | 6.40 | 6.84 | 6.28 | 6.84 | 6.84 | qfq | 117,212,751 | 783,067,516 | 9.97% |
| 2024-12-09 | 6.20 | 6.40 | 6.08 | 6.22 | 6.22 | qfq | 46,133,778 | 286,415,976 | 0.32% |
| 2024-12-06 | 6.26 | 6.32 | 6.10 | 6.20 | 6.20 | qfq | 38,976,279 | 241,554,798 | -0.48% |
| 2024-12-05 | 6.17 | 6.36 | 6.11 | 6.23 | 6.23 | qfq | 56,417,324 | 349,591,910 | -0.64% |
| 2024-12-04 | 6.45 | 6.74 | 6.26 | 6.27 | 6.27 | qfq | 84,547,474 | 548,071,865 | -4.27% |
| 2024-12-03 | 6.22 | 6.78 | 6.10 | 6.55 | 6.55 | qfq | 107,570,070 | 690,144,209 | 5.48% |
| 2024-12-02 | 5.87 | 6.36 | 5.78 | 6.21 | 6.21 | qfq | 94,306,259 | 574,115,365 | 5.79% |
| 2024-11-29 | 5.98 | 6.06 | 5.73 | 5.87 | 5.87 | qfq | 108,193,749 | 632,913,574 | -4.55% |
| 2024-11-28 | 5.51 | 6.15 | 5.51 | 6.15 | 6.15 | qfq | 115,927,747 | 701,980,962 | 10.02% |
| 2024-11-27 | 5.42 | 5.74 | 5.42 | 5.59 | 5.59 | qfq | 92,034,382 | 508,447,315 | -7.14% |
| 2024-11-26 | 6.55 | 6.74 | 6.00 | 6.02 | 6.02 | qfq | 133,241,325 | 862,655,197 | -1.79% |
| 2024-11-25 | 5.53 | 6.13 | 5.50 | 6.13 | 6.13 | qfq | 65,191,257 | 383,445,189 | 10.05% |
| 2024-11-22 | 5.53 | 5.97 | 5.48 | 5.57 | 5.57 | qfq | 58,015,775 | 330,977,467 | 0.72% |
| 2024-11-21 | 5.54 | 5.66 | 5.36 | 5.53 | 5.53 | qfq | 31,131,358 | 170,904,113 | 0.00% |
| 2024-11-20 | 5.20 | 5.67 | 5.18 | 5.53 | 5.53 | qfq | 42,621,062 | 234,243,512 | 6.35% |
| 2024-11-19 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | qfq | 23,051,253 | 117,473,197 | 4.00% |
| 2024-11-18 | 5.13 | 5.22 | 4.95 | 5.00 | 5.00 | qfq | 27,369,322 | 138,257,278 | -2.72% |
| 2024-11-15 | 5.35 | 5.43 | 5.12 | 5.14 | 5.14 | qfq | 33,672,595 | 177,723,148 | -4.28% |
| 2024-11-14 | 5.71 | 5.74 | 5.35 | 5.37 | 5.37 | qfq | 46,421,637 | 257,266,185 | -9.14% |
| 2024-11-13 | 5.81 | 6.10 | 5.76 | 5.91 | 5.91 | qfq | 71,605,135 | 423,120,277 | 4.97% |
| 2024-11-12 | 5.64 | 5.72 | 5.51 | 5.63 | 5.63 | qfq | 42,334,731 | 237,983,993 | -0.18% |
| 2024-11-11 | 5.76 | 5.80 | 5.59 | 5.64 | 5.64 | qfq | 54,608,912 | 309,360,727 | -3.75% |
| 2024-11-08 | 5.90 | 6.12 | 5.75 | 5.86 | 5.86 | qfq | 59,328,775 | 352,095,511 | 0.51% |
| 2024-11-07 | 5.59 | 5.89 | 5.36 | 5.83 | 5.83 | qfq | 55,111,218 | 315,830,096 | 1.04% |
| 2024-11-06 | 5.88 | 6.20 | 5.75 | 5.77 | 5.77 | qfq | 79,701,434 | 467,421,926 | -4.94% |
| 2024-11-05 | 5.14 | 6.21 | 5.14 | 6.07 | 6.07 | qfq | 110,777,415 | 636,512,370 | 6.30% |
| 2024-11-04 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | qfq | 10,812,900 | 61,741,659 | -9.94% |
| 2024-11-01 | 6.95 | 6.95 | 6.34 | 6.34 | 6.34 | qfq | 68,934,758 | 450,193,038 | -9.94% |
| 2024-10-31 | 6.68 | 7.04 | 6.68 | 7.04 | 7.04 | qfq | 106,030,948 | 735,116,460 | 10.00% |
| 2024-10-30 | 6.38 | 6.40 | 5.82 | 6.40 | 6.40 | qfq | 163,491,358 | 1,016,775,587 | 9.97% |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | qfq | 5,556,731 | 32,340,174 | 10.02% |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | qfq | 14,614,108 | 77,308,631 | 9.98% |
| 2024-10-25 | 4.81 | 4.81 | 4.72 | 4.81 | 4.81 | qfq | 18,704,072 | 89,963,221 | 10.07% |
| 2024-10-24 | 3.97 | 4.37 | 3.97 | 4.37 | 4.37 | qfq | 45,734,551 | 192,529,161 | 10.08% |
| 2024-10-23 | 4.09 | 4.11 | 3.96 | 3.97 | 3.97 | qfq | 19,384,533 | 77,856,387 | -2.70% |
| 2024-10-22 | 3.98 | 4.08 | 3.90 | 4.08 | 4.08 | qfq | 23,258,461 | 93,047,638 | 3.82% |
| 2024-10-21 | 3.86 | 3.93 | 3.80 | 3.93 | 3.93 | qfq | 20,478,591 | 79,383,161 | 1.55% |
| 2024-10-18 | 3.77 | 3.93 | 3.71 | 3.87 | 3.87 | qfq | 20,444,370 | 78,472,223 | 2.65% |
| 2024-10-17 | 3.76 | 3.86 | 3.75 | 3.77 | 3.77 | qfq | 14,804,440 | 56,382,926 | 0.27% |
| 2024-10-16 | 3.63 | 3.79 | 3.63 | 3.76 | 3.76 | qfq | 15,312,005 | 57,208,066 | 1.62% |
| 2024-10-15 | 3.70 | 3.92 | 3.60 | 3.70 | 3.70 | qfq | 21,336,610 | 80,522,676 | 0.00% |
| 2024-10-14 | 3.60 | 3.72 | 3.59 | 3.70 | 3.70 | qfq | 16,501,307 | 60,486,367 | 2.21% |
| 2024-10-11 | 3.80 | 3.81 | 3.55 | 3.62 | 3.62 | qfq | 16,760,430 | 61,550,934 | -4.74% |
