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
电子城600658.SH
最近收盘价3.802026-07-17
最近交易日2026-07-17
成交量（股）18,530,089
成交额（元）72,043,031
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.02 | 4.08 | 3.78 | 3.80 | 3.80 | qfq | 18,530,089 | 72,043,031 | -5.24% |
| 2026-07-16 | 4.01 | 4.08 | 3.89 | 4.01 | 4.01 | qfq | 11,693,621 | 46,903,182 | 0.25% |
| 2026-07-15 | 3.88 | 4.06 | 3.86 | 4.00 | 4.00 | qfq | 13,417,800 | 53,583,312 | 2.04% |
| 2026-07-14 | 3.87 | 3.93 | 3.79 | 3.92 | 3.92 | qfq | 10,425,740 | 40,285,900 | 1.29% |
| 2026-07-13 | 4.03 | 4.07 | 3.86 | 3.87 | 3.87 | qfq | 13,122,240 | 51,567,311 | -3.97% |
| 2026-07-10 | 3.93 | 4.20 | 3.84 | 4.03 | 4.03 | qfq | 21,811,200 | 88,881,693 | 2.28% |
| 2026-07-09 | 3.91 | 3.96 | 3.80 | 3.94 | 3.94 | qfq | 11,398,800 | 44,191,135 | 1.29% |
| 2026-07-08 | 3.88 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 10,382,284 | 40,083,744 | 0.78% |
| 2026-07-07 | 3.96 | 3.99 | 3.83 | 3.86 | 3.86 | qfq | 10,464,580 | 40,698,089 | -2.53% |
| 2026-07-06 | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | qfq | 13,494,621 | 53,824,531 | 0.00% |
| 2026-07-03 | 4.17 | 4.18 | 3.92 | 3.96 | 3.96 | qfq | 19,590,740 | 78,651,659 | -3.65% |
| 2026-07-02 | 4.10 | 4.40 | 4.09 | 4.11 | 4.11 | qfq | 32,192,826 | 136,265,095 | 0.49% |
| 2026-07-01 | 3.72 | 4.09 | 3.70 | 4.09 | 4.09 | qfq | 16,011,160 | 62,962,261 | 9.95% |
| 2026-06-30 | 3.72 | 3.78 | 3.66 | 3.72 | 3.72 | qfq | 10,785,401 | 40,018,031 | -0.53% |
| 2026-06-29 | 3.78 | 3.82 | 3.67 | 3.74 | 3.74 | qfq | 11,966,300 | 44,628,269 | -1.32% |
| 2026-06-26 | 3.93 | 3.93 | 3.78 | 3.79 | 3.79 | qfq | 12,708,900 | 48,753,938 | -3.56% |
| 2026-06-25 | 4.02 | 4.03 | 3.88 | 3.93 | 3.93 | qfq | 13,413,101 | 52,848,839 | -2.24% |
| 2026-06-24 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | qfq | 13,310,840 | 53,956,689 | -4.74% |
| 2026-06-23 | 4.15 | 4.29 | 4.13 | 4.22 | 4.22 | qfq | 12,661,400 | 53,599,288 | 0.48% |
| 2026-06-22 | 4.10 | 4.23 | 3.98 | 4.20 | 4.20 | qfq | 18,875,146 | 77,271,537 | 1.94% |
| 2026-06-18 | 4.18 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 10,295,802 | 42,706,100 | -2.14% |
| 2026-06-17 | 4.35 | 4.35 | 4.20 | 4.21 | 4.21 | qfq | 12,397,300 | 52,686,259 | -2.55% |
| 2026-06-16 | 4.29 | 4.40 | 4.17 | 4.32 | 4.32 | qfq | 15,791,640 | 67,571,883 | 0.47% |
| 2026-06-15 | 4.34 | 4.43 | 4.28 | 4.30 | 4.30 | qfq | 12,928,120 | 56,040,406 | -1.15% |
| 2026-06-12 | 4.35 | 4.41 | 4.27 | 4.35 | 4.35 | qfq | 11,607,540 | 50,491,524 | 0.46% |
| 2026-06-11 | 4.37 | 4.39 | 4.28 | 4.33 | 4.33 | qfq | 9,283,680 | 40,081,960 | -0.92% |
| 2026-06-10 | 4.36 | 4.43 | 4.30 | 4.37 | 4.37 | qfq | 8,998,580 | 39,136,635 | -0.23% |
| 2026-06-09 | 4.44 | 4.45 | 4.30 | 4.38 | 4.38 | qfq | 10,719,600 | 46,757,761 | -0.90% |
| 2026-06-08 | 4.41 | 4.55 | 4.34 | 4.42 | 4.42 | qfq | 13,214,300 | 58,568,000 | -2.21% |
| 2026-06-05 | 4.47 | 4.60 | 4.42 | 4.52 | 4.52 | qfq | 12,417,572 | 56,131,531 | 0.89% |
| 2026-06-04 | 4.59 | 4.65 | 4.44 | 4.48 | 4.48 | qfq | 12,687,200 | 57,186,308 | -2.40% |
| 2026-06-03 | 4.67 | 4.68 | 4.55 | 4.59 | 4.59 | qfq | 14,014,600 | 64,530,041 | -1.71% |
| 2026-06-02 | 4.77 | 4.77 | 4.56 | 4.67 | 4.67 | qfq | 13,633,300 | 63,429,110 | -2.10% |
| 2026-06-01 | 4.62 | 4.83 | 4.53 | 4.77 | 4.77 | qfq | 19,076,802 | 89,743,889 | 1.27% |
| 2026-05-29 | 4.83 | 5.08 | 4.68 | 4.71 | 4.71 | qfq | 25,757,937 | 124,875,933 | -2.08% |
| 2026-05-28 | 4.71 | 4.84 | 4.66 | 4.81 | 4.81 | qfq | 16,848,300 | 80,071,806 | 2.34% |
| 2026-05-27 | 4.91 | 4.93 | 4.68 | 4.70 | 4.70 | qfq | 15,710,200 | 74,983,348 | -4.86% |
| 2026-05-26 | 4.98 | 5.05 | 4.84 | 4.94 | 4.94 | qfq | 17,674,660 | 86,866,546 | -1.20% |
| 2026-05-25 | 5.06 | 5.12 | 4.86 | 5.00 | 5.00 | qfq | 23,388,801 | 116,105,381 | -1.77% |
| 2026-05-22 | 4.99 | 5.12 | 4.96 | 5.09 | 5.09 | qfq | 17,771,640 | 89,680,917 | 3.04% |
| 2026-05-21 | 5.18 | 5.30 | 4.92 | 4.94 | 4.94 | qfq | 27,073,300 | 139,020,651 | -3.14% |
| 2026-05-20 | 5.19 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 19,085,600 | 98,147,818 | -2.49% |
| 2026-05-19 | 5.21 | 5.37 | 5.15 | 5.23 | 5.23 | qfq | 22,329,426 | 116,788,179 | 0.97% |
| 2026-05-18 | 5.28 | 5.29 | 5.12 | 5.18 | 5.18 | qfq | 19,595,740 | 101,271,646 | -2.45% |
| 2026-05-15 | 5.43 | 5.49 | 5.29 | 5.31 | 5.31 | qfq | 28,903,366 | 155,233,829 | -1.30% |
| 2026-05-14 | 5.56 | 5.79 | 5.35 | 5.38 | 5.38 | qfq | 42,980,600 | 236,344,539 | -2.00% |
| 2026-05-13 | 5.19 | 5.68 | 5.12 | 5.49 | 5.49 | qfq | 51,292,935 | 278,996,045 | 5.17% |
| 2026-05-12 | 5.35 | 5.36 | 5.13 | 5.22 | 5.22 | qfq | 24,968,020 | 130,264,259 | -2.61% |
| 2026-05-11 | 5.25 | 5.53 | 5.20 | 5.36 | 5.36 | qfq | 39,942,100 | 213,856,515 | 0.94% |
| 2026-05-08 | 5.18 | 5.39 | 5.16 | 5.31 | 5.31 | qfq | 35,235,280 | 185,536,007 | 2.51% |
| 2026-05-07 | 5.21 | 5.22 | 5.09 | 5.18 | 5.18 | qfq | 13,989,700 | 72,003,078 | 0.19% |
| 2026-05-06 | 5.09 | 5.20 | 5.04 | 5.17 | 5.17 | qfq | 17,220,100 | 88,656,324 | 1.37% |
| 2026-04-30 | 4.95 | 5.12 | 4.92 | 5.10 | 5.10 | qfq | 17,693,900 | 89,305,102 | 2.41% |
| 2026-04-29 | 4.89 | 5.01 | 4.88 | 4.98 | 4.98 | qfq | 13,263,440 | 66,001,488 | 2.05% |
| 2026-04-28 | 4.93 | 4.98 | 4.85 | 4.88 | 4.88 | qfq | 11,728,600 | 57,493,017 | -1.61% |
| 2026-04-27 | 5.06 | 5.06 | 4.85 | 4.96 | 4.96 | qfq | 14,316,080 | 70,350,149 | -1.59% |
| 2026-04-24 | 5.00 | 5.13 | 4.95 | 5.04 | 5.04 | qfq | 18,320,800 | 92,721,720 | 0.60% |
| 2026-04-23 | 5.07 | 5.10 | 4.96 | 5.01 | 5.01 | qfq | 15,193,481 | 76,289,325 | -1.38% |
| 2026-04-22 | 4.83 | 5.10 | 4.81 | 5.08 | 5.08 | qfq | 22,770,171 | 113,597,745 | 5.18% |
| 2026-04-21 | 4.95 | 4.96 | 4.78 | 4.83 | 4.83 | qfq | 16,383,580 | 79,245,938 | -2.82% |
| 2026-04-20 | 5.04 | 5.08 | 4.93 | 4.97 | 4.97 | qfq | 20,616,488 | 102,660,993 | -1.97% |
| 2026-04-17 | 5.17 | 5.23 | 5.03 | 5.07 | 5.07 | qfq | 32,528,431 | 166,713,584 | -2.87% |
| 2026-04-16 | 5.01 | 5.32 | 4.99 | 5.22 | 5.22 | qfq | 51,101,704 | 262,177,228 | 2.76% |
| 2026-04-15 | 5.11 | 5.52 | 5.00 | 5.08 | 5.08 | qfq | 53,676,704 | 278,084,874 | 0.20% |
| 2026-04-14 | 4.90 | 5.10 | 4.82 | 5.07 | 5.07 | qfq | 24,848,135 | 123,087,458 | 4.32% |
| 2026-04-13 | 4.69 | 4.88 | 4.66 | 4.86 | 4.86 | qfq | 15,960,078 | 76,936,706 | 2.97% |
| 2026-04-10 | 4.64 | 4.84 | 4.64 | 4.72 | 4.72 | qfq | 13,560,755 | 64,326,359 | 2.39% |
| 2026-04-09 | 4.72 | 4.72 | 4.59 | 4.61 | 4.61 | qfq | 7,508,300 | 34,790,334 | -2.54% |
| 2026-04-08 | 4.62 | 4.73 | 4.60 | 4.73 | 4.73 | qfq | 10,251,420 | 47,905,748 | 3.96% |
| 2026-04-07 | 4.45 | 4.56 | 4.42 | 4.55 | 4.55 | qfq | 8,970,100 | 40,420,979 | 2.48% |
| 2026-04-03 | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | qfq | 8,054,497 | 35,884,090 | -2.63% |
| 2026-04-02 | 4.68 | 4.68 | 4.53 | 4.56 | 4.56 | qfq | 8,552,000 | 39,255,609 | -2.56% |
| 2026-04-01 | 4.70 | 4.73 | 4.64 | 4.68 | 4.68 | qfq | 7,067,400 | 33,066,025 | 0.65% |
| 2026-03-31 | 4.67 | 4.79 | 4.64 | 4.65 | 4.65 | qfq | 8,546,260 | 40,304,100 | -1.06% |
| 2026-03-30 | 4.66 | 4.72 | 4.62 | 4.70 | 4.70 | qfq | 7,540,100 | 35,215,102 | -0.42% |
| 2026-03-27 | 4.57 | 4.74 | 4.57 | 4.72 | 4.72 | qfq | 6,874,400 | 32,193,997 | 1.72% |
| 2026-03-26 | 4.78 | 4.82 | 4.62 | 4.64 | 4.64 | qfq | 8,907,913 | 41,886,301 | -2.73% |
| 2026-03-25 | 4.68 | 4.80 | 4.68 | 4.77 | 4.77 | qfq | 10,415,431 | 49,487,897 | 1.92% |
| 2026-03-24 | 4.53 | 4.69 | 4.50 | 4.68 | 4.68 | qfq | 13,670,500 | 62,790,834 | 4.93% |
| 2026-03-23 | 4.67 | 4.70 | 4.42 | 4.46 | 4.46 | qfq | 15,304,480 | 69,936,301 | -6.11% |
| 2026-03-20 | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | qfq | 10,940,427 | 52,661,590 | -2.46% |
| 2026-03-19 | 4.94 | 4.97 | 4.87 | 4.87 | 4.87 | qfq | 11,327,900 | 55,552,360 | -2.60% |
| 2026-03-18 | 4.99 | 5.01 | 4.91 | 5.00 | 5.00 | qfq | 11,089,000 | 54,978,096 | 0.00% |
| 2026-03-17 | 5.03 | 5.12 | 4.99 | 5.00 | 5.00 | qfq | 10,524,600 | 53,204,506 | -0.40% |
| 2026-03-16 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | qfq | 8,322,600 | 41,557,081 | 0.80% |
| 2026-03-13 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | qfq | 8,706,213 | 43,576,150 | -0.60% |
| 2026-03-12 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | qfq | 9,243,780 | 46,415,361 | -0.79% |
| 2026-03-11 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 10,860,871 | 55,082,722 | -1.94% |
| 2026-03-10 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | qfq | 8,105,018 | 41,566,380 | 0.98% |
| 2026-03-09 | 5.10 | 5.12 | 5.01 | 5.10 | 5.10 | qfq | 10,243,103 | 51,832,512 | -1.16% |
