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
XD东百集600693.SH
最近收盘价7.662026-07-17
最近交易日2026-07-17
成交量（股）77,740,524
成交额（元）629,553,296
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.32 | 8.70 | 7.55 | 7.66 | 7.66 | qfq | 77,740,524 | 629,553,296 | -8.48% |
| 2026-07-16 | 8.54 | 8.76 | 8.25 | 8.37 | 8.33 | qfq | 65,048,676 | 549,039,195 | -0.48% |
| 2026-07-15 | 7.94 | 8.62 | 7.85 | 8.41 | 8.37 | qfq | 69,686,300 | 580,318,859 | 4.99% |
| 2026-07-14 | 8.00 | 8.03 | 7.66 | 8.01 | 7.97 | qfq | 42,582,200 | 335,056,977 | 3.35% |
| 2026-07-13 | 8.10 | 8.23 | 7.73 | 7.75 | 7.71 | qfq | 29,152,700 | 229,828,591 | -5.14% |
| 2026-07-10 | 7.80 | 8.28 | 7.77 | 8.17 | 8.13 | qfq | 42,737,000 | 346,510,807 | 4.61% |
| 2026-07-09 | 7.67 | 7.90 | 7.62 | 7.81 | 7.77 | qfq | 26,506,802 | 205,629,476 | -0.51% |
| 2026-07-08 | 7.78 | 8.00 | 7.72 | 7.85 | 7.81 | qfq | 28,695,500 | 225,724,027 | 0.90% |
| 2026-07-07 | 7.98 | 8.00 | 7.77 | 7.78 | 7.74 | qfq | 18,781,500 | 147,181,645 | -3.11% |
| 2026-07-06 | 8.03 | 8.25 | 8.01 | 8.03 | 7.99 | qfq | 19,113,976 | 154,665,093 | -1.71% |
| 2026-07-03 | 8.27 | 8.28 | 7.98 | 8.17 | 8.13 | qfq | 32,571,100 | 264,545,781 | -0.61% |
| 2026-07-02 | 8.09 | 8.50 | 8.09 | 8.22 | 8.18 | qfq | 37,510,537 | 309,985,825 | 0.61% |
| 2026-07-01 | 7.83 | 8.23 | 7.79 | 8.17 | 8.13 | qfq | 40,314,200 | 326,078,238 | 4.21% |
| 2026-06-30 | 7.83 | 7.96 | 7.71 | 7.84 | 7.80 | qfq | 23,309,972 | 182,546,603 | -0.51% |
| 2026-06-29 | 7.78 | 8.10 | 7.59 | 7.88 | 7.84 | qfq | 36,397,560 | 285,682,546 | 1.29% |
| 2026-06-26 | 8.11 | 8.13 | 7.78 | 7.78 | 7.74 | qfq | 31,225,300 | 247,216,602 | -3.59% |
| 2026-06-25 | 8.10 | 8.29 | 7.98 | 8.07 | 8.03 | qfq | 32,422,300 | 264,099,731 | -0.37% |
| 2026-06-24 | 8.34 | 8.34 | 7.90 | 8.10 | 8.06 | qfq | 39,749,400 | 319,791,789 | -2.99% |
| 2026-06-23 | 8.33 | 8.64 | 8.32 | 8.35 | 8.31 | qfq | 36,308,550 | 307,167,275 | -0.95% |
| 2026-06-22 | 8.48 | 8.53 | 8.26 | 8.43 | 8.39 | qfq | 36,477,250 | 305,882,214 | 0.60% |
| 2026-06-18 | 8.57 | 8.63 | 8.37 | 8.38 | 8.34 | qfq | 35,079,600 | 296,527,931 | -2.22% |
| 2026-06-17 | 8.93 | 8.98 | 8.55 | 8.57 | 8.53 | qfq | 44,191,400 | 383,056,144 | -4.67% |
| 2026-06-16 | 8.75 | 9.05 | 8.60 | 8.99 | 8.95 | qfq | 48,581,000 | 430,197,948 | 1.47% |
| 2026-06-15 | 8.60 | 9.12 | 8.60 | 8.86 | 8.82 | qfq | 47,652,602 | 423,919,054 | 0.80% |