| 2024-10-10 | 3.84 | 3.94 | 3.73 | 3.80 | 3.80 | qfq | 20,810,147 | 79,913,738 | -1.30% |
| 2024-10-09 | 4.28 | 4.28 | 3.85 | 3.85 | 3.85 | qfq | 35,025,673 | 139,695,946 | -10.05% |
| 2024-10-08 | 4.28 | 4.28 | 3.96 | 4.28 | 4.28 | qfq | 51,732,073 | 214,865,722 | 10.03% |
| 2024-09-30 | 3.68 | 3.93 | 3.58 | 3.89 | 3.89 | qfq | 52,226,680 | 197,145,668 | 7.76% |
| 2024-09-27 | 3.50 | 3.61 | 3.45 | 3.61 | 3.61 | qfq | 17,466,160 | 61,723,485 | 4.03% |
| 2024-09-26 | 3.36 | 3.47 | 3.32 | 3.47 | 3.47 | qfq | 18,065,817 | 61,677,234 | 3.27% |
| 2024-09-25 | 3.39 | 3.46 | 3.33 | 3.36 | 3.36 | qfq | 21,714,811 | 73,707,049 | 0.60% |
| 2024-09-24 | 3.20 | 3.35 | 3.17 | 3.34 | 3.34 | qfq | 19,607,853 | 64,113,838 | 5.03% |
| 2024-09-23 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 10,140,046 | 32,289,288 | -0.63% |
| 2024-09-20 | 3.25 | 3.26 | 3.17 | 3.20 | 3.20 | qfq | 12,824,683 | 41,151,581 | -1.54% |
| 2024-09-19 | 3.14 | 3.26 | 3.13 | 3.25 | 3.25 | qfq | 16,996,288 | 54,693,238 | 3.17% |
| 2024-09-18 | 3.18 | 3.20 | 3.09 | 3.15 | 3.15 | qfq | 19,911,800 | 62,367,173 | -2.17% |
| 2024-09-13 | 3.22 | 3.32 | 3.19 | 3.22 | 3.22 | qfq | 22,333,300 | 72,404,556 | -0.92% |
| 2024-09-12 | 3.36 | 3.38 | 3.25 | 3.25 | 3.25 | qfq | 27,704,526 | 91,326,838 | -0.61% |
| 2024-09-11 | 3.30 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 44,269,496 | 145,979,291 | -6.84% |
| 2024-09-10 | 3.32 | 3.65 | 3.23 | 3.51 | 3.51 | qfq | 66,443,542 | 229,188,168 | 5.72% |
| 2024-09-09 | 3.02 | 3.32 | 2.98 | 3.32 | 3.32 | qfq | 48,048,789 | 152,879,544 | 9.93% |
| 2024-09-06 | 2.97 | 3.09 | 2.96 | 3.02 | 3.02 | qfq | 25,363,151 | 77,109,482 | 1.68% |
| 2024-09-05 | 2.91 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 16,352,081 | 48,422,326 | 1.71% |
| 2024-09-04 | 3.00 | 3.02 | 2.89 | 2.92 | 2.92 | qfq | 27,463,621 | 81,122,350 | -3.63% |
| 2024-09-03 | 2.85 | 3.14 | 2.82 | 3.03 | 3.03 | qfq | 27,346,010 | 81,279,715 | 6.32% |
| 2024-09-02 | 2.92 | 2.98 | 2.85 | 2.85 | 2.85 | qfq | 9,912,324 | 28,922,733 | -2.40% |
| 2024-08-30 | 2.84 | 2.96 | 2.82 | 2.92 | 2.92 | qfq | 13,715,698 | 39,860,907 | 3.18% |
| 2024-08-29 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | qfq | 7,121,385 | 20,052,053 | 0.35% |
| 2024-08-28 | 2.78 | 2.84 | 2.76 | 2.82 | 2.82 | qfq | 6,934,108 | 19,458,525 | 0.36% |
| 2024-08-27 | 2.87 | 2.89 | 2.79 | 2.81 | 2.81 | qfq | 9,525,280 | 26,862,964 | -1.40% |
| 2024-08-26 | 2.81 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 8,818,755 | 24,992,102 | 1.42% |
| 2024-08-23 | 2.86 | 2.87 | 2.79 | 2.81 | 2.81 | qfq | 9,700,414 | 27,324,367 | -1.75% |
| 2024-08-22 | 2.87 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 9,026,112 | 26,007,472 | -0.69% |
| 2024-08-21 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 8,556,165 | 24,557,882 | -0.69% |
| 2024-08-20 | 2.99 | 3.02 | 2.87 | 2.90 | 2.90 | qfq | 15,067,462 | 43,874,960 | -2.36% |
| 2024-08-19 | 3.00 | 3.11 | 2.97 | 2.97 | 2.97 | qfq | 16,949,468 | 50,996,066 | -1.66% |
| 2024-08-16 | 3.07 | 3.10 | 3.02 | 3.02 | 3.02 | qfq | 12,853,300 | 39,245,552 | -1.63% |
| 2024-08-15 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 14,349,659 | 43,961,077 | 0.33% |
| 2024-08-14 | 3.02 | 3.09 | 3.01 | 3.06 | 3.06 | qfq | 15,049,837 | 46,039,908 | 0.66% |
| 2024-08-13 | 2.96 | 3.07 | 2.94 | 3.04 | 3.04 | qfq | 17,173,274 | 51,699,549 | 1.33% |
| 2024-08-12 | 3.04 | 3.06 | 2.97 | 3.00 | 3.00 | qfq | 24,572,696 | 74,085,993 | -2.28% |
| 2024-08-09 | 3.13 | 3.20 | 3.07 | 3.07 | 3.07 | qfq | 30,038,548 | 93,600,974 | -1.92% |
| 2024-08-08 | 3.22 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 50,380,113 | 159,187,085 | -5.44% |
| 2024-08-07 | 3.18 | 3.54 | 3.18 | 3.31 | 3.31 | qfq | 59,769,752 | 197,455,184 | -5.43% |
| 2024-08-06 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | qfq | 10,433,900 | 36,518,650 | -10.03% |
| 2024-08-05 | 4.05 | 4.16 | 3.88 | 3.89 | 3.89 | qfq | 44,450,511 | 177,710,549 | -7.16% |