| 2026-03-06 | 5.07 | 5.16 | 5.05 | 5.16 | 5.16 | qfq | 11,042,188 | 56,582,698 | 0.98% |
| 2026-03-05 | 5.03 | 5.17 | 5.01 | 5.11 | 5.11 | qfq | 13,417,331 | 68,332,355 | 2.82% |
| 2026-03-04 | 4.93 | 5.03 | 4.92 | 4.97 | 4.97 | qfq | 10,260,458 | 51,026,677 | 1.22% |
| 2026-03-03 | 5.12 | 5.14 | 4.91 | 4.91 | 4.91 | qfq | 15,707,601 | 78,774,698 | -3.73% |
| 2026-03-02 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | qfq | 19,111,419 | 97,813,693 | -2.86% |
| 2026-02-27 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | qfq | 10,790,840 | 56,591,605 | 0.00% |
| 2026-02-26 | 5.36 | 5.39 | 5.23 | 5.25 | 5.25 | qfq | 14,326,300 | 75,490,297 | -1.87% |
| 2026-02-25 | 5.26 | 5.38 | 5.25 | 5.35 | 5.35 | qfq | 14,665,694 | 78,347,756 | 1.71% |
| 2026-02-24 | 5.33 | 5.33 | 5.18 | 5.26 | 5.26 | qfq | 11,671,000 | 61,257,705 | -0.57% |
| 2026-02-13 | 5.30 | 5.41 | 5.28 | 5.29 | 5.29 | qfq | 9,959,736 | 53,151,393 | 0.00% |
| 2026-02-12 | 5.37 | 5.38 | 5.27 | 5.29 | 5.29 | qfq | 10,243,082 | 54,297,401 | -1.31% |
| 2026-02-11 | 5.38 | 5.41 | 5.33 | 5.36 | 5.36 | qfq | 10,238,100 | 54,936,942 | -0.37% |
| 2026-02-10 | 5.40 | 5.44 | 5.37 | 5.38 | 5.38 | qfq | 11,895,000 | 64,233,364 | -0.92% |
| 2026-02-09 | 5.33 | 5.45 | 5.32 | 5.43 | 5.43 | qfq | 16,634,400 | 89,922,481 | 2.26% |
| 2026-02-06 | 5.30 | 5.35 | 5.23 | 5.31 | 5.31 | qfq | 10,783,740 | 57,229,048 | 0.00% |
| 2026-02-05 | 5.29 | 5.41 | 5.29 | 5.31 | 5.31 | qfq | 14,683,841 | 78,521,288 | -0.56% |
| 2026-02-04 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | qfq | 14,828,508 | 78,719,778 | 0.56% |
| 2026-02-03 | 5.29 | 5.35 | 5.22 | 5.31 | 5.31 | qfq | 20,740,242 | 109,728,920 | 4.12% |
| 2026-02-02 | 5.21 | 5.26 | 5.09 | 5.10 | 5.10 | qfq | 13,463,152 | 69,587,239 | -2.11% |
| 2026-01-30 | 5.30 | 5.31 | 5.18 | 5.21 | 5.21 | qfq | 19,433,308 | 101,532,381 | -1.70% |
| 2026-01-29 | 5.29 | 5.40 | 5.21 | 5.30 | 5.30 | qfq | 19,129,126 | 101,801,372 | 0.19% |
| 2026-01-28 | 5.37 | 5.42 | 5.28 | 5.29 | 5.29 | qfq | 18,556,300 | 98,660,993 | -1.31% |
| 2026-01-27 | 5.45 | 5.46 | 5.30 | 5.36 | 5.36 | qfq | 26,013,497 | 139,451,286 | -2.01% |
| 2026-01-26 | 5.64 | 5.67 | 5.42 | 5.47 | 5.47 | qfq | 34,596,641 | 189,723,313 | -3.87% |
| 2026-01-23 | 5.55 | 5.84 | 5.52 | 5.69 | 5.69 | qfq | 27,002,532 | 153,012,423 | 2.52% |
| 2026-01-22 | 5.44 | 5.57 | 5.42 | 5.55 | 5.55 | qfq | 19,053,980 | 105,347,760 | 1.65% |
| 2026-01-21 | 5.62 | 5.63 | 5.42 | 5.46 | 5.46 | qfq | 30,048,500 | 165,599,458 | -3.70% |
| 2026-01-20 | 5.80 | 5.84 | 5.52 | 5.67 | 5.67 | qfq | 44,032,000 | 249,404,455 | -3.90% |
| 2026-01-19 | 5.81 | 6.08 | 5.75 | 5.90 | 5.90 | qfq | 26,822,745 | 158,881,834 | 1.55% |
| 2026-01-16 | 5.90 | 5.91 | 5.66 | 5.81 | 5.81 | qfq | 26,965,798 | 155,712,855 | -1.02% |
| 2026-01-15 | 5.99 | 6.01 | 5.81 | 5.87 | 5.87 | qfq | 25,254,411 | 148,430,143 | -2.65% |
| 2026-01-14 | 5.95 | 6.17 | 5.90 | 6.03 | 6.03 | qfq | 43,004,940 | 259,846,155 | 2.20% |
| 2026-01-13 | 6.20 | 6.25 | 5.89 | 5.90 | 5.90 | qfq | 37,383,434 | 225,465,506 | -4.84% |
| 2026-01-12 | 6.03 | 6.25 | 5.98 | 6.20 | 6.20 | qfq | 42,836,334 | 261,705,301 | 2.82% |
| 2026-01-09 | 6.00 | 6.09 | 5.91 | 6.03 | 6.03 | qfq | 36,468,233 | 218,864,269 | 0.50% |
| 2026-01-08 | 5.77 | 6.12 | 5.76 | 6.00 | 6.00 | qfq | 49,931,558 | 298,927,787 | 3.45% |
| 2026-01-07 | 5.63 | 6.06 | 5.60 | 5.80 | 5.80 | qfq | 45,077,455 | 262,947,807 | 3.20% |
| 2026-01-06 | 5.56 | 5.66 | 5.54 | 5.62 | 5.62 | qfq | 21,368,444 | 119,982,673 | 1.26% |
| 2026-01-05 | 5.48 | 5.62 | 5.44 | 5.55 | 5.55 | qfq | 24,435,367 | 135,384,145 | 1.09% |
| 2025-12-31 | 5.48 | 5.54 | 5.37 | 5.49 | 5.49 | qfq | 17,922,855 | 97,520,946 | 0.55% |
| 2025-12-30 | 5.53 | 5.55 | 5.45 | 5.46 | 5.46 | qfq | 17,784,752 | 97,611,684 | -1.44% |
| 2025-12-29 | 5.45 | 5.68 | 5.43 | 5.54 | 5.54 | qfq | 28,287,500 | 156,821,180 | 1.47% |
| 2025-12-26 | 5.54 | 5.61 | 5.45 | 5.46 | 5.46 | qfq | 16,521,643 | 91,364,148 | -1.44% |
| 2025-12-25 | 5.59 | 5.62 | 5.50 | 5.54 | 5.54 | qfq | 13,905,015 | 77,071,514 | 0.18% |
| 2025-12-24 | 5.39 | 5.53 | 5.39 | 5.53 | 5.53 | qfq | 13,535,901 | 73,996,316 | 2.03% |
| 2025-12-23 | 5.64 | 5.64 | 5.39 | 5.42 | 5.42 | qfq | 24,577,000 | 134,556,180 | -3.90% |
| 2025-12-22 | 5.60 | 5.66 | 5.52 | 5.64 | 5.64 | qfq | 20,563,680 | 115,220,689 | 0.36% |
| 2025-12-19 | 5.55 | 5.66 | 5.52 | 5.62 | 5.62 | qfq | 16,101,180 | 90,336,010 | 0.72% |
| 2025-12-18 | 5.38 | 5.68 | 5.36 | 5.58 | 5.58 | qfq | 28,155,313 | 156,993,508 | 2.95% |
| 2025-12-17 | 5.41 | 5.45 | 5.29 | 5.42 | 5.42 | qfq | 18,565,025 | 99,779,717 | -1.09% |
| 2025-12-16 | 5.42 | 5.62 | 5.29 | 5.48 | 5.48 | qfq | 24,366,646 | 132,721,347 | 1.11% |
| 2025-12-15 | 5.36 | 5.45 | 5.28 | 5.42 | 5.42 | qfq | 12,268,700 | 65,901,265 | 0.00% |
| 2025-12-12 | 5.55 | 5.57 | 5.40 | 5.42 | 5.42 | qfq | 17,498,789 | 95,151,929 | -1.45% |
| 2025-12-11 | 5.76 | 5.77 | 5.45 | 5.50 | 5.50 | qfq | 35,849,035 | 199,869,810 | -5.34% |
| 2025-12-10 | 5.51 | 5.88 | 5.50 | 5.81 | 5.81 | qfq | 55,802,183 | 321,165,949 | 4.31% |
| 2025-12-09 | 5.46 | 5.72 | 5.41 | 5.57 | 5.57 | qfq | 45,980,387 | 256,764,405 | 1.64% |
| 2025-12-08 | 5.40 | 5.55 | 5.37 | 5.48 | 5.48 | qfq | 17,367,701 | 95,345,212 | 1.29% |
| 2025-12-05 | 5.23 | 5.44 | 5.23 | 5.41 | 5.41 | qfq | 16,977,587 | 90,905,687 | 2.66% |
| 2025-12-04 | 5.33 | 5.36 | 5.20 | 5.27 | 5.27 | qfq | 12,485,400 | 65,833,981 | -1.50% |
| 2025-12-03 | 5.43 | 5.44 | 5.31 | 5.35 | 5.35 | qfq | 14,156,300 | 75,841,202 | -1.65% |
| 2025-12-02 | 5.49 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 12,413,471 | 67,414,930 | -0.91% |
| 2025-12-01 | 5.51 | 5.58 | 5.47 | 5.49 | 5.49 | qfq | 20,200,400 | 111,398,546 | -0.72% |
| 2025-11-28 | 5.45 | 5.53 | 5.41 | 5.53 | 5.53 | qfq | 13,488,455 | 73,941,513 | 0.73% |
| 2025-11-27 | 5.44 | 5.58 | 5.38 | 5.49 | 5.49 | qfq | 16,342,715 | 89,613,754 | 0.55% |
| 2025-11-26 | 5.48 | 5.58 | 5.43 | 5.46 | 5.46 | qfq | 14,211,060 | 78,170,354 | -0.36% |
| 2025-11-25 | 5.43 | 5.56 | 5.39 | 5.48 | 5.48 | qfq | 17,577,732 | 96,687,436 | 1.29% |
| 2025-11-24 | 5.25 | 5.43 | 5.25 | 5.41 | 5.41 | qfq | 21,270,640 | 114,043,558 | 2.85% |
| 2025-11-21 | 5.51 | 5.55 | 5.24 | 5.26 | 5.26 | qfq | 31,816,240 | 170,421,935 | -5.05% |
| 2025-11-20 | 5.59 | 5.63 | 5.45 | 5.54 | 5.54 | qfq | 20,729,912 | 114,780,717 | -1.07% |
| 2025-11-19 | 5.74 | 5.82 | 5.58 | 5.60 | 5.60 | qfq | 17,705,600 | 100,003,883 | -2.27% |
| 2025-11-18 | 5.83 | 5.86 | 5.65 | 5.73 | 5.73 | qfq | 22,174,063 | 127,116,291 | -2.39% |
| 2025-11-17 | 5.77 | 5.87 | 5.75 | 5.87 | 5.87 | qfq | 16,355,601 | 95,385,550 | 1.73% |
| 2025-11-14 | 5.83 | 5.90 | 5.77 | 5.77 | 5.77 | qfq | 21,262,929 | 123,853,026 | -1.54% |
| 2025-11-13 | 5.84 | 5.87 | 5.75 | 5.86 | 5.86 | qfq | 21,435,363 | 125,032,150 | 0.00% |
| 2025-11-12 | 5.94 | 6.01 | 5.82 | 5.86 | 5.86 | qfq | 27,353,001 | 161,183,481 | -0.68% |
| 2025-11-11 | 5.95 | 5.99 | 5.89 | 5.90 | 5.90 | qfq | 19,899,940 | 118,018,074 | -0.84% |
| 2025-11-10 | 5.93 | 5.99 | 5.85 | 5.95 | 5.95 | qfq | 28,574,440 | 169,351,291 | -0.34% |
| 2025-11-07 | 6.08 | 6.13 | 5.95 | 5.97 | 5.97 | qfq | 30,211,740 | 181,566,479 | -1.32% |
| 2025-11-06 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | qfq | 45,248,860 | 275,418,731 | -3.35% |
| 2025-11-05 | 6.27 | 6.54 | 6.23 | 6.26 | 6.26 | qfq | 40,095,365 | 253,622,897 | -1.26% |
| 2025-11-04 | 6.32 | 6.41 | 6.22 | 6.34 | 6.34 | qfq | 34,283,842 | 215,514,309 | -0.63% |
| 2025-11-03 | 6.29 | 6.40 | 6.13 | 6.38 | 6.38 | qfq | 43,047,520 | 270,575,401 | 0.31% |
| 2025-10-31 | 6.25 | 6.45 | 6.18 | 6.36 | 6.36 | qfq | 65,386,880 | 414,158,785 | 1.11% |
| 2025-10-30 | 6.27 | 6.49 | 6.13 | 6.29 | 6.29 | qfq | 76,984,083 | 482,604,160 | -2.48% |
| 2025-10-29 | 6.51 | 6.74 | 6.25 | 6.45 | 6.45 | qfq | 125,061,260 | 809,935,845 | 2.22% |
| 2025-10-28 | 5.80 | 6.31 | 5.69 | 6.31 | 6.31 | qfq | 66,729,657 | 409,479,908 | 9.93% |
| 2025-10-27 | 5.77 | 5.82 | 5.68 | 5.74 | 5.74 | qfq | 29,531,040 | 169,602,389 | -0.35% |
| 2025-10-24 | 6.17 | 6.18 | 5.74 | 5.76 | 5.76 | qfq | 53,243,700 | 312,874,706 | -4.00% |
| 2025-10-23 | 5.89 | 6.00 | 5.80 | 6.00 | 6.00 | qfq | 45,600,635 | 269,629,899 | 2.39% |
| 2025-10-22 | 5.76 | 5.96 | 5.72 | 5.86 | 5.86 | qfq | 43,984,460 | 258,032,693 | 1.38% |
| 2025-10-21 | 5.50 | 5.81 | 5.45 | 5.78 | 5.78 | qfq | 46,888,042 | 267,198,223 | 5.09% |
| 2025-10-20 | 5.44 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 19,793,201 | 108,496,485 | 1.85% |