| 2026-06-12 | 8.60 | 9.02 | 8.47 | 8.79 | 8.75 | qfq | 60,274,400 | 527,327,920 | 1.85% |
| 2026-06-11 | 8.80 | 9.20 | 8.53 | 8.63 | 8.59 | qfq | 47,295,902 | 412,676,805 | -3.79% |
| 2026-06-10 | 9.42 | 9.52 | 8.97 | 8.97 | 8.93 | qfq | 59,254,020 | 541,548,240 | -4.78% |
| 2026-06-09 | 9.72 | 10.00 | 9.25 | 9.42 | 9.37 | qfq | 80,309,000 | 759,807,463 | -5.99% |
| 2026-06-08 | 10.15 | 10.81 | 10.01 | 10.02 | 9.97 | qfq | 103,707,600 | 1,078,374,898 | -3.19% |
| 2026-06-05 | 9.84 | 10.81 | 9.80 | 10.35 | 10.30 | qfq | 117,283,500 | 1,237,272,916 | 5.29% |
| 2026-06-04 | 10.37 | 10.90 | 9.71 | 9.83 | 9.78 | qfq | 88,320,900 | 896,076,374 | -5.66% |
| 2026-06-03 | 10.40 | 10.72 | 10.11 | 10.42 | 10.37 | qfq | 85,086,600 | 888,592,904 | -2.80% |
| 2026-06-02 | 10.43 | 11.10 | 10.15 | 10.72 | 10.67 | qfq | 113,447,074 | 1,205,045,601 | -0.09% |
| 2026-06-01 | 9.90 | 11.05 | 9.80 | 10.73 | 10.68 | qfq | 135,585,774 | 1,428,982,735 | 6.45% |
| 2026-05-29 | 9.05 | 10.08 | 8.86 | 10.08 | 10.03 | qfq | 83,162,002 | 811,031,860 | 10.04% |
| 2026-05-28 | 9.73 | 9.78 | 9.15 | 9.16 | 9.12 | qfq | 71,864,000 | 676,481,277 | -9.04% |
| 2026-05-27 | 9.41 | 10.50 | 9.16 | 10.07 | 10.02 | qfq | 92,733,378 | 897,763,612 | 5.01% |
| 2026-05-26 | 9.35 | 9.95 | 9.35 | 9.59 | 9.54 | qfq | 51,362,800 | 494,513,171 | 1.37% |
| 2026-05-25 | 9.39 | 9.55 | 9.28 | 9.46 | 9.41 | qfq | 26,426,302 | 249,042,519 | -0.42% |
| 2026-05-22 | 9.66 | 9.66 | 9.40 | 9.50 | 9.45 | qfq | 26,653,100 | 253,876,732 | 0.32% |
| 2026-05-21 | 9.88 | 9.96 | 9.43 | 9.47 | 9.42 | qfq | 29,806,600 | 288,768,271 | -3.07% |
| 2026-05-20 | 9.78 | 9.88 | 9.64 | 9.77 | 9.72 | qfq | 24,092,069 | 234,576,367 | -1.01% |
| 2026-05-19 | 10.10 | 10.18 | 9.73 | 9.87 | 9.82 | qfq | 37,711,600 | 374,117,879 | -2.76% |
| 2026-05-18 | 10.07 | 10.20 | 9.91 | 10.15 | 10.10 | qfq | 27,964,700 | 282,503,721 | 0.30% |
| 2026-05-15 | 10.75 | 10.80 | 10.00 | 10.12 | 10.07 | qfq | 65,114,500 | 666,288,927 | -5.60% |
| 2026-05-14 | 11.40 | 11.53 | 10.71 | 10.72 | 10.67 | qfq | 81,628,569 | 896,181,000 | -6.21% |
| 2026-05-13 | 11.16 | 11.50 | 10.98 | 11.43 | 11.38 | qfq | 44,857,400 | 506,117,095 | 1.69% |
| 2026-05-12 | 11.80 | 11.82 | 11.18 | 11.24 | 11.19 | qfq | 48,882,700 | 560,279,041 | -4.10% |
| 2026-05-11 | 11.64 | 11.77 | 11.59 | 11.72 | 11.66 | qfq | 41,516,600 | 484,665,294 | 0.77% |
| 2026-05-08 | 11.37 | 11.75 | 11.34 | 11.63 | 11.57 | qfq | 56,171,502 | 651,261,801 | 1.75% |