| 2024-08-02 | 4.04 | 4.50 | 4.03 | 4.19 | 4.19 | qfq | 63,225,928 | 272,255,734 | 2.44% |
| 2024-08-01 | 4.16 | 4.18 | 4.06 | 4.09 | 4.09 | qfq | 38,329,655 | 157,065,976 | -3.54% |
| 2024-07-31 | 4.08 | 4.25 | 3.96 | 4.24 | 4.24 | qfq | 61,053,218 | 252,681,839 | 3.92% |
| 2024-07-30 | 4.08 | 4.16 | 3.96 | 4.08 | 4.08 | qfq | 54,042,440 | 218,998,807 | -4.00% |
| 2024-07-29 | 3.96 | 4.38 | 3.80 | 4.25 | 4.25 | qfq | 71,151,425 | 293,982,136 | 4.94% |
| 2024-07-26 | 4.27 | 4.69 | 3.93 | 4.05 | 4.05 | qfq | 89,232,238 | 376,059,335 | -7.11% |
| 2024-07-25 | 3.66 | 4.36 | 3.60 | 4.36 | 4.36 | qfq | 91,669,688 | 374,919,629 | 10.10% |
| 2024-07-24 | 3.65 | 3.96 | 3.46 | 3.96 | 3.96 | qfq | 89,832,196 | 340,882,335 | 10.00% |
| 2024-07-23 | 3.21 | 3.60 | 3.20 | 3.60 | 3.60 | qfq | 35,664,730 | 124,469,712 | 10.09% |
| 2024-07-22 | 3.19 | 3.36 | 3.19 | 3.27 | 3.27 | qfq | 50,679,288 | 163,820,070 | -7.63% |
| 2024-07-19 | 3.73 | 3.80 | 3.48 | 3.54 | 3.54 | qfq | 69,149,749 | 255,078,018 | 2.61% |
| 2024-07-18 | 3.40 | 3.45 | 3.33 | 3.45 | 3.45 | qfq | 14,610,122 | 50,077,772 | 9.87% |
| 2024-07-17 | 2.88 | 3.14 | 2.85 | 3.14 | 3.14 | qfq | 13,558,605 | 41,560,994 | 10.18% |
| 2024-07-16 | 2.87 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 4,071,800 | 11,614,919 | -0.35% |
| 2024-07-15 | 2.94 | 2.96 | 2.84 | 2.86 | 2.86 | qfq | 5,325,130 | 15,295,873 | -2.72% |
| 2024-07-12 | 3.00 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 5,774,250 | 17,212,675 | -1.34% |
| 2024-07-11 | 2.85 | 2.99 | 2.85 | 2.98 | 2.98 | qfq | 10,085,457 | 29,511,235 | 6.81% |
| 2024-07-10 | 2.82 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 6,362,685 | 17,945,348 | -3.13% |
| 2024-07-09 | 2.92 | 2.94 | 2.78 | 2.88 | 2.88 | qfq | 9,194,647 | 26,178,579 | -1.37% |
| 2024-07-08 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 7,127,560 | 20,890,515 | -2.67% |
| 2024-07-05 | 2.91 | 3.02 | 2.87 | 3.00 | 3.00 | qfq | 7,284,734 | 21,547,147 | 2.39% |
| 2024-07-04 | 3.09 | 3.09 | 2.92 | 2.93 | 2.93 | qfq | 9,279,500 | 27,661,592 | -5.18% |
| 2024-07-03 | 3.03 | 3.11 | 3.03 | 3.09 | 3.09 | qfq | 7,585,522 | 23,448,675 | 1.31% |
| 2024-07-02 | 2.98 | 3.07 | 2.95 | 3.05 | 3.05 | qfq | 8,290,955 | 25,166,992 | 3.04% |
| 2024-07-01 | 2.97 | 2.99 | 2.85 | 2.96 | 2.96 | qfq | 8,734,594 | 25,536,756 | -0.34% |
| 2024-06-28 | 3.01 | 3.06 | 2.96 | 2.97 | 2.97 | qfq | 5,672,500 | 17,063,918 | -1.33% |
| 2024-06-27 | 3.08 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 6,168,419 | 18,747,685 | -2.27% |
| 2024-06-26 | 3.00 | 3.10 | 2.93 | 3.08 | 3.08 | qfq | 6,574,590 | 19,868,264 | 3.70% |
| 2024-06-25 | 3.03 | 3.04 | 2.94 | 2.97 | 2.97 | qfq | 8,146,449 | 24,314,514 | -0.67% |
| 2024-06-24 | 3.12 | 3.14 | 2.99 | 2.99 | 2.99 | qfq | 10,779,000 | 32,683,707 | -6.27% |
| 2024-06-21 | 3.14 | 3.22 | 3.05 | 3.19 | 3.19 | qfq | 13,606,477 | 43,073,005 | 0.31% |
| 2024-06-20 | 3.15 | 3.41 | 3.13 | 3.18 | 3.18 | qfq | 16,894,872 | 54,321,340 | 1.27% |
| 2024-06-19 | 3.16 | 3.20 | 3.13 | 3.14 | 3.14 | qfq | 5,024,087 | 15,924,814 | -0.63% |
| 2024-06-18 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | qfq | 6,164,533 | 19,407,081 | 1.94% |
| 2024-06-17 | 3.17 | 3.19 | 3.09 | 3.10 | 3.10 | qfq | 5,765,045 | 17,974,282 | -1.27% |
| 2024-06-14 | 3.09 | 3.16 | 3.02 | 3.14 | 3.14 | qfq | 11,038,170 | 34,381,668 | 1.95% |
| 2024-06-13 | 3.23 | 3.24 | 3.07 | 3.08 | 3.08 | qfq | 8,765,361 | 27,353,626 | -4.35% |
| 2024-06-12 | 3.17 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 8,569,309 | 27,315,920 | 2.22% |
| 2024-06-11 | 3.13 | 3.17 | 3.03 | 3.15 | 3.15 | qfq | 13,244,571 | 41,205,419 | 1.29% |
| 2024-06-07 | 2.97 | 3.20 | 2.97 | 3.11 | 3.11 | qfq | 18,516,646 | 58,066,701 | 4.71% |
| 2024-06-06 | 3.27 | 3.32 | 2.97 | 2.97 | 2.97 | qfq | 21,829,340 | 67,072,427 | -10.00% |
| 2024-06-05 | 3.40 | 3.42 | 3.29 | 3.30 | 3.30 | qfq | 9,200,564 | 30,785,802 | -3.51% |