| 2025-10-17 | 5.51 | 5.60 | 5.37 | 5.40 | 5.40 | qfq | 21,654,100 | 118,488,270 | -2.35% |
| 2025-10-16 | 5.55 | 5.65 | 5.50 | 5.53 | 5.53 | qfq | 26,991,540 | 150,532,512 | -0.36% |
| 2025-10-15 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | qfq | 23,444,500 | 129,061,820 | 1.28% |
| 2025-10-14 | 5.51 | 5.65 | 5.46 | 5.48 | 5.48 | qfq | 28,788,694 | 159,739,563 | -0.72% |
| 2025-10-13 | 5.26 | 5.53 | 5.24 | 5.52 | 5.52 | qfq | 26,069,100 | 141,650,591 | -0.18% |
| 2025-10-10 | 5.47 | 5.60 | 5.45 | 5.53 | 5.53 | qfq | 26,191,660 | 145,216,502 | 0.73% |
| 2025-10-09 | 5.50 | 5.57 | 5.37 | 5.49 | 5.49 | qfq | 37,480,081 | 205,258,407 | -1.08% |
| 2025-09-30 | 5.55 | 5.62 | 5.49 | 5.55 | 5.55 | qfq | 26,677,000 | 148,275,960 | 0.54% |
| 2025-09-29 | 5.75 | 5.75 | 5.44 | 5.52 | 5.52 | qfq | 56,084,900 | 309,880,817 | -3.33% |
| 2025-09-26 | 6.09 | 6.09 | 5.70 | 5.71 | 5.71 | qfq | 49,877,700 | 293,729,369 | -6.09% |
| 2025-09-25 | 6.16 | 6.27 | 5.95 | 6.08 | 6.08 | qfq | 60,889,700 | 370,712,278 | -1.62% |
| 2025-09-24 | 5.93 | 6.35 | 5.86 | 6.18 | 6.18 | qfq | 61,017,435 | 374,905,539 | 4.22% |
| 2025-09-23 | 6.53 | 6.58 | 5.93 | 5.93 | 5.93 | qfq | 78,094,859 | 473,983,316 | -10.02% |
| 2025-09-22 | 6.72 | 6.77 | 6.51 | 6.59 | 6.59 | qfq | 60,657,033 | 400,266,223 | -3.51% |
| 2025-09-19 | 6.40 | 7.07 | 6.38 | 6.83 | 6.83 | qfq | 115,784,163 | 779,195,655 | 4.92% |
| 2025-09-18 | 6.80 | 6.87 | 6.38 | 6.51 | 6.51 | qfq | 125,273,902 | 832,670,077 | -4.96% |
| 2025-09-17 | 6.26 | 6.85 | 6.17 | 6.85 | 6.85 | qfq | 106,985,604 | 706,892,657 | 9.95% |
| 2025-09-16 | 6.08 | 6.33 | 6.07 | 6.23 | 6.23 | qfq | 41,868,784 | 259,476,411 | 2.64% |
| 2025-09-15 | 6.20 | 6.20 | 6.03 | 6.07 | 6.07 | qfq | 32,164,660 | 195,848,821 | -1.78% |
| 2025-09-12 | 6.38 | 6.38 | 6.17 | 6.18 | 6.18 | qfq | 38,261,103 | 238,428,133 | -0.96% |
| 2025-09-11 | 6.09 | 6.24 | 6.01 | 6.24 | 6.24 | qfq | 41,041,474 | 252,910,627 | 2.30% |
| 2025-09-10 | 5.98 | 6.20 | 5.98 | 6.10 | 6.10 | qfq | 35,100,156 | 213,849,913 | 1.67% |
| 2025-09-09 | 6.09 | 6.17 | 5.98 | 6.00 | 6.00 | qfq | 31,274,701 | 189,497,119 | -1.48% |
| 2025-09-08 | 6.27 | 6.28 | 6.03 | 6.09 | 6.09 | qfq | 39,705,600 | 243,484,808 | -1.93% |
| 2025-09-05 | 6.10 | 6.30 | 6.01 | 6.21 | 6.21 | qfq | 47,698,960 | 293,734,225 | 1.47% |
| 2025-09-04 | 6.22 | 6.27 | 5.74 | 6.12 | 6.12 | qfq | 68,613,608 | 418,852,923 | -2.08% |
| 2025-09-03 | 6.21 | 6.67 | 6.02 | 6.25 | 6.25 | qfq | 96,372,944 | 605,680,583 | 2.12% |
| 2025-09-02 | 6.41 | 6.43 | 6.03 | 6.12 | 6.12 | qfq | 73,725,960 | 455,633,094 | -4.67% |
| 2025-09-01 | 6.44 | 6.53 | 6.31 | 6.42 | 6.42 | qfq | 60,989,729 | 392,472,320 | 1.74% |
| 2025-08-29 | 6.81 | 6.81 | 6.31 | 6.31 | 6.31 | qfq | 77,783,410 | 501,711,894 | -5.68% |
| 2025-08-28 | 6.65 | 6.94 | 6.48 | 6.69 | 6.69 | qfq | 81,656,733 | 546,314,335 | 1.21% |
| 2025-08-27 | 6.79 | 6.88 | 6.60 | 6.61 | 6.61 | qfq | 106,844,835 | 718,889,951 | -3.78% |
| 2025-08-26 | 7.04 | 7.23 | 6.70 | 6.87 | 6.87 | qfq | 146,293,507 | 1,014,090,394 | -3.24% |
| 2025-08-25 | 7.55 | 7.66 | 6.94 | 7.10 | 7.10 | qfq | 162,773,886 | 1,180,294,794 | -6.46% |
| 2025-08-22 | 8.40 | 8.73 | 7.59 | 7.59 | 7.59 | qfq | 174,709,324 | 1,398,413,679 | -9.96% |
| 2025-08-21 | 8.20 | 8.90 | 7.63 | 8.43 | 8.43 | qfq | 202,113,670 | 1,662,926,089 | -0.59% |
| 2025-08-20 | 8.00 | 8.48 | 7.78 | 8.48 | 8.48 | qfq | 174,599,346 | 1,415,926,427 | 9.99% |
| 2025-08-19 | 6.80 | 7.71 | 6.60 | 7.71 | 7.71 | qfq | 163,092,495 | 1,202,136,144 | 9.99% |
| 2025-08-18 | 6.91 | 7.44 | 6.58 | 7.01 | 7.01 | qfq | 241,849,841 | 1,711,626,525 | 2.49% |
| 2025-08-15 | 6.80 | 6.97 | 6.47 | 6.84 | 6.84 | qfq | 206,324,428 | 1,391,015,268 | -1.44% |
| 2025-08-14 | 6.78 | 6.94 | 6.30 | 6.94 | 6.94 | qfq | 254,328,910 | 1,719,938,520 | 9.98% |
| 2025-08-13 | 6.28 | 6.31 | 6.07 | 6.31 | 6.31 | qfq | 52,413,533 | 329,814,835 | 9.93% |
| 2025-08-12 | 5.50 | 5.74 | 5.41 | 5.74 | 5.74 | qfq | 125,075,283 | 713,664,992 | 9.96% |
| 2025-08-11 | 5.24 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 24,699,262 | 128,722,669 | 0.77% |
| 2025-08-08 | 5.25 | 5.28 | 5.13 | 5.18 | 5.18 | qfq | 28,854,940 | 149,603,610 | -1.71% |
| 2025-08-07 | 5.06 | 5.42 | 5.03 | 5.27 | 5.27 | qfq | 57,435,219 | 301,928,987 | 4.15% |
| 2025-08-06 | 4.98 | 5.07 | 4.96 | 5.06 | 5.06 | qfq | 28,433,485 | 142,445,431 | 1.20% |
| 2025-08-05 | 5.00 | 5.09 | 4.95 | 5.00 | 5.00 | qfq | 30,468,320 | 152,498,476 | 0.00% |
| 2025-08-04 | 5.05 | 5.13 | 4.94 | 5.00 | 5.00 | qfq | 45,118,966 | 226,612,364 | -3.10% |
| 2025-08-01 | 4.95 | 5.34 | 4.91 | 5.16 | 5.16 | qfq | 73,362,756 | 375,749,833 | 4.24% |
| 2025-07-31 | 4.88 | 5.17 | 4.82 | 4.95 | 4.95 | qfq | 77,073,894 | 384,288,527 | 1.64% |
| 2025-07-30 | 4.77 | 4.91 | 4.73 | 4.87 | 4.87 | qfq | 33,150,354 | 159,315,219 | 2.10% |
| 2025-07-29 | 4.75 | 4.82 | 4.69 | 4.77 | 4.77 | qfq | 20,613,441 | 97,851,113 | 0.21% |
| 2025-07-28 | 4.57 | 4.78 | 4.55 | 4.76 | 4.76 | qfq | 31,859,449 | 148,907,232 | 1.71% |
| 2025-07-25 | 4.64 | 4.80 | 4.57 | 4.68 | 4.68 | qfq | 37,039,573 | 172,805,483 | 1.08% |
| 2025-07-24 | 4.52 | 4.67 | 4.52 | 4.63 | 4.63 | qfq | 22,772,748 | 105,264,619 | 1.98% |
| 2025-07-23 | 4.66 | 4.70 | 4.52 | 4.54 | 4.54 | qfq | 25,004,440 | 115,123,217 | -2.58% |
| 2025-07-22 | 4.63 | 4.71 | 4.56 | 4.66 | 4.66 | qfq | 21,538,810 | 99,717,863 | 0.87% |
| 2025-07-21 | 4.53 | 4.64 | 4.53 | 4.62 | 4.62 | qfq | 19,348,239 | 88,734,977 | 1.54% |
| 2025-07-18 | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | qfq | 21,895,419 | 98,706,753 | 2.02% |
| 2025-07-17 | 4.55 | 4.58 | 4.43 | 4.46 | 4.46 | qfq | 24,283,620 | 108,577,260 | -2.19% |
| 2025-07-16 | 4.48 | 4.57 | 4.48 | 4.56 | 4.56 | qfq | 14,069,381 | 63,820,458 | 1.11% |
| 2025-07-15 | 4.61 | 4.64 | 4.43 | 4.51 | 4.51 | qfq | 25,619,479 | 115,152,616 | -3.63% |
| 2025-07-14 | 4.77 | 4.77 | 4.63 | 4.68 | 4.68 | qfq | 18,934,940 | 88,455,600 | -1.89% |
| 2025-07-11 | 4.76 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 25,816,300 | 123,309,117 | 0.42% |
| 2025-07-10 | 4.57 | 4.79 | 4.57 | 4.75 | 4.75 | qfq | 31,574,894 | 148,953,164 | 3.71% |
| 2025-07-09 | 4.61 | 4.62 | 4.56 | 4.58 | 4.58 | qfq | 11,455,114 | 52,553,784 | -0.22% |
| 2025-07-08 | 4.52 | 4.59 | 4.50 | 4.59 | 4.59 | qfq | 11,605,760 | 52,923,110 | 1.32% |
| 2025-07-07 | 4.50 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 9,318,100 | 42,302,831 | 0.67% |
| 2025-07-04 | 4.58 | 4.62 | 4.50 | 4.50 | 4.50 | qfq | 16,272,660 | 73,857,264 | -2.17% |
| 2025-07-03 | 4.58 | 4.64 | 4.55 | 4.60 | 4.60 | qfq | 12,215,740 | 56,065,190 | 0.00% |
| 2025-07-02 | 4.61 | 4.63 | 4.51 | 4.60 | 4.60 | qfq | 18,647,380 | 85,091,812 | -0.86% |
| 2025-07-01 | 4.60 | 4.72 | 4.57 | 4.64 | 4.64 | qfq | 18,233,650 | 84,814,720 | 0.87% |
| 2025-06-30 | 4.58 | 4.66 | 4.56 | 4.60 | 4.60 | qfq | 13,320,090 | 61,350,842 | 0.44% |
| 2025-06-27 | 4.56 | 4.64 | 4.54 | 4.58 | 4.58 | qfq | 12,899,900 | 59,251,673 | 0.44% |
| 2025-06-26 | 4.60 | 4.66 | 4.54 | 4.56 | 4.56 | qfq | 17,541,430 | 80,713,825 | -1.08% |
| 2025-06-25 | 4.57 | 4.62 | 4.51 | 4.61 | 4.61 | qfq | 18,911,600 | 86,400,668 | 0.66% |
| 2025-06-24 | 4.51 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 16,875,600 | 76,907,612 | 1.10% |
| 2025-06-23 | 4.38 | 4.53 | 4.35 | 4.53 | 4.53 | qfq | 14,257,440 | 63,887,059 | 1.57% |
| 2025-06-20 | 4.52 | 4.55 | 4.42 | 4.46 | 4.46 | qfq | 19,873,700 | 89,182,981 | -1.76% |
| 2025-06-19 | 4.69 | 4.74 | 4.52 | 4.54 | 4.54 | qfq | 25,309,274 | 117,016,382 | -3.61% |
| 2025-06-18 | 4.86 | 4.87 | 4.66 | 4.71 | 4.71 | qfq | 31,546,950 | 149,051,789 | -3.48% |
| 2025-06-17 | 4.90 | 4.96 | 4.84 | 4.88 | 4.88 | qfq | 30,196,561 | 147,903,301 | 0.00% |
| 2025-06-16 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | qfq | 32,904,100 | 159,755,498 | 1.04% |
| 2025-06-13 | 5.00 | 5.00 | 4.77 | 4.83 | 4.83 | qfq | 68,677,949 | 333,643,812 | -4.73% |
| 2025-06-12 | 4.58 | 5.07 | 4.57 | 5.07 | 5.07 | qfq | 71,295,593 | 350,365,954 | 9.98% |
| 2025-06-11 | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | qfq | 20,560,062 | 94,361,765 | 1.10% |
| 2025-06-10 | 4.69 | 4.72 | 4.50 | 4.56 | 4.56 | qfq | 39,047,000 | 179,320,595 | -3.39% |
| 2025-06-09 | 4.85 | 4.85 | 4.69 | 4.72 | 4.72 | qfq | 34,251,690 | 162,845,709 | -0.21% |
| 2025-06-06 | 4.72 | 4.84 | 4.61 | 4.73 | 4.73 | qfq | 44,088,840 | 207,317,349 | 2.38% |
| 2025-06-05 | 4.59 | 4.66 | 4.56 | 4.62 | 4.62 | qfq | 24,320,000 | 111,821,069 | 0.65% |
| 2025-06-04 | 4.69 | 4.72 | 4.54 | 4.59 | 4.59 | qfq | 33,157,800 | 151,911,332 | -1.08% |