| 2026-05-07 | 11.17 | 11.74 | 11.15 | 11.43 | 11.38 | qfq | 54,318,800 | 622,304,053 | 2.24% |
| 2026-05-06 | 11.27 | 11.35 | 11.08 | 11.18 | 11.13 | qfq | 47,808,500 | 534,222,159 | -1.50% |
| 2026-04-30 | 11.50 | 11.70 | 11.23 | 11.35 | 11.30 | qfq | 57,980,900 | 662,982,856 | -1.30% |
| 2026-04-29 | 11.30 | 11.82 | 11.26 | 11.50 | 11.45 | qfq | 66,509,700 | 768,601,195 | 0.88% |
| 2026-04-28 | 11.54 | 11.89 | 11.25 | 11.40 | 11.35 | qfq | 85,986,200 | 987,328,813 | -1.13% |
| 2026-04-27 | 10.60 | 11.53 | 10.45 | 11.53 | 11.47 | qfq | 71,115,634 | 787,122,448 | 10.02% |
| 2026-04-24 | 11.00 | 11.03 | 10.43 | 10.48 | 10.43 | qfq | 50,492,900 | 536,700,242 | -5.07% |
| 2026-04-23 | 11.19 | 11.38 | 10.80 | 11.04 | 10.99 | qfq | 60,082,932 | 663,266,101 | -2.39% |
| 2026-04-22 | 11.58 | 11.63 | 11.12 | 11.31 | 11.26 | qfq | 76,553,924 | 864,295,995 | -3.33% |
| 2026-04-21 | 11.83 | 12.64 | 11.55 | 11.70 | 11.64 | qfq | 112,137,424 | 1,347,369,655 | -2.50% |
| 2026-04-20 | 11.72 | 12.15 | 11.58 | 12.00 | 11.94 | qfq | 88,563,084 | 1,053,998,678 | 0.76% |
| 2026-04-17 | 11.51 | 12.15 | 11.33 | 11.91 | 11.85 | qfq | 104,224,619 | 1,227,230,217 | 2.94% |
| 2026-04-16 | 11.34 | 11.62 | 11.20 | 11.57 | 11.51 | qfq | 52,619,983 | 603,539,240 | 0.87% |
| 2026-04-15 | 11.29 | 11.70 | 11.23 | 11.47 | 11.42 | qfq | 46,027,400 | 525,981,218 | 1.59% |
| 2026-04-14 | 11.19 | 11.34 | 11.05 | 11.29 | 11.24 | qfq | 27,567,000 | 308,188,645 | 0.98% |
| 2026-04-13 | 11.53 | 11.61 | 11.06 | 11.18 | 11.13 | qfq | 33,277,400 | 372,478,727 | -0.27% |
| 2026-04-10 | 11.20 | 11.33 | 11.12 | 11.21 | 11.16 | qfq | 17,207,302 | 193,313,509 | 0.45% |
| 2026-04-09 | 11.25 | 11.35 | 11.08 | 11.16 | 11.11 | qfq | 16,725,700 | 186,638,223 | -2.19% |
| 2026-04-08 | 11.14 | 11.41 | 11.10 | 11.41 | 11.36 | qfq | 23,471,300 | 264,895,909 | 3.35% |
| 2026-04-07 | 10.79 | 11.07 | 10.76 | 11.04 | 10.99 | qfq | 18,544,400 | 203,067,344 | 2.32% |
| 2026-04-03 | 11.16 | 11.19 | 10.77 | 10.79 | 10.74 | qfq | 21,122,500 | 229,703,020 | -3.32% |
| 2026-04-02 | 11.13 | 11.29 | 11.07 | 11.16 | 11.11 | qfq | 25,847,600 | 288,847,052 | 0.27% |
| 2026-04-01 | 11.52 | 11.56 | 10.98 | 11.13 | 11.08 | qfq | 32,410,900 | 360,771,462 | -1.59% |
| 2026-03-31 | 11.30 | 11.85 | 11.25 | 11.31 | 11.26 | qfq | 53,201,605 | 612,992,256 | -0.62% |
| 2026-03-30 | 10.96 | 11.46 | 10.95 | 11.38 | 11.33 | qfq | 36,394,400 | 409,531,255 | 2.71% |