| 2024-06-04 | 3.51 | 3.52 | 3.40 | 3.42 | 3.42 | qfq | 8,152,001 | 28,068,488 | -2.84% |
| 2024-06-03 | 3.75 | 3.77 | 3.47 | 3.52 | 3.52 | qfq | 14,522,855 | 51,518,964 | -6.63% |
| 2024-05-31 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | qfq | 3,278,686 | 12,367,059 | 0.80% |
| 2024-05-30 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 3,095,888 | 11,642,638 | -1.06% |
| 2024-05-29 | 3.81 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 4,445,150 | 16,882,772 | -0.79% |
| 2024-05-28 | 3.89 | 3.90 | 3.79 | 3.81 | 3.81 | qfq | 4,276,826 | 16,370,353 | -1.55% |
| 2024-05-27 | 3.91 | 3.92 | 3.79 | 3.87 | 3.87 | qfq | 4,533,420 | 17,379,909 | -0.26% |
| 2024-05-24 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 3,303,850 | 12,899,972 | -1.02% |
| 2024-05-23 | 4.01 | 4.01 | 3.90 | 3.92 | 3.92 | qfq | 4,631,210 | 18,219,565 | -2.00% |
| 2024-05-22 | 3.94 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 5,008,159 | 19,929,983 | 1.52% |
| 2024-05-21 | 4.03 | 4.05 | 3.92 | 3.94 | 3.94 | qfq | 7,627,192 | 30,227,982 | -2.72% |
| 2024-05-20 | 4.07 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 6,130,490 | 24,867,199 | -0.49% |
| 2024-05-17 | 4.07 | 4.12 | 4.02 | 4.07 | 4.07 | qfq | 5,446,540 | 22,108,009 | 0.00% |
| 2024-05-16 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | qfq | 4,547,960 | 18,575,516 | 0.99% |
| 2024-05-15 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 3,588,021 | 14,479,395 | -0.74% |
| 2024-05-14 | 4.03 | 4.11 | 4.01 | 4.06 | 4.06 | qfq | 5,464,274 | 22,244,171 | 0.50% |
| 2024-05-13 | 4.06 | 4.14 | 3.99 | 4.04 | 4.04 | qfq | 7,131,490 | 28,861,574 | -1.94% |
| 2024-05-10 | 4.23 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 5,540,786 | 22,919,604 | -2.37% |
| 2024-05-09 | 4.21 | 4.27 | 4.16 | 4.22 | 4.22 | qfq | 4,059,545 | 17,165,675 | 0.72% |
| 2024-05-08 | 4.22 | 4.31 | 4.15 | 4.19 | 4.19 | qfq | 5,208,900 | 21,934,847 | -0.48% |
| 2024-05-07 | 4.19 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 5,084,767 | 21,319,066 | 1.20% |
| 2024-05-06 | 4.16 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 6,651,518 | 27,781,943 | 1.22% |
| 2024-04-30 | 4.18 | 4.22 | 4.03 | 4.11 | 4.11 | qfq | 8,226,090 | 33,764,336 | -3.07% |
| 2024-04-29 | 4.04 | 4.24 | 4.03 | 4.24 | 4.24 | qfq | 5,880,381 | 24,510,887 | 4.69% |
| 2024-04-26 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | qfq | 5,464,889 | 21,856,379 | 2.27% |
| 2024-04-25 | 3.94 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 4,562,890 | 18,079,291 | 1.28% |
| 2024-04-24 | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | qfq | 4,090,001 | 15,943,161 | 1.30% |
| 2024-04-23 | 3.78 | 3.89 | 3.78 | 3.86 | 3.86 | qfq | 4,890,021 | 18,857,125 | 1.31% |
| 2024-04-22 | 3.81 | 3.88 | 3.70 | 3.81 | 3.81 | qfq | 5,204,363 | 19,883,139 | 0.26% |
| 2024-04-19 | 3.87 | 3.90 | 3.78 | 3.80 | 3.80 | qfq | 5,012,652 | 19,143,532 | -1.81% |
| 2024-04-18 | 3.98 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 6,208,899 | 24,147,869 | -1.78% |
| 2024-04-17 | 3.73 | 3.94 | 3.73 | 3.94 | 3.94 | qfq | 9,481,091 | 36,824,569 | 7.07% |
| 2024-04-16 | 4.06 | 4.06 | 3.67 | 3.68 | 3.68 | qfq | 12,073,847 | 45,927,783 | -9.58% |
| 2024-04-15 | 4.44 | 4.45 | 4.03 | 4.07 | 4.07 | qfq | 11,034,620 | 45,890,828 | -7.92% |
| 2024-04-12 | 4.49 | 4.54 | 4.41 | 4.42 | 4.42 | qfq | 3,752,950 | 16,726,264 | -1.34% |
| 2024-04-11 | 4.45 | 4.57 | 4.44 | 4.48 | 4.48 | qfq | 4,102,040 | 18,511,187 | -0.44% |
| 2024-04-10 | 4.67 | 4.67 | 4.47 | 4.50 | 4.50 | qfq | 4,637,839 | 21,048,914 | -3.43% |
| 2024-04-09 | 4.57 | 4.67 | 4.54 | 4.66 | 4.66 | qfq | 3,779,910 | 17,424,681 | 2.19% |
| 2024-04-08 | 4.72 | 4.75 | 4.56 | 4.56 | 4.56 | qfq | 5,252,190 | 24,274,844 | -3.18% |
| 2024-04-03 | 4.78 | 4.78 | 4.64 | 4.71 | 4.71 | qfq | 3,577,150 | 16,810,534 | -1.05% |
| 2024-04-02 | 4.77 | 4.79 | 4.70 | 4.76 | 4.76 | qfq | 3,699,491 | 17,572,738 | -0.42% |