| 2025-06-03 | 4.56 | 4.73 | 4.49 | 4.64 | 4.64 | qfq | 71,927,480 | 332,063,780 | 0.43% |
| 2025-05-30 | 4.41 | 4.86 | 4.36 | 4.62 | 4.62 | qfq | 92,319,000 | 438,374,359 | 4.52% |
| 2025-05-29 | 4.40 | 4.45 | 4.36 | 4.42 | 4.42 | qfq | 16,612,480 | 73,265,363 | 0.23% |
| 2025-05-28 | 4.48 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 30,296,160 | 134,971,266 | -2.43% |
| 2025-05-27 | 4.28 | 4.61 | 4.23 | 4.52 | 4.52 | qfq | 52,711,336 | 232,131,707 | 5.12% |
| 2025-05-26 | 4.26 | 4.32 | 4.20 | 4.30 | 4.30 | qfq | 23,695,498 | 100,799,920 | 2.38% |
| 2025-05-23 | 4.37 | 4.39 | 4.20 | 4.20 | 4.20 | qfq | 33,421,534 | 142,835,249 | -3.45% |
| 2025-05-22 | 4.50 | 4.57 | 4.35 | 4.35 | 4.35 | qfq | 42,940,122 | 190,740,496 | -2.03% |
| 2025-05-21 | 4.62 | 4.80 | 4.44 | 4.44 | 4.44 | qfq | 71,286,573 | 326,348,560 | -6.13% |
| 2025-05-20 | 4.78 | 5.01 | 4.64 | 4.73 | 4.73 | qfq | 116,145,292 | 563,135,276 | 3.96% |
| 2025-05-19 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | qfq | 34,401,702 | 155,923,802 | 9.90% |
| 2025-05-16 | 4.14 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 8,889,120 | 36,788,345 | -0.48% |
| 2025-05-15 | 4.16 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 10,033,700 | 41,827,166 | -0.72% |
| 2025-05-14 | 4.24 | 4.24 | 4.05 | 4.19 | 4.19 | qfq | 22,255,501 | 92,751,022 | -1.18% |
| 2025-05-13 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | qfq | 24,293,300 | 103,244,195 | 1.44% |
| 2025-05-12 | 4.16 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 12,904,980 | 53,967,099 | 0.97% |
| 2025-05-09 | 4.19 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 12,251,500 | 50,660,584 | -1.43% |
| 2025-05-08 | 4.21 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 25,778,985 | 108,955,045 | -0.94% |
| 2025-05-07 | 4.34 | 4.38 | 4.20 | 4.24 | 4.24 | qfq | 25,416,400 | 108,638,778 | -2.30% |
| 2025-05-06 | 4.06 | 4.46 | 4.05 | 4.34 | 4.34 | qfq | 42,938,149 | 184,611,222 | 7.16% |
| 2025-04-30 | 3.95 | 4.07 | 3.95 | 4.05 | 4.05 | qfq | 11,153,383 | 45,046,950 | 2.79% |
| 2025-04-29 | 3.98 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 7,474,300 | 29,670,081 | -0.25% |
| 2025-04-28 | 3.97 | 4.01 | 3.87 | 3.95 | 3.95 | qfq | 16,697,500 | 65,707,725 | -0.50% |
| 2025-04-25 | 3.99 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 14,679,981 | 58,895,636 | -0.75% |
| 2025-04-24 | 4.06 | 4.10 | 3.96 | 4.00 | 4.00 | qfq | 10,144,700 | 40,777,372 | -0.99% |
| 2025-04-23 | 4.11 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 11,087,194 | 45,142,149 | -1.70% |
| 2025-04-22 | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | qfq | 13,034,179 | 53,484,973 | 1.23% |
| 2025-04-21 | 3.99 | 4.07 | 3.92 | 4.06 | 4.06 | qfq | 10,910,500 | 43,804,497 | 1.75% |
| 2025-04-18 | 3.92 | 4.00 | 3.85 | 3.99 | 3.99 | qfq | 9,928,800 | 38,962,853 | 2.31% |
| 2025-04-17 | 3.88 | 4.02 | 3.86 | 3.90 | 3.90 | qfq | 12,990,774 | 51,390,466 | 0.26% |
| 2025-04-16 | 3.94 | 4.01 | 3.82 | 3.89 | 3.89 | qfq | 9,646,400 | 37,608,914 | -1.52% |
| 2025-04-15 | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | qfq | 7,405,420 | 29,349,751 | -1.25% |
| 2025-04-14 | 3.94 | 4.03 | 3.92 | 4.00 | 4.00 | qfq | 9,024,200 | 36,065,673 | 2.04% |
| 2025-04-11 | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 11,297,100 | 44,089,447 | 1.29% |
| 2025-04-10 | 3.80 | 3.93 | 3.78 | 3.87 | 3.87 | qfq | 14,001,600 | 54,232,845 | 3.48% |
| 2025-04-09 | 3.59 | 3.81 | 3.37 | 3.74 | 3.74 | qfq | 17,404,794 | 63,408,322 | 3.31% |
| 2025-04-08 | 3.58 | 3.69 | 3.50 | 3.62 | 3.62 | qfq | 16,139,300 | 58,097,622 | -2.16% |
| 2025-04-07 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | qfq | 12,540,948 | 47,134,577 | -9.98% |
| 2025-04-03 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 6,863,000 | 28,180,618 | 0.24% |
| 2025-04-02 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | qfq | 5,040,420 | 20,728,286 | -0.73% |
| 2025-04-01 | 4.10 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 4,488,383 | 18,560,474 | 0.98% |
| 2025-03-31 | 4.15 | 4.17 | 4.05 | 4.09 | 4.09 | qfq | 8,612,715 | 35,374,442 | -2.39% |
| 2025-03-28 | 4.15 | 4.19 | 4.13 | 4.19 | 4.19 | qfq | 6,694,440 | 27,889,224 | 0.48% |
| 2025-03-27 | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 6,177,700 | 25,860,860 | -1.88% |
| 2025-03-26 | 4.19 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 8,461,400 | 35,955,467 | 1.43% |
| 2025-03-25 | 4.14 | 4.22 | 4.10 | 4.19 | 4.19 | qfq | 9,291,400 | 38,639,871 | 0.96% |
| 2025-03-24 | 4.32 | 4.35 | 4.08 | 4.15 | 4.15 | qfq | 16,521,544 | 69,012,962 | -4.60% |
| 2025-03-21 | 4.35 | 4.40 | 4.29 | 4.35 | 4.35 | qfq | 17,179,300 | 74,438,984 | -0.91% |
| 2025-03-20 | 4.38 | 4.44 | 4.35 | 4.39 | 4.39 | qfq | 9,548,520 | 41,973,416 | -0.23% |
| 2025-03-19 | 4.45 | 4.50 | 4.38 | 4.40 | 4.40 | qfq | 11,514,600 | 50,845,755 | -1.35% |
| 2025-03-18 | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | qfq | 10,535,500 | 47,052,717 | -1.11% |
| 2025-03-17 | 4.53 | 4.57 | 4.49 | 4.51 | 4.51 | qfq | 13,572,570 | 61,335,003 | -0.44% |
| 2025-03-14 | 4.50 | 4.56 | 4.46 | 4.53 | 4.53 | qfq | 17,583,581 | 79,388,951 | 0.89% |
| 2025-03-13 | 4.56 | 4.57 | 4.45 | 4.49 | 4.49 | qfq | 15,512,821 | 69,834,637 | -1.75% |
| 2025-03-12 | 4.45 | 4.68 | 4.45 | 4.57 | 4.57 | qfq | 37,313,961 | 170,484,665 | 1.78% |
| 2025-03-11 | 4.32 | 4.66 | 4.28 | 4.49 | 4.49 | qfq | 34,071,720 | 153,170,036 | 2.75% |
| 2025-03-10 | 4.39 | 4.42 | 4.32 | 4.37 | 4.37 | qfq | 10,997,500 | 47,960,852 | 0.23% |
| 2025-03-07 | 4.45 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 21,054,920 | 92,388,744 | -3.33% |
| 2025-03-06 | 4.37 | 4.71 | 4.34 | 4.51 | 4.51 | qfq | 30,078,160 | 135,504,804 | 3.68% |
| 2025-03-05 | 4.42 | 4.42 | 4.25 | 4.35 | 4.35 | qfq | 16,759,725 | 72,247,233 | -1.14% |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 14,380,041 | 63,074,501 | -0.23% |
| 2025-03-03 | 4.41 | 4.50 | 4.38 | 4.41 | 4.41 | qfq | 15,718,500 | 69,744,078 | 0.00% |
| 2025-02-28 | 4.66 | 4.66 | 4.40 | 4.41 | 4.41 | qfq | 28,821,000 | 129,550,344 | -5.97% |
| 2025-02-27 | 4.71 | 4.79 | 4.60 | 4.69 | 4.69 | qfq | 24,972,000 | 117,698,381 | 0.00% |
| 2025-02-26 | 4.67 | 4.74 | 4.63 | 4.69 | 4.69 | qfq | 17,243,501 | 80,893,246 | 0.43% |
| 2025-02-25 | 4.62 | 4.71 | 4.58 | 4.67 | 4.67 | qfq | 18,764,215 | 87,696,931 | 0.21% |
| 2025-02-24 | 4.64 | 4.73 | 4.62 | 4.66 | 4.66 | qfq | 17,286,734 | 80,823,032 | 0.00% |
| 2025-02-21 | 4.64 | 4.71 | 4.53 | 4.66 | 4.66 | qfq | 19,286,855 | 89,154,610 | 0.65% |
| 2025-02-20 | 4.62 | 4.66 | 4.60 | 4.63 | 4.63 | qfq | 18,172,640 | 84,073,358 | -1.28% |
| 2025-02-19 | 4.58 | 4.71 | 4.58 | 4.69 | 4.69 | qfq | 26,342,555 | 122,092,635 | 1.52% |
| 2025-02-18 | 4.82 | 4.83 | 4.60 | 4.62 | 4.62 | qfq | 34,790,900 | 163,579,383 | -2.94% |
| 2025-02-17 | 4.80 | 4.89 | 4.69 | 4.76 | 4.76 | qfq | 53,301,274 | 254,641,006 | -4.61% |
| 2025-02-14 | 5.18 | 5.50 | 4.96 | 4.99 | 4.99 | qfq | 94,173,997 | 488,464,843 | -3.67% |
| 2025-02-13 | 4.55 | 5.18 | 4.46 | 5.18 | 5.18 | qfq | 76,430,285 | 376,762,027 | 9.98% |
| 2025-02-12 | 4.91 | 4.91 | 4.69 | 4.71 | 4.71 | qfq | 60,748,429 | 292,780,315 | 5.61% |
| 2025-02-11 | 4.42 | 4.47 | 4.27 | 4.46 | 4.46 | qfq | 19,284,000 | 83,953,507 | 1.36% |
| 2025-02-10 | 4.25 | 4.43 | 4.20 | 4.40 | 4.40 | qfq | 21,661,442 | 94,182,164 | 5.52% |
| 2025-02-07 | 4.08 | 4.21 | 4.06 | 4.17 | 4.17 | qfq | 15,313,800 | 63,744,281 | 2.46% |
| 2025-02-06 | 4.04 | 4.08 | 3.94 | 4.07 | 4.07 | qfq | 12,237,810 | 49,223,900 | 0.49% |
| 2025-02-05 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | qfq | 9,987,902 | 40,174,016 | 3.05% |
| 2025-01-27 | 4.00 | 4.10 | 3.93 | 3.93 | 3.93 | qfq | 9,413,780 | 37,678,248 | -1.26% |
| 2025-01-24 | 3.98 | 4.02 | 3.93 | 3.98 | 3.98 | qfq | 10,255,240 | 40,843,501 | 0.00% |
| 2025-01-23 | 4.03 | 4.12 | 3.98 | 3.98 | 3.98 | qfq | 11,689,300 | 47,307,777 | 0.00% |
| 2025-01-22 | 4.02 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 11,010,431 | 43,917,775 | -1.73% |
| 2025-01-21 | 4.17 | 4.24 | 4.04 | 4.05 | 4.05 | qfq | 15,607,920 | 64,496,144 | -2.88% |
| 2025-01-20 | 3.98 | 4.24 | 3.95 | 4.17 | 4.17 | qfq | 18,699,624 | 76,650,945 | -0.95% |
| 2025-01-17 | 4.24 | 4.26 | 4.15 | 4.21 | 4.21 | qfq | 8,687,400 | 36,543,018 | -1.17% |
| 2025-01-16 | 4.23 | 4.34 | 4.22 | 4.26 | 4.26 | qfq | 7,930,000 | 33,876,925 | 0.24% |
| 2025-01-15 | 4.22 | 4.27 | 4.14 | 4.25 | 4.25 | qfq | 10,027,200 | 42,191,401 | 0.71% |
| 2025-01-14 | 4.13 | 4.22 | 4.10 | 4.22 | 4.22 | qfq | 10,485,240 | 43,725,656 | 2.93% |