| 2026-03-27 | 10.96 | 11.09 | 10.75 | 11.08 | 11.03 | qfq | 20,950,700 | 230,812,184 | 1.47% |
| 2026-03-26 | 11.05 | 11.25 | 10.88 | 10.92 | 10.87 | qfq | 28,741,797 | 316,549,065 | -2.24% |
| 2026-03-25 | 10.90 | 11.18 | 10.84 | 11.17 | 11.12 | qfq | 29,834,900 | 328,491,056 | 3.14% |
| 2026-03-24 | 10.67 | 10.84 | 10.49 | 10.83 | 10.78 | qfq | 35,378,600 | 377,553,861 | 3.54% |
| 2026-03-23 | 10.76 | 10.90 | 10.39 | 10.46 | 10.41 | qfq | 33,647,914 | 358,497,131 | -4.65% |
| 2026-03-20 | 11.23 | 11.35 | 10.95 | 10.97 | 10.92 | qfq | 25,964,702 | 288,492,001 | -1.88% |
| 2026-03-19 | 11.16 | 11.40 | 11.08 | 11.18 | 11.13 | qfq | 37,181,934 | 417,938,810 | -1.32% |
| 2026-03-18 | 11.86 | 11.90 | 11.01 | 11.33 | 11.28 | qfq | 76,405,800 | 859,390,880 | -5.43% |
| 2026-03-17 | 12.18 | 12.23 | 11.88 | 11.98 | 11.92 | qfq | 28,378,100 | 341,949,958 | -1.32% |
| 2026-03-16 | 12.25 | 12.40 | 11.98 | 12.14 | 12.08 | qfq | 23,910,500 | 290,811,973 | -0.74% |
| 2026-03-13 | 12.40 | 12.55 | 12.18 | 12.23 | 12.17 | qfq | 20,457,600 | 251,994,717 | -2.00% |
| 2026-03-12 | 12.60 | 12.72 | 12.42 | 12.48 | 12.42 | qfq | 18,287,500 | 229,012,518 | -1.73% |
| 2026-03-11 | 12.80 | 12.91 | 12.64 | 12.70 | 12.64 | qfq | 21,115,800 | 268,724,658 | -0.78% |
| 2026-03-10 | 12.98 | 13.04 | 12.73 | 12.80 | 12.74 | qfq | 22,398,900 | 287,678,085 | -0.47% |
| 2026-03-09 | 12.69 | 12.98 | 12.66 | 12.86 | 12.80 | qfq | 21,425,400 | 273,859,796 | -0.69% |
| 2026-03-06 | 12.90 | 13.06 | 12.80 | 12.95 | 12.89 | qfq | 23,441,900 | 303,440,829 | -0.99% |
| 2026-03-05 | 12.75 | 13.20 | 12.75 | 13.08 | 13.02 | qfq | 34,819,935 | 454,799,815 | 2.67% |
| 2026-03-04 | 12.50 | 12.85 | 12.30 | 12.74 | 12.68 | qfq | 27,871,603 | 353,717,097 | 0.31% |
| 2026-03-03 | 13.20 | 13.34 | 12.68 | 12.70 | 12.64 | qfq | 46,334,132 | 601,980,834 | -3.86% |
| 2026-03-02 | 13.15 | 13.38 | 13.02 | 13.21 | 13.15 | qfq | 31,976,804 | 421,620,258 | -2.22% |
| 2026-02-27 | 13.35 | 13.58 | 13.31 | 13.51 | 13.45 | qfq | 29,695,300 | 399,204,030 | 0.82% |
| 2026-02-26 | 13.71 | 13.80 | 13.37 | 13.40 | 13.34 | qfq | 33,949,469 | 458,297,435 | -2.33% |
| 2026-02-25 | 13.59 | 13.78 | 13.50 | 13.72 | 13.65 | qfq | 30,565,302 | 418,170,546 | 1.40% |
| 2026-02-24 | 13.51 | 13.66 | 13.38 | 13.53 | 13.47 | qfq | 40,914,404 | 554,480,245 | 1.96% |
| 2026-02-13 | 13.65 | 13.80 | 13.25 | 13.27 | 13.21 | qfq | 38,035,102 | 513,755,916 | -1.34% |