| 2024-04-01 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | qfq | 4,998,284 | 23,507,553 | 3.69% |
| 2024-03-29 | 4.58 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 3,972,670 | 18,174,785 | 0.88% |
| 2024-03-28 | 4.48 | 4.63 | 4.47 | 4.57 | 4.57 | qfq | 5,533,650 | 25,258,916 | 2.01% |
| 2024-03-27 | 4.63 | 4.66 | 4.47 | 4.48 | 4.48 | qfq | 5,610,016 | 25,613,234 | -3.24% |
| 2024-03-26 | 4.70 | 4.73 | 4.56 | 4.63 | 4.63 | qfq | 5,913,236 | 27,428,285 | -1.49% |
| 2024-03-25 | 4.78 | 4.89 | 4.68 | 4.70 | 4.70 | qfq | 6,664,843 | 31,892,084 | -3.89% |
| 2024-03-22 | 4.97 | 5.00 | 4.83 | 4.89 | 4.89 | qfq | 6,181,641 | 30,271,556 | -1.61% |
| 2024-03-21 | 5.01 | 5.04 | 4.94 | 4.97 | 4.97 | qfq | 5,415,220 | 27,017,718 | -0.40% |
| 2024-03-20 | 4.90 | 5.00 | 4.87 | 4.99 | 4.99 | qfq | 6,527,943 | 32,255,072 | 0.40% |
| 2024-03-19 | 4.96 | 5.00 | 4.93 | 4.97 | 4.97 | qfq | 5,507,043 | 27,357,031 | 0.20% |
| 2024-03-18 | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | qfq | 5,283,266 | 25,990,315 | 1.43% |
| 2024-03-15 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | qfq | 3,943,739 | 19,195,719 | 0.41% |
| 2024-03-14 | 4.91 | 4.96 | 4.80 | 4.87 | 4.87 | qfq | 6,731,408 | 32,948,821 | -0.20% |
| 2024-03-13 | 4.93 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 5,622,300 | 27,473,817 | -0.81% |
| 2024-03-12 | 4.82 | 4.93 | 4.81 | 4.92 | 4.92 | qfq | 6,640,144 | 32,419,589 | 2.07% |
| 2024-03-11 | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | qfq | 4,786,434 | 22,939,125 | 0.42% |
| 2024-03-08 | 4.76 | 4.81 | 4.72 | 4.80 | 4.80 | qfq | 4,621,491 | 22,034,828 | 0.84% |
| 2024-03-07 | 4.83 | 4.87 | 4.75 | 4.76 | 4.76 | qfq | 3,921,200 | 18,874,966 | -0.83% |
| 2024-03-06 | 4.83 | 4.85 | 4.73 | 4.80 | 4.80 | qfq | 4,283,200 | 20,517,206 | 0.00% |
| 2024-03-05 | 4.91 | 4.94 | 4.80 | 4.80 | 4.80 | qfq | 5,295,620 | 25,693,940 | -3.03% |
| 2024-03-04 | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 6,422,775 | 31,877,317 | 0.41% |
| 2024-03-01 | 4.88 | 4.96 | 4.86 | 4.93 | 4.93 | qfq | 5,789,675 | 28,432,432 | 1.23% |
| 2024-02-29 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | qfq | 6,980,855 | 33,481,604 | 4.28% |
| 2024-02-28 | 4.99 | 5.17 | 4.66 | 4.67 | 4.67 | qfq | 10,865,501 | 53,650,393 | -6.41% |
| 2024-02-27 | 4.89 | 5.00 | 4.80 | 4.99 | 4.99 | qfq | 6,110,015 | 30,147,181 | 2.25% |
| 2024-02-26 | 4.76 | 4.97 | 4.76 | 4.88 | 4.88 | qfq | 7,953,521 | 38,736,260 | 2.95% |
| 2024-02-23 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | qfq | 5,988,499 | 28,108,128 | 2.16% |
| 2024-02-22 | 4.59 | 4.65 | 4.56 | 4.64 | 4.64 | qfq | 5,472,741 | 25,234,367 | 0.87% |
| 2024-02-21 | 4.46 | 4.68 | 4.43 | 4.60 | 4.60 | qfq | 8,507,076 | 39,025,932 | 2.91% |
| 2024-02-20 | 4.38 | 4.51 | 4.35 | 4.47 | 4.47 | qfq | 6,400,435 | 28,494,962 | 0.68% |
| 2024-02-19 | 4.27 | 4.54 | 4.27 | 4.44 | 4.44 | qfq | 11,668,722 | 51,556,056 | 4.47% |
| 2024-02-08 | 3.95 | 4.26 | 3.86 | 4.25 | 4.25 | qfq | 13,512,651 | 55,294,092 | 8.70% |
| 2024-02-07 | 4.07 | 4.07 | 3.81 | 3.91 | 3.91 | qfq | 17,517,703 | 69,022,420 | -4.17% |
| 2024-02-06 | 3.91 | 4.26 | 3.74 | 4.08 | 4.08 | qfq | 14,986,521 | 58,677,356 | -1.69% |
| 2024-02-05 | 4.48 | 4.53 | 4.15 | 4.15 | 4.15 | qfq | 13,834,745 | 57,845,394 | -9.98% |
| 2024-02-02 | 4.75 | 4.97 | 4.40 | 4.61 | 4.61 | qfq | 9,635,654 | 45,282,947 | -3.15% |
| 2024-02-01 | 4.93 | 4.97 | 4.65 | 4.76 | 4.76 | qfq | 8,720,061 | 41,681,183 | -3.84% |
| 2024-01-31 | 5.14 | 5.25 | 4.93 | 4.95 | 4.95 | qfq | 10,722,786 | 54,341,231 | -5.17% |
| 2024-01-30 | 5.64 | 5.68 | 5.19 | 5.22 | 5.22 | qfq | 10,223,896 | 55,138,597 | -3.33% |
| 2024-01-29 | 5.61 | 5.64 | 5.37 | 5.40 | 5.40 | qfq | 8,537,750 | 46,519,928 | -3.74% |
| 2024-01-26 | 5.51 | 5.69 | 5.47 | 5.61 | 5.61 | qfq | 11,680,759 | 65,571,803 | 2.00% |
| 2024-01-25 | 5.27 | 5.64 | 5.22 | 5.50 | 5.50 | qfq | 14,222,131 | 77,831,536 | 4.17% |
| 2024-01-24 | 5.06 | 5.31 | 4.98 | 5.28 | 5.28 | qfq | 13,132,528 | 67,838,533 | 4.97% |