| 2025-01-13 | 4.02 | 4.12 | 3.91 | 4.10 | 4.10 | qfq | 8,866,800 | 35,770,530 | 1.23% |
| 2025-01-10 | 4.20 | 4.23 | 4.05 | 4.05 | 4.05 | qfq | 8,850,500 | 36,643,100 | -3.80% |
| 2025-01-09 | 4.18 | 4.27 | 4.16 | 4.21 | 4.21 | qfq | 8,779,062 | 37,039,494 | 0.00% |
| 2025-01-08 | 4.22 | 4.25 | 4.08 | 4.21 | 4.21 | qfq | 10,287,060 | 42,931,524 | 0.00% |
| 2025-01-07 | 4.12 | 4.21 | 4.09 | 4.21 | 4.21 | qfq | 11,210,218 | 46,577,890 | 2.18% |
| 2025-01-06 | 4.10 | 4.20 | 4.00 | 4.12 | 4.12 | qfq | 10,355,300 | 42,575,607 | -0.72% |
| 2025-01-03 | 4.33 | 4.37 | 4.15 | 4.15 | 4.15 | qfq | 14,558,040 | 61,713,310 | -4.60% |
| 2025-01-02 | 4.35 | 4.50 | 4.32 | 4.35 | 4.35 | qfq | 11,600,040 | 51,211,813 | -0.68% |
| 2024-12-31 | 4.45 | 4.51 | 4.38 | 4.38 | 4.38 | qfq | 10,445,500 | 46,353,477 | -1.57% |
| 2024-12-30 | 4.49 | 4.55 | 4.40 | 4.45 | 4.45 | qfq | 10,723,600 | 47,651,073 | -2.41% |
| 2024-12-27 | 4.51 | 4.65 | 4.47 | 4.56 | 4.56 | qfq | 11,589,270 | 53,157,114 | 1.11% |
| 2024-12-26 | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | qfq | 8,971,991 | 40,384,786 | 1.12% |
| 2024-12-25 | 4.57 | 4.58 | 4.39 | 4.46 | 4.46 | qfq | 12,678,300 | 56,568,733 | -2.41% |
| 2024-12-24 | 4.60 | 4.62 | 4.46 | 4.57 | 4.57 | qfq | 13,986,480 | 63,489,112 | 0.00% |
| 2024-12-23 | 4.91 | 4.91 | 4.54 | 4.57 | 4.57 | qfq | 23,004,900 | 107,840,482 | -7.30% |
| 2024-12-20 | 4.92 | 4.95 | 4.88 | 4.93 | 4.93 | qfq | 12,615,700 | 61,976,507 | -0.20% |
| 2024-12-19 | 4.80 | 4.97 | 4.76 | 4.94 | 4.94 | qfq | 15,884,528 | 77,822,330 | 1.02% |
| 2024-12-18 | 4.82 | 4.98 | 4.70 | 4.89 | 4.89 | qfq | 16,449,700 | 80,339,364 | 1.88% |
| 2024-12-17 | 5.03 | 5.05 | 4.79 | 4.80 | 4.80 | qfq | 21,951,020 | 107,119,298 | -5.14% |
| 2024-12-16 | 5.09 | 5.19 | 5.01 | 5.06 | 5.06 | qfq | 18,570,322 | 94,500,244 | -0.59% |
| 2024-12-13 | 5.22 | 5.22 | 5.08 | 5.09 | 5.09 | qfq | 31,905,282 | 163,295,426 | -3.60% |
| 2024-12-12 | 5.18 | 5.28 | 5.12 | 5.28 | 5.28 | qfq | 27,963,462 | 146,039,145 | 1.54% |
| 2024-12-11 | 5.16 | 5.30 | 5.11 | 5.20 | 5.20 | qfq | 27,749,728 | 145,089,767 | 0.78% |
| 2024-12-10 | 5.36 | 5.39 | 5.14 | 5.16 | 5.16 | qfq | 38,014,608 | 200,094,967 | 0.39% |
| 2024-12-09 | 5.32 | 5.33 | 5.11 | 5.14 | 5.14 | qfq | 31,281,510 | 161,833,438 | -3.38% |
| 2024-12-06 | 5.32 | 5.38 | 5.20 | 5.32 | 5.32 | qfq | 34,967,100 | 184,668,970 | 0.00% |
| 2024-12-05 | 5.40 | 5.40 | 5.24 | 5.32 | 5.32 | qfq | 39,071,960 | 206,719,370 | -1.85% |
| 2024-12-04 | 5.32 | 5.60 | 5.23 | 5.42 | 5.42 | qfq | 70,580,340 | 383,336,196 | 1.31% |
| 2024-12-03 | 5.11 | 5.41 | 5.07 | 5.35 | 5.35 | qfq | 71,289,220 | 375,303,709 | 4.29% |
| 2024-12-02 | 5.04 | 5.17 | 4.97 | 5.13 | 5.13 | qfq | 48,888,453 | 249,769,534 | 1.79% |
| 2024-11-29 | 5.11 | 5.17 | 4.96 | 5.04 | 5.04 | qfq | 81,654,747 | 413,200,327 | -4.73% |
| 2024-11-28 | 4.93 | 5.34 | 4.91 | 5.29 | 5.29 | qfq | 109,193,239 | 574,944,261 | 9.07% |
| 2024-11-27 | 4.90 | 4.92 | 4.65 | 4.85 | 4.85 | qfq | 31,497,660 | 150,613,260 | -2.02% |
| 2024-11-26 | 4.76 | 5.00 | 4.72 | 4.95 | 4.95 | qfq | 40,010,595 | 195,596,223 | 3.56% |
| 2024-11-25 | 4.75 | 5.02 | 4.68 | 4.78 | 4.78 | qfq | 33,812,500 | 163,796,869 | 1.92% |
| 2024-11-22 | 4.85 | 4.93 | 4.68 | 4.69 | 4.69 | qfq | 23,990,540 | 115,444,280 | -4.09% |
| 2024-11-21 | 4.84 | 5.02 | 4.81 | 4.89 | 4.89 | qfq | 25,879,341 | 126,778,049 | 0.00% |
| 2024-11-20 | 4.78 | 4.92 | 4.67 | 4.89 | 4.89 | qfq | 32,561,881 | 156,568,487 | 0.82% |
| 2024-11-19 | 5.05 | 5.05 | 4.65 | 4.85 | 4.85 | qfq | 51,484,184 | 247,909,425 | -3.77% |
| 2024-11-18 | 4.70 | 5.04 | 4.70 | 5.04 | 5.04 | qfq | 37,786,601 | 185,675,252 | 10.04% |
| 2024-11-15 | 4.79 | 4.85 | 4.55 | 4.58 | 4.58 | qfq | 31,640,140 | 149,025,746 | -5.57% |
| 2024-11-14 | 5.19 | 5.23 | 4.83 | 4.85 | 4.85 | qfq | 31,306,042 | 157,051,585 | -4.90% |
| 2024-11-13 | 5.05 | 5.12 | 4.94 | 5.10 | 5.10 | qfq | 27,079,086 | 136,026,158 | 0.39% |
| 2024-11-12 | 5.27 | 5.27 | 5.02 | 5.08 | 5.08 | qfq | 39,237,300 | 201,101,185 | -3.61% |
| 2024-11-11 | 5.14 | 5.30 | 5.06 | 5.27 | 5.27 | qfq | 47,019,244 | 244,144,775 | 2.73% |
| 2024-11-08 | 5.26 | 5.33 | 5.09 | 5.13 | 5.13 | qfq | 54,037,403 | 279,244,676 | -2.10% |
| 2024-11-07 | 5.06 | 5.28 | 4.98 | 5.24 | 5.24 | qfq | 49,187,660 | 254,954,262 | 3.56% |
| 2024-11-06 | 5.06 | 5.15 | 4.99 | 5.06 | 5.06 | qfq | 44,641,240 | 226,395,349 | -0.59% |
| 2024-11-05 | 4.99 | 5.19 | 4.97 | 5.09 | 5.09 | qfq | 45,987,160 | 234,405,843 | 1.19% |
| 2024-11-04 | 4.97 | 5.06 | 4.88 | 5.03 | 5.03 | qfq | 36,081,120 | 179,356,263 | -0.98% |
| 2024-11-01 | 5.48 | 5.60 | 5.00 | 5.08 | 5.08 | qfq | 77,339,705 | 403,673,543 | -8.47% |
| 2024-10-31 | 5.41 | 5.74 | 5.41 | 5.55 | 5.55 | qfq | 74,222,021 | 415,913,752 | 1.46% |
| 2024-10-30 | 5.55 | 5.60 | 5.37 | 5.47 | 5.47 | qfq | 83,806,033 | 457,259,317 | -6.01% |
| 2024-10-29 | 6.00 | 6.25 | 5.70 | 5.82 | 5.82 | qfq | 113,539,974 | 672,162,186 | -7.18% |
| 2024-10-28 | 5.81 | 6.27 | 5.56 | 6.27 | 6.27 | qfq | 130,716,359 | 778,761,351 | 10.00% |
| 2024-10-25 | 5.35 | 5.70 | 5.30 | 5.70 | 5.70 | qfq | 98,900,002 | 550,778,361 | 10.04% |
| 2024-10-24 | 4.67 | 5.18 | 4.64 | 5.18 | 5.18 | qfq | 81,829,800 | 410,323,414 | 9.98% |
| 2024-10-23 | 4.50 | 4.92 | 4.45 | 4.71 | 4.71 | qfq | 60,087,367 | 283,004,193 | 4.43% |
| 2024-10-22 | 4.48 | 4.61 | 4.37 | 4.51 | 4.51 | qfq | 38,860,086 | 173,666,934 | 0.45% |
| 2024-10-21 | 4.21 | 4.65 | 4.20 | 4.49 | 4.49 | qfq | 61,018,463 | 273,876,767 | 5.90% |
| 2024-10-18 | 4.09 | 4.30 | 4.01 | 4.24 | 4.24 | qfq | 40,562,195 | 169,624,752 | 2.66% |
| 2024-10-17 | 4.30 | 4.33 | 4.12 | 4.13 | 4.13 | qfq | 39,908,761 | 168,286,628 | -4.84% |
| 2024-10-16 | 4.35 | 4.39 | 4.22 | 4.34 | 4.34 | qfq | 42,703,901 | 184,043,028 | 2.36% |
| 2024-10-15 | 4.10 | 4.46 | 4.04 | 4.24 | 4.24 | qfq | 47,912,681 | 204,931,107 | 1.68% |
| 2024-10-14 | 4.08 | 4.19 | 4.02 | 4.17 | 4.17 | qfq | 30,804,626 | 126,856,062 | 4.25% |
| 2024-10-11 | 4.08 | 4.17 | 3.95 | 4.00 | 4.00 | qfq | 27,304,860 | 111,456,934 | -2.44% |
| 2024-10-10 | 4.07 | 4.18 | 3.90 | 4.10 | 4.10 | qfq | 42,497,364 | 171,938,436 | -2.61% |
| 2024-10-09 | 4.47 | 4.50 | 4.21 | 4.21 | 4.21 | qfq | 50,003,900 | 213,255,003 | -10.04% |
| 2024-10-08 | 5.08 | 5.08 | 4.44 | 4.68 | 4.68 | qfq | 114,128,905 | 545,454,202 | 0.43% |
| 2024-09-30 | 4.59 | 4.67 | 4.19 | 4.66 | 4.66 | qfq | 127,281,432 | 571,345,930 | 8.12% |
| 2024-09-27 | 4.38 | 4.44 | 4.20 | 4.31 | 4.31 | qfq | 85,031,242 | 368,010,870 | -1.15% |
| 2024-09-26 | 4.05 | 4.48 | 4.01 | 4.36 | 4.36 | qfq | 122,226,143 | 518,277,671 | 1.63% |
| 2024-09-25 | 3.80 | 4.31 | 3.80 | 4.29 | 4.29 | qfq | 134,313,127 | 549,685,117 | 6.19% |
| 2024-09-24 | 3.98 | 4.37 | 3.74 | 4.04 | 4.04 | qfq | 125,951,234 | 518,593,388 | 1.76% |
| 2024-09-23 | 4.05 | 4.69 | 3.94 | 3.97 | 3.97 | qfq | 146,544,467 | 608,453,244 | -9.36% |
| 2024-09-20 | 4.00 | 4.38 | 3.89 | 4.38 | 4.38 | qfq | 129,657,282 | 553,240,131 | 10.05% |
| 2024-09-19 | 3.62 | 3.98 | 3.50 | 3.98 | 3.98 | qfq | 45,400,774 | 173,148,544 | 9.94% |
| 2024-09-18 | 3.48 | 3.62 | 3.26 | 3.62 | 3.62 | qfq | 58,370,352 | 200,469,483 | 10.03% |
| 2024-09-13 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | qfq | 7,504,624 | 24,690,213 | 10.03% |
| 2024-09-12 | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 7,617,646 | 22,847,297 | 1.70% |
| 2024-09-11 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 5,075,083 | 14,967,393 | -1.01% |
| 2024-09-10 | 3.04 | 3.04 | 2.93 | 2.97 | 2.97 | qfq | 8,235,900 | 24,420,011 | -1.98% |
| 2024-09-09 | 2.98 | 3.04 | 2.92 | 3.03 | 3.03 | qfq | 8,442,645 | 25,381,462 | 1.68% |
| 2024-09-06 | 2.97 | 3.04 | 2.97 | 2.98 | 2.98 | qfq | 6,478,900 | 19,422,707 | -0.67% |
| 2024-09-05 | 2.92 | 3.05 | 2.92 | 3.00 | 3.00 | qfq | 8,376,458 | 25,160,852 | 3.09% |
| 2024-09-04 | 2.95 | 3.02 | 2.91 | 2.91 | 2.91 | qfq | 7,560,300 | 22,332,755 | -1.69% |
| 2024-09-03 | 2.90 | 2.98 | 2.89 | 2.96 | 2.96 | qfq | 6,067,109 | 17,871,271 | 1.37% |
| 2024-09-02 | 2.98 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 8,372,474 | 24,667,249 | -1.35% |
| 2024-08-30 | 2.82 | 3.04 | 2.82 | 2.96 | 2.96 | qfq | 13,847,953 | 40,929,164 | 3.86% |
| 2024-08-29 | 2.84 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 5,063,300 | 14,350,985 | 0.71% |
| 2024-08-28 | 2.86 | 2.88 | 2.79 | 2.83 | 2.83 | qfq | 6,084,786 | 17,243,313 | -0.35% |
| 2024-08-27 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | qfq | 9,998,520 | 28,597,092 | -3.73% |