| 2026-02-12 | 14.12 | 14.13 | 13.43 | 13.45 | 13.39 | qfq | 68,544,631 | 934,678,294 | -5.75% |
| 2026-02-11 | 14.80 | 14.90 | 14.25 | 14.27 | 14.20 | qfq | 54,466,971 | 790,966,939 | -4.29% |
| 2026-02-10 | 15.49 | 15.50 | 14.88 | 14.91 | 14.84 | qfq | 63,310,402 | 957,574,805 | -5.21% |
| 2026-02-09 | 15.21 | 15.90 | 15.00 | 15.73 | 15.65 | qfq | 87,833,674 | 1,346,961,768 | 0.32% |
| 2026-02-06 | 16.50 | 16.98 | 15.46 | 15.68 | 15.61 | qfq | 114,817,378 | 1,836,901,053 | -8.73% |
| 2026-02-05 | 15.82 | 17.50 | 15.16 | 17.18 | 17.10 | qfq | 155,193,699 | 2,567,198,654 | 7.98% |
| 2026-02-04 | 15.21 | 16.20 | 14.96 | 15.91 | 15.83 | qfq | 125,051,492 | 1,966,716,443 | 4.67% |
| 2026-02-03 | 15.00 | 15.35 | 14.80 | 15.20 | 15.13 | qfq | 74,885,269 | 1,131,996,312 | 0.46% |
| 2026-02-02 | 14.23 | 15.38 | 14.20 | 15.13 | 15.06 | qfq | 83,363,292 | 1,257,029,374 | 3.91% |
| 2026-01-30 | 14.38 | 15.14 | 14.30 | 14.56 | 14.49 | qfq | 64,246,404 | 946,214,692 | 1.18% |
| 2026-01-29 | 14.11 | 14.69 | 13.92 | 14.39 | 14.32 | qfq | 55,577,331 | 801,756,514 | 1.20% |
| 2026-01-28 | 14.60 | 14.85 | 14.18 | 14.22 | 14.15 | qfq | 48,976,600 | 703,000,585 | -3.00% |
| 2026-01-27 | 14.50 | 14.70 | 14.17 | 14.66 | 14.59 | qfq | 44,170,320 | 639,462,272 | 1.10% |
| 2026-01-26 | 15.27 | 15.48 | 14.39 | 14.50 | 14.43 | qfq | 61,723,702 | 913,350,879 | -5.35% |
| 2026-01-23 | 14.74 | 15.45 | 14.61 | 15.32 | 15.25 | qfq | 65,586,014 | 994,692,136 | 4.29% |
| 2026-01-22 | 14.52 | 14.75 | 14.42 | 14.69 | 14.62 | qfq | 41,500,424 | 606,831,875 | 1.10% |
| 2026-01-21 | 14.90 | 14.99 | 14.40 | 14.53 | 14.46 | qfq | 64,082,406 | 937,374,526 | -3.58% |
| 2026-01-20 | 15.49 | 15.67 | 14.91 | 15.07 | 15.00 | qfq | 71,378,456 | 1,091,074,652 | -2.21% |
| 2026-01-19 | 15.38 | 15.74 | 15.15 | 15.41 | 15.34 | qfq | 68,576,658 | 1,060,624,547 | -2.28% |
| 2026-01-16 | 15.29 | 16.13 | 14.86 | 15.77 | 15.69 | qfq | 108,745,306 | 1,671,754,510 | 2.80% |
| 2026-01-15 | 16.50 | 17.27 | 15.32 | 15.34 | 15.27 | qfq | 113,826,674 | 1,821,975,050 | -9.87% |
| 2026-01-14 | 17.10 | 18.20 | 17.02 | 17.02 | 16.94 | qfq | 145,169,788 | 2,534,358,449 | -9.99% |
| 2026-01-13 | 20.62 | 22.22 | 18.91 | 18.91 | 18.82 | qfq | 174,434,400 | 3,590,319,386 | -10.00% |
| 2026-01-12 | 19.30 | 21.25 | 19.00 | 21.01 | 20.91 | qfq | 183,040,258 | 3,637,643,960 | 7.25% |