| 2024-01-23 | 4.97 | 5.27 | 4.85 | 5.03 | 5.03 | qfq | 10,287,951 | 51,527,033 | 1.00% |
| 2024-01-22 | 5.27 | 5.31 | 4.92 | 4.98 | 4.98 | qfq | 6,525,780 | 33,249,766 | -5.86% |
| 2024-01-19 | 5.30 | 5.44 | 5.25 | 5.29 | 5.29 | qfq | 4,097,223 | 21,834,632 | -0.19% |
| 2024-01-18 | 5.40 | 5.43 | 5.16 | 5.30 | 5.30 | qfq | 6,656,400 | 35,132,236 | -2.57% |
| 2024-01-17 | 5.50 | 5.58 | 5.44 | 5.44 | 5.44 | qfq | 3,175,787 | 17,501,684 | -1.98% |
| 2024-01-16 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | qfq | 3,319,011 | 18,391,432 | -0.36% |
| 2024-01-15 | 5.53 | 5.64 | 5.51 | 5.57 | 5.57 | qfq | 3,703,600 | 20,660,780 | 0.72% |
| 2024-01-12 | 5.65 | 5.68 | 5.51 | 5.53 | 5.53 | qfq | 4,377,600 | 24,465,342 | -2.30% |
| 2024-01-11 | 5.67 | 5.69 | 5.55 | 5.66 | 5.66 | qfq | 4,770,552 | 26,887,745 | -0.35% |
| 2024-01-10 | 5.68 | 5.73 | 5.59 | 5.68 | 5.68 | qfq | 3,684,150 | 20,854,969 | 0.00% |
| 2024-01-09 | 5.64 | 5.72 | 5.59 | 5.68 | 5.68 | qfq | 3,664,269 | 20,764,455 | 0.89% |
| 2024-01-08 | 5.71 | 5.75 | 5.61 | 5.63 | 5.63 | qfq | 3,207,744 | 18,221,757 | -1.75% |
| 2024-01-05 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | qfq | 3,562,804 | 20,582,797 | -1.72% |
| 2024-01-04 | 5.86 | 5.87 | 5.80 | 5.83 | 5.83 | qfq | 2,690,982 | 15,712,012 | -0.51% |
| 2024-01-03 | 5.83 | 5.95 | 5.80 | 5.86 | 5.86 | qfq | 4,370,089 | 25,705,616 | 0.34% |
| 2024-01-02 | 5.73 | 5.89 | 5.68 | 5.84 | 5.84 | qfq | 4,416,929 | 25,682,153 | 2.28% |
| 2023-12-29 | 5.67 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 3,450,025 | 19,655,876 | 0.53% |
| 2023-12-28 | 5.60 | 5.71 | 5.55 | 5.68 | 5.68 | qfq | 4,572,186 | 25,863,448 | 1.07% |
| 2023-12-27 | 5.57 | 5.64 | 5.54 | 5.62 | 5.62 | qfq | 2,868,322 | 16,022,234 | 0.90% |
| 2023-12-26 | 5.64 | 5.66 | 5.55 | 5.57 | 5.57 | qfq | 4,187,013 | 23,437,906 | -1.59% |
| 2023-12-25 | 5.73 | 5.73 | 5.61 | 5.66 | 5.66 | qfq | 3,639,321 | 20,569,343 | -1.05% |
| 2023-12-22 | 5.78 | 5.81 | 5.69 | 5.72 | 5.72 | qfq | 4,365,589 | 25,054,853 | -1.04% |
| 2023-12-21 | 5.78 | 5.82 | 5.66 | 5.78 | 5.78 | qfq | 4,952,400 | 28,464,536 | -0.69% |
| 2023-12-20 | 5.89 | 5.94 | 5.82 | 5.82 | 5.82 | qfq | 5,519,791 | 32,474,218 | -0.68% |
| 2023-12-19 | 5.94 | 5.99 | 5.82 | 5.86 | 5.86 | qfq | 5,632,200 | 33,101,048 | -1.68% |
| 2023-12-18 | 6.02 | 6.08 | 5.85 | 5.96 | 5.96 | qfq | 7,172,233 | 43,132,323 | -2.30% |
| 2023-12-15 | 6.06 | 6.15 | 6.06 | 6.10 | 6.10 | qfq | 8,736,976 | 53,368,239 | 0.33% |
| 2023-12-14 | 6.06 | 6.13 | 6.02 | 6.08 | 6.08 | qfq | 4,911,717 | 29,934,173 | 0.33% |
| 2023-12-13 | 6.02 | 6.15 | 5.97 | 6.06 | 6.06 | qfq | 6,879,922 | 41,932,572 | 0.66% |
| 2023-12-12 | 5.96 | 6.02 | 5.93 | 6.02 | 6.02 | qfq | 4,100,805 | 24,538,684 | 1.35% |
| 2023-12-11 | 5.84 | 5.97 | 5.81 | 5.94 | 5.94 | qfq | 5,505,317 | 32,503,980 | 1.02% |
| 2023-12-08 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | qfq | 4,183,000 | 24,777,356 | -1.67% |
| 2023-12-07 | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | qfq | 3,433,840 | 20,505,368 | -0.33% |
| 2023-12-06 | 5.96 | 6.05 | 5.93 | 6.00 | 6.00 | qfq | 3,749,312 | 22,446,542 | 0.33% |
| 2023-12-05 | 6.08 | 6.08 | 5.95 | 5.98 | 5.98 | qfq | 3,648,500 | 21,925,572 | -1.16% |
| 2023-12-04 | 6.04 | 6.09 | 6.01 | 6.05 | 6.05 | qfq | 4,066,459 | 24,612,811 | 0.33% |
| 2023-12-01 | 5.99 | 6.04 | 5.96 | 6.03 | 6.03 | qfq | 3,514,549 | 21,127,635 | 0.84% |
| 2023-11-30 | 5.98 | 6.02 | 5.94 | 5.98 | 5.98 | qfq | 4,229,558 | 25,251,782 | -0.33% |
| 2023-11-29 | 6.05 | 6.09 | 5.98 | 6.00 | 6.00 | qfq | 4,200,747 | 25,330,138 | -0.66% |
| 2023-11-28 | 6.00 | 6.06 | 5.93 | 6.04 | 6.04 | qfq | 4,485,869 | 26,958,693 | 0.33% |
| 2023-11-27 | 6.09 | 6.10 | 6.01 | 6.02 | 6.02 | qfq | 5,340,089 | 32,233,686 | -1.15% |
| 2023-11-24 | 6.05 | 6.14 | 6.02 | 6.09 | 6.09 | qfq | 6,777,370 | 41,278,341 | 0.83% |
| 2023-11-23 | 5.97 | 6.08 | 5.95 | 6.04 | 6.04 | qfq | 5,716,165 | 34,494,288 | 1.51% |