| 2024-08-26 | 2.89 | 3.01 | 2.87 | 2.95 | 2.95 | qfq | 8,054,400 | 23,788,508 | 2.08% |
| 2024-08-23 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 6,648,600 | 19,229,733 | -1.37% |
| 2024-08-22 | 2.99 | 3.01 | 2.93 | 2.93 | 2.93 | qfq | 7,289,244 | 21,611,851 | -2.01% |
| 2024-08-21 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 6,830,350 | 20,453,515 | -0.99% |
| 2024-08-20 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | qfq | 8,088,858 | 24,468,954 | -1.63% |
| 2024-08-19 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 7,485,609 | 23,045,212 | -0.65% |
| 2024-08-16 | 3.13 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 7,894,000 | 24,444,305 | -1.28% |
| 2024-08-15 | 3.04 | 3.14 | 3.02 | 3.13 | 3.13 | qfq | 11,063,367 | 34,217,517 | 2.62% |
| 2024-08-14 | 3.08 | 3.12 | 3.05 | 3.05 | 3.05 | qfq | 6,555,309 | 20,115,417 | -1.61% |
| 2024-08-13 | 3.09 | 3.11 | 3.03 | 3.10 | 3.10 | qfq | 8,341,448 | 25,646,317 | 0.00% |
| 2024-08-12 | 3.23 | 3.25 | 3.09 | 3.10 | 3.10 | qfq | 12,298,300 | 38,605,171 | -4.32% |
| 2024-08-09 | 3.23 | 3.33 | 3.21 | 3.24 | 3.24 | qfq | 10,569,800 | 34,683,823 | 0.31% |
| 2024-08-08 | 3.17 | 3.29 | 3.13 | 3.23 | 3.23 | qfq | 9,639,420 | 30,867,844 | 1.89% |
| 2024-08-07 | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 6,490,280 | 20,611,853 | -1.55% |
| 2024-08-06 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 6,769,900 | 21,681,642 | 1.58% |
| 2024-08-05 | 3.22 | 3.31 | 3.16 | 3.17 | 3.17 | qfq | 7,725,500 | 25,006,243 | -2.46% |
| 2024-08-02 | 3.26 | 3.32 | 3.25 | 3.25 | 3.25 | qfq | 5,564,400 | 18,250,331 | -1.22% |
| 2024-08-01 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | qfq | 6,156,900 | 20,240,044 | 0.00% |
| 2024-07-31 | 3.19 | 3.30 | 3.18 | 3.29 | 3.29 | qfq | 7,894,109 | 25,702,240 | 3.46% |
| 2024-07-30 | 3.08 | 3.19 | 3.08 | 3.18 | 3.18 | qfq | 7,739,200 | 24,368,594 | 2.58% |
| 2024-07-29 | 3.10 | 3.14 | 3.04 | 3.10 | 3.10 | qfq | 4,959,600 | 15,319,493 | 0.00% |
| 2024-07-26 | 3.08 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 6,788,445 | 21,073,432 | 0.98% |
| 2024-07-25 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 5,880,042 | 18,036,914 | 0.66% |
| 2024-07-24 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 5,644,200 | 17,319,682 | -1.61% |
| 2024-07-23 | 3.12 | 3.20 | 3.09 | 3.10 | 3.10 | qfq | 5,665,800 | 17,850,340 | -0.96% |
| 2024-07-22 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | qfq | 4,990,021 | 15,539,402 | 0.32% |
| 2024-07-19 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 6,646,155 | 20,674,981 | -1.58% |
| 2024-07-18 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 5,272,055 | 16,565,685 | -0.31% |
| 2024-07-17 | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 6,900,400 | 22,004,571 | 0.63% |
| 2024-07-16 | 3.13 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 5,660,500 | 17,758,971 | 0.64% |
| 2024-07-15 | 3.22 | 3.22 | 3.11 | 3.14 | 3.14 | qfq | 6,886,500 | 21,640,296 | -2.48% |
| 2024-07-12 | 3.21 | 3.34 | 3.19 | 3.22 | 3.22 | qfq | 9,883,900 | 32,342,771 | 0.31% |
| 2024-07-11 | 3.09 | 3.22 | 3.09 | 3.21 | 3.21 | qfq | 9,625,900 | 30,513,055 | 5.25% |
| 2024-07-10 | 3.09 | 3.11 | 3.02 | 3.05 | 3.05 | qfq | 6,021,440 | 18,441,186 | -1.93% |
| 2024-07-09 | 3.15 | 3.20 | 3.02 | 3.11 | 3.11 | qfq | 11,808,140 | 36,520,532 | -0.64% |
| 2024-07-08 | 3.30 | 3.31 | 3.08 | 3.13 | 3.13 | qfq | 14,313,245 | 45,302,497 | -7.40% |
| 2024-07-05 | 3.38 | 3.43 | 3.33 | 3.38 | 3.38 | qfq | 6,170,700 | 20,865,316 | 0.00% |
| 2024-07-04 | 3.54 | 3.55 | 3.36 | 3.38 | 3.38 | qfq | 7,904,363 | 27,134,646 | -4.25% |
| 2024-07-03 | 3.49 | 3.61 | 3.46 | 3.53 | 3.53 | qfq | 8,869,301 | 31,469,500 | 1.44% |
| 2024-07-02 | 3.42 | 3.56 | 3.41 | 3.48 | 3.48 | qfq | 8,125,081 | 28,457,380 | 1.75% |
| 2024-07-01 | 3.29 | 3.44 | 3.29 | 3.42 | 3.42 | qfq | 8,764,600 | 29,674,425 | 3.95% |
| 2024-06-28 | 3.32 | 3.38 | 3.28 | 3.29 | 3.29 | qfq | 6,613,300 | 22,063,907 | -1.20% |
| 2024-06-27 | 3.38 | 3.43 | 3.31 | 3.33 | 3.33 | qfq | 6,554,384 | 22,027,442 | -1.48% |
| 2024-06-26 | 3.27 | 3.39 | 3.24 | 3.38 | 3.38 | qfq | 7,042,663 | 23,427,351 | 3.36% |
| 2024-06-25 | 3.23 | 3.34 | 3.20 | 3.27 | 3.27 | qfq | 9,589,867 | 31,341,842 | 1.87% |
| 2024-06-24 | 3.32 | 3.34 | 3.20 | 3.21 | 3.21 | qfq | 8,937,820 | 29,056,384 | -4.46% |
| 2024-06-21 | 3.37 | 3.42 | 3.35 | 3.36 | 3.36 | qfq | 4,430,100 | 14,977,406 | -0.30% |
| 2024-06-20 | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 6,601,000 | 22,481,085 | -2.60% |
| 2024-06-19 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | qfq | 5,824,100 | 20,182,152 | -0.86% |
| 2024-06-18 | 3.46 | 3.52 | 3.46 | 3.49 | 3.49 | qfq | 7,006,700 | 24,413,535 | 0.00% |
| 2024-06-17 | 3.53 | 3.53 | 3.43 | 3.49 | 3.49 | qfq | 9,376,980 | 32,505,234 | -1.97% |
| 2024-06-14 | 3.45 | 3.57 | 3.44 | 3.56 | 3.56 | qfq | 8,685,080 | 30,573,795 | 2.30% |
| 2024-06-13 | 3.56 | 3.59 | 3.46 | 3.48 | 3.48 | qfq | 7,065,546 | 24,694,105 | -1.69% |
| 2024-06-12 | 3.46 | 3.56 | 3.43 | 3.54 | 3.54 | qfq | 9,082,327 | 32,017,299 | 0.85% |
| 2024-06-11 | 3.49 | 3.60 | 3.46 | 3.51 | 3.51 | qfq | 11,848,020 | 41,731,371 | -1.96% |
| 2024-06-07 | 3.39 | 3.68 | 3.38 | 3.58 | 3.58 | qfq | 18,791,445 | 66,786,726 | 6.55% |
| 2024-06-06 | 3.54 | 3.60 | 3.31 | 3.36 | 3.36 | qfq | 12,818,551 | 43,788,480 | -5.62% |
| 2024-06-05 | 3.68 | 3.69 | 3.54 | 3.56 | 3.56 | qfq | 8,502,740 | 30,534,187 | -3.52% |
| 2024-06-04 | 3.72 | 3.74 | 3.62 | 3.69 | 3.69 | qfq | 7,342,300 | 27,019,254 | -0.81% |
| 2024-06-03 | 3.84 | 3.87 | 3.67 | 3.72 | 3.72 | qfq | 10,302,007 | 38,515,499 | -3.63% |
| 2024-05-31 | 3.84 | 3.89 | 3.79 | 3.86 | 3.86 | qfq | 6,639,100 | 25,517,472 | 1.31% |
| 2024-05-30 | 3.88 | 3.90 | 3.78 | 3.81 | 3.81 | qfq | 7,644,600 | 29,265,388 | -2.81% |
| 2024-05-29 | 3.89 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 7,185,500 | 28,271,475 | 1.29% |
| 2024-05-28 | 3.95 | 3.99 | 3.87 | 3.87 | 3.87 | qfq | 7,989,800 | 31,317,046 | -2.03% |
| 2024-05-27 | 3.95 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 8,797,560 | 34,382,437 | -0.25% |
| 2024-05-24 | 4.02 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 11,633,642 | 46,498,249 | -1.49% |
| 2024-05-23 | 4.08 | 4.12 | 3.99 | 4.02 | 4.02 | qfq | 16,134,100 | 65,192,598 | -2.66% |
| 2024-05-22 | 4.06 | 4.21 | 4.06 | 4.13 | 4.13 | qfq | 21,269,340 | 88,365,785 | 1.23% |
| 2024-05-21 | 4.08 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 12,151,307 | 49,772,974 | -0.49% |
| 2024-05-20 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 21,959,707 | 90,394,333 | -2.61% |
| 2024-05-17 | 4.06 | 4.22 | 3.99 | 4.21 | 4.21 | qfq | 32,467,900 | 133,525,239 | 4.21% |
| 2024-05-16 | 3.90 | 4.07 | 3.90 | 4.04 | 4.04 | qfq | 17,826,919 | 71,436,693 | 3.32% |
| 2024-05-15 | 3.88 | 3.97 | 3.85 | 3.91 | 3.91 | qfq | 12,282,644 | 48,224,486 | 0.77% |
| 2024-05-14 | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 7,789,829 | 30,233,780 | 0.00% |
| 2024-05-13 | 3.90 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 11,325,200 | 44,195,643 | -2.02% |
| 2024-05-10 | 3.91 | 3.99 | 3.84 | 3.96 | 3.96 | qfq | 15,341,800 | 60,241,114 | 1.80% |
| 2024-05-09 | 3.88 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 14,958,889 | 58,240,051 | 0.00% |
| 2024-05-08 | 3.87 | 4.04 | 3.82 | 3.89 | 3.89 | qfq | 16,986,999 | 66,303,557 | 0.52% |
| 2024-05-07 | 3.81 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 9,702,701 | 37,085,625 | 1.57% |
| 2024-05-06 | 3.88 | 3.95 | 3.80 | 3.81 | 3.81 | qfq | 10,889,138 | 42,009,365 | 0.79% |
| 2024-04-30 | 3.82 | 3.88 | 3.74 | 3.78 | 3.78 | qfq | 16,335,401 | 62,083,897 | -0.53% |
| 2024-04-29 | 3.53 | 3.83 | 3.50 | 3.80 | 3.80 | qfq | 15,677,818 | 58,572,771 | 5.56% |
| 2024-04-26 | 3.49 | 3.62 | 3.45 | 3.60 | 3.60 | qfq | 9,152,910 | 32,510,654 | 3.45% |
| 2024-04-25 | 3.42 | 3.50 | 3.41 | 3.48 | 3.48 | qfq | 5,557,446 | 19,296,240 | 1.46% |
| 2024-04-24 | 3.40 | 3.44 | 3.39 | 3.43 | 3.43 | qfq | 5,062,636 | 17,291,171 | 0.88% |
| 2024-04-23 | 3.37 | 3.49 | 3.36 | 3.40 | 3.40 | qfq | 6,355,436 | 21,720,426 | 0.89% |
| 2024-04-22 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 5,985,170 | 20,110,124 | 0.00% |
| 2024-04-19 | 3.41 | 3.46 | 3.35 | 3.37 | 3.37 | qfq | 5,031,981 | 17,071,350 | -1.46% |
| 2024-04-18 | 3.48 | 3.50 | 3.41 | 3.42 | 3.42 | qfq | 7,479,020 | 25,824,902 | -1.72% |
| 2024-04-17 | 3.30 | 3.49 | 3.30 | 3.48 | 3.48 | qfq | 8,076,759 | 27,761,510 | 6.10% |
| 2024-04-16 | 3.48 | 3.49 | 3.28 | 3.28 | 3.28 | qfq | 9,575,501 | 32,074,671 | -6.55% |