| 2026-01-09 | 18.31 | 20.28 | 18.25 | 19.59 | 19.50 | qfq | 189,661,934 | 3,676,485,769 | 3.54% |
| 2026-01-08 | 17.71 | 19.60 | 17.20 | 18.92 | 18.83 | qfq | 200,834,492 | 3,641,966,530 | 5.76% |
| 2026-01-07 | 17.31 | 18.64 | 17.12 | 17.89 | 17.80 | qfq | 157,608,190 | 2,811,489,638 | 0.06% |
| 2026-01-06 | 18.39 | 18.60 | 17.35 | 17.88 | 17.79 | qfq | 172,548,086 | 3,083,378,551 | -2.77% |
| 2026-01-05 | 17.82 | 18.88 | 17.75 | 18.39 | 18.30 | qfq | 139,186,002 | 2,561,653,393 | 3.20% |
| 2025-12-31 | 18.24 | 18.29 | 17.12 | 17.82 | 17.73 | qfq | 133,941,003 | 2,379,300,961 | 0.00% |
| 2025-12-30 | 18.29 | 19.03 | 17.82 | 17.82 | 17.73 | qfq | 178,507,470 | 3,238,282,156 | -10.00% |
| 2025-12-29 | 22.35 | 22.40 | 19.69 | 19.80 | 19.71 | qfq | 211,565,529 | 4,300,521,379 | -9.51% |
| 2025-12-26 | 21.16 | 22.48 | 21.00 | 21.88 | 21.78 | qfq | 189,183,727 | 4,121,797,154 | 4.64% |
| 2025-12-25 | 21.45 | 22.88 | 20.50 | 20.91 | 20.81 | qfq | 230,492,387 | 5,036,442,380 | -2.52% |
| 2025-12-24 | 19.84 | 21.45 | 19.84 | 21.45 | 21.35 | qfq | 221,348,669 | 4,666,726,104 | 10.00% |
| 2025-12-23 | 19.33 | 20.61 | 18.81 | 19.50 | 19.41 | qfq | 222,986,041 | 4,366,687,017 | 4.06% |
| 2025-12-22 | 17.55 | 18.74 | 17.20 | 18.74 | 18.65 | qfq | 189,182,965 | 3,384,768,895 | 9.98% |
| 2025-12-19 | 16.78 | 18.93 | 16.50 | 17.04 | 16.96 | qfq | 167,121,100 | 3,001,935,305 | -0.99% |
| 2025-12-18 | 17.14 | 17.88 | 16.55 | 17.21 | 17.13 | qfq | 215,093,896 | 3,721,297,044 | 2.93% |
| 2025-12-17 | 17.59 | 17.60 | 16.11 | 16.72 | 16.64 | qfq | 170,953,196 | 2,857,989,068 | -4.95% |
| 2025-12-16 | 16.88 | 17.90 | 15.88 | 17.59 | 17.51 | qfq | 202,088,422 | 3,501,674,708 | 7.32% |
| 2025-12-15 | 15.17 | 16.39 | 15.01 | 16.39 | 16.31 | qfq | 241,852,726 | 3,847,034,787 | 10.00% |
| 2025-12-12 | 14.00 | 15.82 | 13.43 | 14.90 | 14.83 | qfq | 239,637,465 | 3,384,659,577 | -0.13% |
| 2025-12-11 | 14.28 | 14.92 | 13.53 | 14.92 | 14.85 | qfq | 217,096,008 | 3,171,232,802 | 10.03% |
| 2025-12-10 | 13.56 | 13.56 | 13.56 | 13.56 | 13.50 | qfq | 4,398,461 | 59,643,131 | 9.98% |
| 2025-12-09 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | qfq | 49,029,590 | 604,534,845 | 9.99% |
| 2025-12-08 | 10.45 | 11.21 | 10.29 | 11.21 | 11.16 | qfq | 89,581,328 | 982,142,331 | 10.01% |
| 2025-12-05 | 9.00 | 10.19 | 8.98 | 10.19 | 10.14 | qfq | 161,413,489 | 1,593,990,509 | 10.04% |