| 2023-11-22 | 5.98 | 6.02 | 5.95 | 5.95 | 5.95 | qfq | 4,614,754 | 27,613,698 | -0.34% |
| 2023-11-21 | 5.99 | 6.02 | 5.93 | 5.97 | 5.97 | qfq | 5,039,131 | 30,123,566 | 0.00% |
| 2023-11-20 | 5.92 | 5.98 | 5.91 | 5.97 | 5.97 | qfq | 5,402,181 | 32,164,750 | 1.02% |
| 2023-11-17 | 5.88 | 5.92 | 5.83 | 5.91 | 5.91 | qfq | 3,866,100 | 22,718,060 | 0.68% |
| 2023-11-16 | 5.92 | 5.92 | 5.86 | 5.87 | 5.87 | qfq | 2,694,325 | 15,856,195 | -0.51% |
| 2023-11-15 | 5.98 | 5.99 | 5.89 | 5.90 | 5.90 | qfq | 3,779,961 | 22,363,546 | -0.84% |
| 2023-11-14 | 5.93 | 5.96 | 5.89 | 5.95 | 5.95 | qfq | 4,804,146 | 28,505,108 | 0.51% |
| 2023-11-13 | 5.84 | 5.93 | 5.84 | 5.92 | 5.92 | qfq | 4,462,200 | 26,335,740 | 1.37% |
| 2023-11-10 | 5.83 | 5.88 | 5.78 | 5.84 | 5.84 | qfq | 2,800,252 | 16,348,257 | -0.17% |
| 2023-11-09 | 5.90 | 5.94 | 5.84 | 5.85 | 5.85 | qfq | 3,196,000 | 18,781,659 | -0.85% |
| 2023-11-08 | 5.85 | 5.91 | 5.82 | 5.90 | 5.90 | qfq | 5,052,976 | 29,684,782 | 0.68% |
| 2023-11-07 | 5.89 | 5.90 | 5.84 | 5.86 | 5.86 | qfq | 3,399,472 | 19,946,962 | 0.00% |
| 2023-11-06 | 5.88 | 5.92 | 5.84 | 5.86 | 5.86 | qfq | 4,141,545 | 24,303,880 | -0.34% |
| 2023-11-03 | 5.84 | 5.92 | 5.84 | 5.88 | 5.88 | qfq | 3,711,219 | 21,825,069 | 0.86% |
| 2023-11-02 | 5.92 | 5.94 | 5.81 | 5.83 | 5.83 | qfq | 4,077,781 | 23,928,974 | -1.52% |
| 2023-11-01 | 5.89 | 5.94 | 5.85 | 5.92 | 5.92 | qfq | 5,277,488 | 31,160,976 | 0.17% |
| 2023-10-31 | 5.84 | 5.94 | 5.81 | 5.91 | 5.91 | qfq | 6,470,501 | 38,168,299 | 1.20% |
| 2023-10-30 | 5.64 | 5.91 | 5.60 | 5.84 | 5.84 | qfq | 10,206,676 | 59,560,452 | 3.91% |
| 2023-10-27 | 5.51 | 5.64 | 5.47 | 5.62 | 5.62 | qfq | 3,630,455 | 20,254,568 | 2.00% |
| 2023-10-26 | 5.51 | 5.53 | 5.45 | 5.51 | 5.51 | qfq | 2,479,459 | 13,592,920 | -0.36% |
| 2023-10-25 | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | qfq | 2,904,921 | 16,032,062 | 1.84% |
| 2023-10-24 | 5.32 | 5.46 | 5.29 | 5.43 | 5.43 | qfq | 4,046,767 | 21,894,195 | 2.07% |
| 2023-10-23 | 5.41 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 4,288,588 | 22,847,933 | -1.66% |
| 2023-10-20 | 5.41 | 5.48 | 5.40 | 5.41 | 5.41 | qfq | 2,923,086 | 15,891,337 | -0.92% |
| 2023-10-19 | 5.49 | 5.53 | 5.38 | 5.46 | 5.46 | qfq | 4,418,120 | 24,130,961 | 0.00% |
| 2023-10-18 | 5.79 | 5.80 | 5.46 | 5.46 | 5.46 | qfq | 9,574,759 | 53,315,744 | -5.86% |
| 2023-10-17 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | qfq | 3,077,449 | 17,804,060 | -0.85% |
| 2023-10-16 | 5.89 | 5.91 | 5.82 | 5.85 | 5.85 | qfq | 2,389,686 | 13,995,810 | -0.34% |
| 2023-10-13 | 5.85 | 5.92 | 5.84 | 5.87 | 5.87 | qfq | 2,940,877 | 17,314,397 | 0.00% |
| 2023-10-12 | 5.84 | 5.94 | 5.82 | 5.87 | 5.87 | qfq | 3,892,137 | 22,828,084 | 0.86% |
| 2023-10-11 | 5.78 | 5.88 | 5.73 | 5.82 | 5.82 | qfq | 5,698,983 | 33,060,770 | 0.52% |
| 2023-10-10 | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | qfq | 3,885,090 | 22,580,529 | -0.69% |
| 2023-10-09 | 5.96 | 5.97 | 5.75 | 5.83 | 5.83 | qfq | 7,611,381 | 44,327,771 | -2.35% |
| 2023-09-28 | 5.99 | 6.09 | 5.93 | 5.97 | 5.97 | qfq | 8,758,115 | 52,657,706 | -1.16% |
| 2023-09-27 | 5.91 | 6.06 | 5.90 | 6.04 | 6.04 | qfq | 7,460,025 | 44,763,666 | 1.85% |
| 2023-09-26 | 5.93 | 5.97 | 5.91 | 5.93 | 5.93 | qfq | 2,177,022 | 12,922,833 | -0.67% |
| 2023-09-25 | 5.95 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 3,106,755 | 18,550,192 | 0.17% |
| 2023-09-22 | 5.93 | 5.97 | 5.86 | 5.96 | 5.96 | qfq | 2,568,199 | 15,207,767 | 0.68% |
| 2023-09-21 | 5.96 | 6.01 | 5.91 | 5.92 | 5.92 | qfq | 2,940,631 | 17,524,236 | -0.84% |
| 2023-09-20 | 5.96 | 6.04 | 5.95 | 5.97 | 5.97 | qfq | 2,408,098 | 14,417,037 | 0.34% |
| 2023-09-19 | 6.00 | 6.00 | 5.94 | 5.95 | 5.95 | qfq | 2,048,438 | 12,218,468 | -0.50% |
| 2023-09-18 | 5.96 | 5.99 | 5.90 | 5.98 | 5.98 | qfq | 3,692,611 | 21,969,905 | 0.50% |
| 2023-09-15 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | qfq | 3,529,115 | 20,961,059 | 0.85% |