| 2024-04-15 | 3.68 | 3.69 | 3.45 | 3.51 | 3.51 | qfq | 8,921,640 | 31,555,518 | -3.84% |
| 2024-04-12 | 3.72 | 3.74 | 3.64 | 3.65 | 3.65 | qfq | 5,942,300 | 21,891,425 | -1.35% |
| 2024-04-11 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | qfq | 7,931,000 | 29,630,192 | -1.33% |
| 2024-04-10 | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | qfq | 11,019,329 | 41,616,040 | -3.60% |
| 2024-04-09 | 3.85 | 3.92 | 3.82 | 3.89 | 3.89 | qfq | 6,068,040 | 23,524,779 | 0.26% |
| 2024-04-08 | 3.99 | 3.99 | 3.87 | 3.88 | 3.88 | qfq | 7,714,200 | 30,274,036 | -3.00% |
| 2024-04-03 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 6,901,854 | 27,558,452 | -1.23% |
| 2024-04-02 | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 8,270,500 | 33,445,176 | 0.00% |
| 2024-04-01 | 3.98 | 4.05 | 3.97 | 4.05 | 4.05 | qfq | 7,156,270 | 28,787,987 | 1.76% |
| 2024-03-29 | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 7,111,280 | 28,371,346 | -1.24% |
| 2024-03-28 | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 9,682,164 | 38,905,939 | 1.51% |
| 2024-03-27 | 4.09 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 12,061,857 | 48,317,909 | -3.41% |
| 2024-03-26 | 3.99 | 4.11 | 3.98 | 4.11 | 4.11 | qfq | 15,104,397 | 61,216,435 | 2.49% |
| 2024-03-25 | 4.04 | 4.17 | 4.00 | 4.01 | 4.01 | qfq | 13,708,926 | 55,888,923 | -0.99% |
| 2024-03-22 | 4.12 | 4.13 | 3.99 | 4.05 | 4.05 | qfq | 10,736,601 | 43,373,763 | -1.70% |
| 2024-03-21 | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | qfq | 11,187,601 | 45,940,486 | 0.49% |
| 2024-03-20 | 4.07 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 9,942,830 | 40,653,999 | 0.99% |
| 2024-03-19 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 10,959,913 | 44,709,862 | -0.25% |
| 2024-03-18 | 4.01 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 12,051,674 | 48,588,601 | 1.24% |
| 2024-03-15 | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 11,193,514 | 44,669,911 | 0.25% |
| 2024-03-14 | 4.06 | 4.10 | 3.96 | 4.01 | 4.01 | qfq | 16,231,060 | 65,311,659 | -1.72% |
| 2024-03-13 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 22,108,888 | 90,642,711 | -2.63% |
| 2024-03-12 | 4.27 | 4.30 | 4.14 | 4.19 | 4.19 | qfq | 33,746,280 | 141,734,167 | -0.24% |
| 2024-03-11 | 4.00 | 4.34 | 3.95 | 4.20 | 4.20 | qfq | 50,193,281 | 207,615,449 | 1.20% |
| 2024-03-08 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | qfq | 66,644,035 | 286,514,746 | 0.00% |
| 2024-03-07 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 9,313,680 | 38,651,772 | 10.08% |
| 2024-03-06 | 3.71 | 3.78 | 3.66 | 3.77 | 3.77 | qfq | 9,585,440 | 35,759,921 | 1.34% |
| 2024-03-05 | 3.78 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 10,681,280 | 39,977,732 | -3.13% |
| 2024-03-04 | 3.88 | 3.88 | 3.73 | 3.84 | 3.84 | qfq | 12,604,014 | 47,853,978 | -1.03% |
| 2024-03-01 | 3.74 | 3.93 | 3.70 | 3.88 | 3.88 | qfq | 16,812,028 | 63,963,604 | 3.74% |
| 2024-02-29 | 3.60 | 3.75 | 3.56 | 3.74 | 3.74 | qfq | 12,978,300 | 47,989,338 | 3.60% |
| 2024-02-28 | 3.86 | 3.96 | 3.60 | 3.61 | 3.61 | qfq | 20,276,207 | 76,963,913 | -6.23% |
| 2024-02-27 | 3.73 | 3.85 | 3.71 | 3.85 | 3.85 | qfq | 13,234,307 | 50,407,197 | 2.12% |
| 2024-02-26 | 3.73 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 16,114,600 | 60,598,634 | -0.26% |
| 2024-02-23 | 3.74 | 3.85 | 3.70 | 3.78 | 3.78 | qfq | 21,819,400 | 82,027,612 | 0.00% |
| 2024-02-22 | 3.56 | 3.93 | 3.55 | 3.78 | 3.78 | qfq | 27,360,957 | 103,427,618 | 5.88% |
| 2024-02-21 | 3.46 | 3.69 | 3.44 | 3.57 | 3.57 | qfq | 13,511,083 | 48,517,377 | 2.00% |
| 2024-02-20 | 3.49 | 3.51 | 3.39 | 3.50 | 3.50 | qfq | 10,587,400 | 36,667,077 | 0.29% |
| 2024-02-19 | 3.33 | 3.52 | 3.31 | 3.49 | 3.49 | qfq | 20,659,120 | 70,875,400 | 6.73% |
| 2024-02-08 | 3.08 | 3.30 | 2.98 | 3.27 | 3.27 | qfq | 21,778,205 | 68,048,361 | 8.28% |
| 2024-02-07 | 3.21 | 3.25 | 2.97 | 3.02 | 3.02 | qfq | 22,853,800 | 70,185,841 | -5.63% |
| 2024-02-06 | 3.18 | 3.39 | 2.98 | 3.20 | 3.20 | qfq | 22,260,713 | 69,756,852 | -3.32% |
| 2024-02-05 | 3.65 | 3.66 | 3.31 | 3.31 | 3.31 | qfq | 19,212,900 | 64,252,860 | -10.05% |
| 2024-02-02 | 3.76 | 3.91 | 3.53 | 3.68 | 3.68 | qfq | 14,935,600 | 55,617,750 | -2.39% |
| 2024-02-01 | 3.87 | 3.87 | 3.66 | 3.77 | 3.77 | qfq | 14,899,840 | 56,079,002 | -3.08% |
| 2024-01-31 | 4.11 | 4.15 | 3.86 | 3.89 | 3.89 | qfq | 11,727,800 | 46,784,765 | -5.12% |
| 2024-01-30 | 4.24 | 4.28 | 4.10 | 4.10 | 4.10 | qfq | 11,886,040 | 49,888,217 | -4.65% |
| 2024-01-29 | 4.48 | 4.52 | 4.27 | 4.30 | 4.30 | qfq | 19,214,930 | 84,259,128 | -4.66% |
| 2024-01-26 | 4.39 | 4.56 | 4.37 | 4.51 | 4.51 | qfq | 22,128,396 | 99,424,773 | 3.20% |
| 2024-01-25 | 4.17 | 4.39 | 4.16 | 4.37 | 4.37 | qfq | 16,273,170 | 69,916,565 | 5.05% |
| 2024-01-24 | 4.01 | 4.17 | 3.98 | 4.16 | 4.16 | qfq | 14,169,520 | 57,939,239 | 4.26% |
| 2024-01-23 | 3.92 | 4.02 | 3.86 | 3.99 | 3.99 | qfq | 8,919,460 | 35,219,595 | 0.76% |
| 2024-01-22 | 4.17 | 4.17 | 3.90 | 3.96 | 3.96 | qfq | 10,142,160 | 40,889,316 | -5.04% |
| 2024-01-19 | 4.14 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 7,846,300 | 32,820,813 | 0.24% |
| 2024-01-18 | 4.18 | 4.20 | 4.04 | 4.16 | 4.16 | qfq | 11,519,540 | 47,479,895 | -0.95% |
| 2024-01-17 | 4.29 | 4.29 | 4.19 | 4.20 | 4.20 | qfq | 7,872,700 | 33,434,258 | -2.55% |
| 2024-01-16 | 4.35 | 4.39 | 4.23 | 4.31 | 4.31 | qfq | 10,114,180 | 43,388,187 | -0.92% |
| 2024-01-15 | 4.31 | 4.37 | 4.27 | 4.35 | 4.35 | qfq | 7,855,100 | 34,003,935 | 0.69% |
| 2024-01-12 | 4.33 | 4.38 | 4.31 | 4.32 | 4.32 | qfq | 7,935,761 | 34,485,168 | -0.46% |
| 2024-01-11 | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | qfq | 8,875,700 | 38,232,930 | 1.17% |
| 2024-01-10 | 4.32 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 6,567,461 | 28,269,387 | -1.15% |
| 2024-01-09 | 4.31 | 4.37 | 4.29 | 4.34 | 4.34 | qfq | 8,377,383 | 36,315,210 | 1.17% |
| 2024-01-08 | 4.37 | 4.40 | 4.29 | 4.29 | 4.29 | qfq | 9,449,288 | 40,980,610 | -1.61% |
| 2024-01-05 | 4.40 | 4.46 | 4.34 | 4.36 | 4.36 | qfq | 12,628,100 | 55,634,368 | -1.13% |
| 2024-01-04 | 4.44 | 4.45 | 4.37 | 4.41 | 4.41 | qfq | 10,370,000 | 45,647,742 | -0.68% |
| 2024-01-03 | 4.42 | 4.48 | 4.40 | 4.44 | 4.44 | qfq | 13,324,200 | 59,174,776 | 0.45% |
| 2024-01-02 | 4.48 | 4.49 | 4.39 | 4.42 | 4.42 | qfq | 15,139,500 | 66,944,883 | -1.12% |
| 2023-12-29 | 4.54 | 4.56 | 4.46 | 4.47 | 4.47 | qfq | 21,729,200 | 97,360,713 | -1.32% |
| 2023-12-28 | 4.51 | 4.58 | 4.47 | 4.53 | 4.53 | qfq | 14,776,013 | 67,059,754 | 0.44% |
| 2023-12-27 | 4.49 | 4.55 | 4.46 | 4.51 | 4.51 | qfq | 7,789,324 | 35,145,738 | 0.67% |
| 2023-12-26 | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 7,723,100 | 34,823,306 | -1.75% |
| 2023-12-25 | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 8,119,400 | 36,976,061 | -0.65% |
| 2023-12-22 | 4.72 | 4.75 | 4.58 | 4.59 | 4.59 | qfq | 10,909,340 | 50,603,965 | -2.96% |
| 2023-12-21 | 4.71 | 4.77 | 4.65 | 4.73 | 4.73 | qfq | 11,688,074 | 55,035,841 | -0.42% |
| 2023-12-20 | 4.82 | 4.84 | 4.72 | 4.75 | 4.75 | qfq | 10,495,755 | 50,237,928 | -1.45% |
| 2023-12-19 | 4.89 | 4.91 | 4.78 | 4.82 | 4.82 | qfq | 11,497,340 | 55,584,720 | -1.23% |
| 2023-12-18 | 4.97 | 5.03 | 4.87 | 4.88 | 4.88 | qfq | 11,268,425 | 55,555,679 | -2.01% |
| 2023-12-15 | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 16,230,901 | 81,345,130 | 0.40% |
| 2023-12-14 | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | qfq | 12,604,080 | 62,845,655 | 0.00% |
| 2023-12-13 | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | qfq | 15,531,500 | 77,480,691 | -1.20% |
| 2023-12-12 | 4.88 | 5.04 | 4.88 | 5.02 | 5.02 | qfq | 19,005,000 | 94,819,029 | 2.24% |
| 2023-12-11 | 4.83 | 4.92 | 4.79 | 4.91 | 4.91 | qfq | 17,180,281 | 83,497,050 | 0.82% |
| 2023-12-08 | 5.01 | 5.03 | 4.86 | 4.87 | 4.87 | qfq | 23,517,393 | 115,887,744 | -3.75% |
| 2023-12-07 | 5.03 | 5.06 | 4.96 | 5.06 | 5.06 | qfq | 21,977,075 | 110,347,551 | 0.60% |
| 2023-12-06 | 4.95 | 5.05 | 4.92 | 5.03 | 5.03 | qfq | 25,180,824 | 126,188,477 | 1.21% |
| 2023-12-05 | 4.98 | 5.07 | 4.91 | 4.97 | 4.97 | qfq | 30,990,511 | 155,160,989 | 0.20% |
| 2023-12-04 | 4.94 | 5.04 | 4.92 | 4.96 | 4.96 | qfq | 31,150,926 | 154,963,913 | -0.40% |
| 2023-12-01 | 4.94 | 5.13 | 4.86 | 4.98 | 4.98 | qfq | 56,877,517 | 283,590,288 | 3.32% |
| 2023-11-30 | 4.78 | 4.86 | 4.77 | 4.82 | 4.82 | qfq | 18,449,980 | 88,743,704 | 0.21% |
| 2023-11-29 | 4.88 | 4.90 | 4.77 | 4.81 | 4.81 | qfq | 21,988,060 | 106,087,367 | -1.43% |