| 2023-09-14 | 5.88 | 5.94 | 5.86 | 5.90 | 5.90 | qfq | 2,800,944 | 16,524,453 | 0.17% |
| 2023-09-13 | 5.95 | 5.95 | 5.86 | 5.89 | 5.89 | qfq | 2,088,055 | 12,310,303 | -0.67% |
| 2023-09-12 | 5.95 | 5.97 | 5.90 | 5.93 | 5.93 | qfq | 2,262,772 | 13,444,515 | 0.00% |
| 2023-09-11 | 5.87 | 5.94 | 5.85 | 5.93 | 5.93 | qfq | 2,934,845 | 17,376,949 | 1.19% |
| 2023-09-08 | 5.85 | 5.88 | 5.82 | 5.86 | 5.86 | qfq | 1,212,874 | 7,100,686 | 0.17% |
| 2023-09-07 | 5.93 | 5.94 | 5.84 | 5.85 | 5.85 | qfq | 2,256,150 | 13,271,936 | -1.35% |
| 2023-09-06 | 5.88 | 5.95 | 5.85 | 5.93 | 5.93 | qfq | 3,119,369 | 18,448,246 | 0.85% |
| 2023-09-05 | 5.91 | 5.92 | 5.86 | 5.88 | 5.88 | qfq | 2,304,259 | 13,547,318 | -0.51% |
| 2023-09-04 | 5.84 | 5.91 | 5.81 | 5.91 | 5.91 | qfq | 3,177,574 | 18,694,368 | 1.20% |
| 2023-09-01 | 5.81 | 5.85 | 5.76 | 5.84 | 5.84 | qfq | 2,713,476 | 15,745,987 | 0.86% |
| 2023-08-31 | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | qfq | 3,204,876 | 18,545,663 | -1.03% |
| 2023-08-30 | 5.90 | 5.91 | 5.81 | 5.85 | 5.85 | qfq | 4,001,880 | 23,445,666 | -0.85% |
| 2023-08-29 | 5.81 | 5.91 | 5.80 | 5.90 | 5.90 | qfq | 4,125,903 | 24,255,040 | 1.37% |
| 2023-08-28 | 5.99 | 6.02 | 5.79 | 5.82 | 5.82 | qfq | 6,756,937 | 39,818,266 | 1.57% |
| 2023-08-25 | 5.82 | 5.87 | 5.72 | 5.73 | 5.73 | qfq | 5,587,945 | 32,344,612 | -1.55% |
| 2023-08-24 | 5.86 | 5.93 | 5.80 | 5.82 | 5.82 | qfq | 3,880,330 | 22,721,809 | -0.68% |
| 2023-08-23 | 5.93 | 5.97 | 5.86 | 5.86 | 5.86 | qfq | 3,050,225 | 17,993,766 | -1.68% |
| 2023-08-22 | 6.04 | 6.04 | 5.88 | 5.96 | 5.96 | qfq | 4,644,681 | 27,611,282 | -0.50% |
| 2023-08-21 | 6.05 | 6.10 | 5.99 | 5.99 | 5.99 | qfq | 4,561,715 | 27,554,382 | -1.48% |
| 2023-08-18 | 6.20 | 6.23 | 6.05 | 6.08 | 6.08 | qfq | 5,377,475 | 32,994,138 | -1.94% |
| 2023-08-17 | 6.14 | 6.20 | 6.12 | 6.20 | 6.20 | qfq | 3,302,859 | 20,332,978 | 0.49% |
| 2023-08-16 | 6.21 | 6.25 | 6.16 | 6.17 | 6.17 | qfq | 5,048,700 | 31,352,740 | -0.64% |
| 2023-08-15 | 6.17 | 6.22 | 6.14 | 6.21 | 6.21 | qfq | 5,010,165 | 30,996,878 | 0.81% |
| 2023-08-14 | 6.14 | 6.18 | 6.08 | 6.16 | 6.16 | qfq | 4,556,355 | 27,960,106 | 0.33% |
| 2023-08-11 | 6.15 | 6.23 | 6.14 | 6.14 | 6.14 | qfq | 4,085,147 | 25,271,606 | -0.49% |
| 2023-08-10 | 6.15 | 6.19 | 6.13 | 6.17 | 6.17 | qfq | 2,889,149 | 17,820,715 | -0.16% |
| 2023-08-09 | 6.18 | 6.21 | 6.14 | 6.18 | 6.18 | qfq | 3,273,446 | 20,215,634 | -0.16% |
| 2023-08-08 | 6.17 | 6.22 | 6.14 | 6.19 | 6.19 | qfq | 3,681,358 | 22,738,270 | 0.49% |
| 2023-08-07 | 6.21 | 6.21 | 6.13 | 6.16 | 6.16 | qfq | 3,127,966 | 19,274,365 | -0.65% |
| 2023-08-04 | 6.27 | 6.33 | 6.19 | 6.20 | 6.20 | qfq | 6,708,826 | 41,863,714 | -0.64% |
| 2023-08-03 | 6.21 | 6.24 | 6.17 | 6.24 | 6.24 | qfq | 4,195,503 | 26,075,717 | 0.81% |
| 2023-08-02 | 6.15 | 6.22 | 6.14 | 6.19 | 6.19 | qfq | 3,687,931 | 22,798,541 | 0.49% |
| 2023-08-01 | 6.14 | 6.19 | 6.12 | 6.16 | 6.16 | qfq | 3,064,152 | 18,847,143 | -0.16% |
| 2023-07-31 | 6.09 | 6.17 | 6.06 | 6.17 | 6.17 | qfq | 4,413,282 | 27,024,880 | 1.82% |
| 2023-07-28 | 6.00 | 6.08 | 5.97 | 6.06 | 6.06 | qfq | 3,633,939 | 21,925,610 | 0.66% |
| 2023-07-27 | 6.03 | 6.06 | 6.01 | 6.02 | 6.02 | qfq | 2,480,419 | 14,944,496 | 0.00% |
| 2023-07-26 | 6.05 | 6.06 | 6.01 | 6.02 | 6.02 | qfq | 2,110,338 | 12,719,483 | -0.66% |
| 2023-07-25 | 5.95 | 6.07 | 5.95 | 6.06 | 6.06 | qfq | 4,767,072 | 28,689,784 | 2.36% |
| 2023-07-24 | 5.91 | 5.96 | 5.91 | 5.92 | 5.92 | qfq | 1,859,226 | 11,031,906 | 0.00% |
| 2023-07-21 | 5.91 | 5.95 | 5.89 | 5.92 | 5.92 | qfq | 1,875,085 | 11,107,575 | 0.17% |
| 2023-07-20 | 5.98 | 6.00 | 5.90 | 5.91 | 5.91 | qfq | 3,428,759 | 20,339,847 | -1.17% |
| 2023-07-19 | 5.97 | 6.01 | 5.95 | 5.98 | 5.98 | qfq | 2,545,030 | 15,211,543 | 0.17% |
| 2023-07-18 | 5.94 | 5.98 | 5.92 | 5.97 | 5.97 | qfq | 3,500,135 | 20,841,336 | 0.51% |
| 2023-07-17 | 6.15 | 6.15 | 5.87 | 5.94 | 5.94 | qfq | 13,985,653 | 82,952,737 | -3.88% |