| 2023-11-28 | 4.85 | 4.92 | 4.83 | 4.88 | 4.88 | qfq | 28,305,451 | 138,204,511 | 0.62% |
| 2023-11-27 | 4.98 | 4.99 | 4.79 | 4.85 | 4.85 | qfq | 46,466,515 | 225,724,313 | -3.19% |
| 2023-11-24 | 5.18 | 5.34 | 5.00 | 5.01 | 5.01 | qfq | 64,625,623 | 333,675,050 | -4.75% |
| 2023-11-23 | 5.29 | 5.43 | 5.03 | 5.26 | 5.26 | qfq | 87,407,464 | 455,586,291 | -2.41% |
| 2023-11-22 | 6.20 | 6.20 | 5.39 | 5.39 | 5.39 | qfq | 129,770,453 | 763,666,650 | -4.43% |
| 2023-11-21 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | qfq | 20,431,853 | 115,235,651 | 9.94% |
| 2023-11-20 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 8,183,895 | 41,983,381 | 10.09% |
| 2023-11-17 | 4.62 | 4.68 | 4.58 | 4.66 | 4.66 | qfq | 5,764,340 | 26,673,976 | 0.43% |
| 2023-11-16 | 4.62 | 4.67 | 4.58 | 4.64 | 4.64 | qfq | 4,535,200 | 20,991,192 | 0.00% |
| 2023-11-15 | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 6,984,415 | 32,627,906 | -0.85% |
| 2023-11-14 | 4.61 | 4.69 | 4.59 | 4.68 | 4.68 | qfq | 7,325,850 | 34,140,049 | 1.52% |
| 2023-11-13 | 4.57 | 4.62 | 4.56 | 4.61 | 4.61 | qfq | 4,556,815 | 20,932,978 | 0.44% |
| 2023-11-10 | 4.58 | 4.60 | 4.53 | 4.59 | 4.59 | qfq | 5,244,015 | 23,919,796 | -0.22% |
| 2023-11-09 | 4.64 | 4.71 | 4.60 | 4.60 | 4.60 | qfq | 7,282,547 | 33,842,508 | -1.08% |
| 2023-11-08 | 4.59 | 4.70 | 4.59 | 4.65 | 4.65 | qfq | 9,461,820 | 43,985,186 | 0.43% |
| 2023-11-07 | 4.59 | 4.65 | 4.51 | 4.63 | 4.63 | qfq | 9,509,541 | 43,759,297 | 1.31% |
| 2023-11-06 | 4.47 | 4.60 | 4.46 | 4.57 | 4.57 | qfq | 9,878,473 | 44,925,437 | 2.70% |
| 2023-11-03 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 6,628,832 | 29,536,425 | -0.22% |
| 2023-11-02 | 4.54 | 4.54 | 4.44 | 4.46 | 4.46 | qfq | 8,095,100 | 36,260,637 | -1.76% |
| 2023-11-01 | 4.44 | 4.55 | 4.42 | 4.54 | 4.54 | qfq | 10,453,500 | 47,050,787 | 2.02% |
| 2023-10-31 | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 11,573,800 | 51,255,264 | 1.14% |
| 2023-10-30 | 4.36 | 4.44 | 4.33 | 4.40 | 4.40 | qfq | 9,016,260 | 39,627,327 | -1.12% |
| 2023-10-27 | 4.40 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 9,144,600 | 40,754,242 | 0.45% |
| 2023-10-26 | 4.46 | 4.46 | 4.38 | 4.43 | 4.43 | qfq | 7,859,900 | 34,686,820 | -0.67% |
| 2023-10-25 | 4.44 | 4.52 | 4.41 | 4.46 | 4.46 | qfq | 10,760,973 | 48,203,213 | 1.36% |
| 2023-10-24 | 4.24 | 4.41 | 4.23 | 4.40 | 4.40 | qfq | 10,080,148 | 43,906,918 | 3.04% |
| 2023-10-23 | 4.38 | 4.38 | 4.24 | 4.27 | 4.27 | qfq | 8,961,636 | 38,482,766 | -2.73% |
| 2023-10-20 | 4.34 | 4.45 | 4.33 | 4.39 | 4.39 | qfq | 8,062,213 | 35,497,639 | 0.92% |
| 2023-10-19 | 4.39 | 4.46 | 4.33 | 4.35 | 4.35 | qfq | 6,030,584 | 26,536,368 | -0.68% |
| 2023-10-18 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | qfq | 8,009,868 | 35,173,835 | -1.35% |
| 2023-10-17 | 4.43 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 7,506,900 | 33,221,529 | 0.00% |
| 2023-10-16 | 4.49 | 4.51 | 4.42 | 4.44 | 4.44 | qfq | 8,659,200 | 38,501,638 | -1.11% |
| 2023-10-13 | 4.63 | 4.63 | 4.48 | 4.49 | 4.49 | qfq | 7,966,800 | 36,073,408 | -3.02% |
| 2023-10-12 | 4.56 | 4.64 | 4.54 | 4.63 | 4.63 | qfq | 7,500,200 | 34,417,439 | 1.54% |
| 2023-10-11 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | qfq | 5,582,558 | 25,431,586 | 0.22% |
| 2023-10-10 | 4.59 | 4.63 | 4.53 | 4.55 | 4.55 | qfq | 7,374,354 | 33,596,094 | -0.87% |
| 2023-10-09 | 4.71 | 4.71 | 4.57 | 4.59 | 4.59 | qfq | 8,762,947 | 40,457,199 | -2.96% |
| 2023-09-28 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | qfq | 6,133,683 | 28,838,792 | 1.50% |
| 2023-09-27 | 4.66 | 4.72 | 4.65 | 4.66 | 4.66 | qfq | 5,474,640 | 25,693,738 | -0.21% |
| 2023-09-26 | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 6,982,360 | 32,775,657 | -1.27% |
| 2023-09-25 | 4.82 | 4.84 | 4.71 | 4.73 | 4.73 | qfq | 9,624,477 | 45,713,332 | -2.27% |
| 2023-09-22 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 7,383,702 | 35,424,813 | 1.68% |
| 2023-09-21 | 4.84 | 4.87 | 4.76 | 4.76 | 4.76 | qfq | 7,340,240 | 35,227,949 | -1.65% |
| 2023-09-20 | 4.82 | 4.88 | 4.80 | 4.84 | 4.84 | qfq | 5,576,100 | 27,008,477 | 0.21% |
| 2023-09-19 | 4.83 | 4.90 | 4.82 | 4.83 | 4.83 | qfq | 7,615,669 | 36,978,091 | -0.41% |
| 2023-09-18 | 4.84 | 4.87 | 4.80 | 4.85 | 4.85 | qfq | 8,323,600 | 40,227,286 | 0.00% |
| 2023-09-15 | 4.83 | 4.86 | 4.79 | 4.85 | 4.85 | qfq | 9,400,298 | 45,427,465 | 1.25% |
| 2023-09-14 | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | qfq | 9,318,763 | 44,713,571 | -1.44% |
| 2023-09-13 | 4.89 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 8,240,255 | 40,217,740 | -1.02% |
| 2023-09-12 | 4.87 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 8,878,000 | 43,591,385 | 0.61% |
| 2023-09-11 | 4.86 | 4.89 | 4.81 | 4.88 | 4.88 | qfq | 7,958,840 | 38,651,483 | 0.41% |
| 2023-09-08 | 4.88 | 4.89 | 4.82 | 4.86 | 4.86 | qfq | 10,331,743 | 50,132,832 | -1.02% |
| 2023-09-07 | 4.94 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 12,751,313 | 63,221,256 | -1.21% |
| 2023-09-06 | 4.91 | 5.00 | 4.86 | 4.97 | 4.97 | qfq | 13,773,000 | 68,051,370 | 1.02% |
| 2023-09-05 | 5.02 | 5.04 | 4.91 | 4.92 | 4.92 | qfq | 18,141,800 | 89,756,434 | -2.96% |
| 2023-09-04 | 5.03 | 5.12 | 5.01 | 5.07 | 5.07 | qfq | 22,436,258 | 113,624,472 | 2.22% |
| 2023-09-01 | 5.02 | 5.08 | 4.94 | 4.96 | 4.96 | qfq | 16,517,603 | 82,476,962 | -0.80% |
| 2023-08-31 | 5.31 | 5.33 | 4.98 | 5.00 | 5.00 | qfq | 31,747,066 | 161,197,980 | -6.37% |
| 2023-08-30 | 5.69 | 5.70 | 5.31 | 5.34 | 5.34 | qfq | 43,944,859 | 238,247,517 | -7.93% |
| 2023-08-29 | 5.55 | 5.80 | 5.51 | 5.80 | 5.80 | qfq | 22,302,000 | 126,771,592 | 3.94% |
| 2023-08-28 | 5.72 | 5.75 | 5.53 | 5.58 | 5.58 | qfq | 27,145,540 | 153,574,950 | 4.30% |
| 2023-08-25 | 5.44 | 5.46 | 5.33 | 5.35 | 5.35 | qfq | 13,361,040 | 71,878,250 | -1.83% |
| 2023-08-24 | 5.48 | 5.53 | 5.35 | 5.45 | 5.45 | qfq | 11,769,959 | 64,011,877 | 0.18% |
| 2023-08-23 | 5.59 | 5.63 | 5.42 | 5.44 | 5.44 | qfq | 11,711,283 | 64,280,449 | -3.20% |
| 2023-08-22 | 5.60 | 5.65 | 5.50 | 5.62 | 5.62 | qfq | 12,899,480 | 71,923,460 | 0.54% |
| 2023-08-21 | 5.62 | 5.70 | 5.59 | 5.59 | 5.59 | qfq | 11,195,160 | 63,192,529 | -0.53% |
| 2023-08-18 | 5.76 | 5.91 | 5.62 | 5.62 | 5.62 | qfq | 19,268,340 | 110,711,279 | -2.77% |
| 2023-08-17 | 5.76 | 5.83 | 5.67 | 5.78 | 5.78 | qfq | 14,256,700 | 82,014,914 | -0.17% |
| 2023-08-16 | 5.70 | 5.88 | 5.61 | 5.79 | 5.79 | qfq | 20,666,460 | 119,038,205 | 1.40% |
| 2023-08-15 | 5.80 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 13,633,100 | 78,046,324 | -1.72% |
| 2023-08-14 | 5.77 | 5.82 | 5.61 | 5.81 | 5.81 | qfq | 19,660,320 | 112,847,483 | -1.02% |
| 2023-08-11 | 6.02 | 6.09 | 5.80 | 5.87 | 5.87 | qfq | 24,873,103 | 147,011,951 | -1.84% |
| 2023-08-10 | 5.91 | 6.04 | 5.91 | 5.98 | 5.98 | qfq | 19,127,411 | 114,404,088 | 1.18% |
| 2023-08-09 | 6.06 | 6.14 | 5.90 | 5.91 | 5.91 | qfq | 24,111,151 | 144,550,259 | -1.83% |
| 2023-08-08 | 6.15 | 6.24 | 6.02 | 6.02 | 6.02 | qfq | 24,943,345 | 151,874,454 | -2.43% |
| 2023-08-07 | 6.44 | 6.45 | 6.13 | 6.17 | 6.17 | qfq | 46,280,175 | 288,630,621 | -5.95% |
| 2023-08-04 | 6.77 | 6.81 | 6.50 | 6.56 | 6.56 | qfq | 46,234,708 | 304,489,110 | -1.35% |
| 2023-08-03 | 6.72 | 6.79 | 6.42 | 6.65 | 6.65 | qfq | 69,243,838 | 458,647,441 | -1.48% |
| 2023-08-02 | 6.49 | 7.14 | 6.48 | 6.75 | 6.75 | qfq | 106,840,339 | 733,641,239 | 4.01% |
| 2023-08-01 | 6.05 | 6.70 | 5.95 | 6.49 | 6.49 | qfq | 86,944,648 | 561,109,550 | 6.57% |
| 2023-07-31 | 5.91 | 6.28 | 5.90 | 6.09 | 6.09 | qfq | 48,429,882 | 296,212,446 | 3.22% |
| 2023-07-28 | 5.82 | 5.94 | 5.78 | 5.90 | 5.90 | qfq | 24,265,320 | 142,346,281 | 1.03% |
| 2023-07-27 | 5.95 | 5.96 | 5.76 | 5.84 | 5.84 | qfq | 27,527,669 | 161,728,770 | -3.15% |
| 2023-07-26 | 5.84 | 6.05 | 5.83 | 6.03 | 6.03 | qfq | 45,501,520 | 271,203,548 | 2.55% |
| 2023-07-25 | 5.73 | 5.94 | 5.69 | 5.88 | 5.88 | qfq | 29,796,800 | 174,723,223 | 3.70% |
| 2023-07-24 | 5.84 | 5.88 | 5.65 | 5.67 | 5.67 | qfq | 18,778,300 | 107,140,760 | -1.90% |
| 2023-07-21 | 5.72 | 5.85 | 5.68 | 5.78 | 5.78 | qfq | 20,628,700 | 119,249,099 | 1.40% |
| 2023-07-20 | 5.72 | 5.80 | 5.66 | 5.70 | 5.70 | qfq | 19,145,783 | 109,566,091 | -0.87% |
| 2023-07-19 | 5.58 | 5.81 | 5.56 | 5.75 | 5.75 | qfq | 30,601,500 | 175,465,649 | 3.05% |
| 2023-07-18 | 5.58 | 5.63 | 5.51 | 5.58 | 5.58 | qfq | 12,921,902 | 72,072,442 | 0.18% |
| 2023-07-17 | 5.52 | 5.59 | 5.40 | 5.57 | 5.57 | qfq | 16,464,900 | 90,150,416 | -0.54% |