| 2025-12-04 | 9.50 | 10.16 | 9.20 | 9.26 | 9.22 | qfq | 117,750,586 | 1,136,576,702 | -6.46% |
| 2025-12-03 | 10.79 | 10.93 | 9.90 | 9.90 | 9.85 | qfq | 145,636,466 | 1,493,863,658 | -10.00% |
| 2025-12-02 | 10.05 | 11.37 | 9.98 | 11.00 | 10.95 | qfq | 187,476,327 | 2,006,303,733 | 6.38% |
| 2025-12-01 | 9.61 | 10.75 | 9.41 | 10.34 | 10.29 | qfq | 160,418,555 | 1,638,081,166 | 3.61% |
| 2025-11-28 | 9.31 | 10.37 | 9.10 | 9.98 | 9.93 | qfq | 165,261,191 | 1,599,334,012 | 2.04% |
| 2025-11-27 | 10.40 | 10.64 | 9.78 | 9.78 | 9.73 | qfq | 214,647,273 | 2,204,810,929 | 1.14% |
| 2025-11-26 | 8.80 | 9.67 | 8.75 | 9.67 | 9.62 | qfq | 139,929,564 | 1,274,630,194 | 10.01% |
| 2025-11-25 | 8.47 | 8.96 | 8.37 | 8.79 | 8.75 | qfq | 104,069,800 | 906,208,942 | 4.89% |
| 2025-11-24 | 8.70 | 8.94 | 8.31 | 8.38 | 8.34 | qfq | 95,854,100 | 818,755,195 | -2.22% |
| 2025-11-21 | 8.50 | 9.15 | 8.40 | 8.57 | 8.53 | qfq | 132,513,523 | 1,163,116,827 | -1.27% |
| 2025-11-20 | 9.00 | 9.19 | 8.54 | 8.68 | 8.64 | qfq | 149,898,706 | 1,313,894,503 | -8.44% |
| 2025-11-19 | 9.48 | 9.90 | 9.48 | 9.48 | 9.43 | qfq | 119,843,284 | 1,146,844,353 | -9.97% |
| 2025-11-18 | 11.13 | 11.40 | 10.53 | 10.53 | 10.48 | qfq | 77,958,586 | 835,640,374 | -10.00% |
| 2025-11-17 | 11.36 | 12.10 | 11.00 | 11.70 | 11.64 | qfq | 221,474,161 | 2,584,899,753 | 6.36% |
| 2025-11-14 | 9.82 | 11.00 | 9.82 | 11.00 | 10.95 | qfq | 63,149,052 | 666,663,166 | 10.00% |
| 2025-11-13 | 9.66 | 10.00 | 9.11 | 10.00 | 9.95 | qfq | 211,377,330 | 2,068,206,728 | 10.01% |
| 2025-11-12 | 9.08 | 9.09 | 8.92 | 9.09 | 9.05 | qfq | 70,570,831 | 640,234,198 | 10.05% |
| 2025-11-11 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | qfq | 10,606,720 | 87,611,507 | 9.99% |
| 2025-11-10 | 6.71 | 7.51 | 6.63 | 7.51 | 7.47 | qfq | 114,459,446 | 836,642,253 | 9.96% |
| 2025-11-07 | 6.69 | 7.01 | 6.69 | 6.83 | 6.80 | qfq | 101,575,570 | 696,739,153 | 1.64% |
| 2025-11-06 | 6.91 | 6.96 | 6.68 | 6.72 | 6.69 | qfq | 131,240,920 | 890,465,792 | -4.68% |
| 2025-11-05 | 6.35 | 7.05 | 6.26 | 7.05 | 7.02 | qfq | 102,015,692 | 700,898,261 | 9.98% |
| 2025-11-04 | 6.15 | 6.54 | 6.12 | 6.41 | 6.38 | qfq | 79,205,286 | 504,805,386 | 3.72% |
| 2025-11-03 | 6.16 | 6.23 | 6.11 | 6.18 | 6.15 | qfq | 31,683,251 | 195,509,272 | -0.32% |
| 2025-10-31 | 6.13 | 6.27 | 6.11 | 6.20 | 6.17 | qfq | 45,633,344 | 282,434,501 | 2.99% |
| 2025-10-30 | 6.15 | 6.18 | 6.02 | 6.02 | 5.99 | qfq | 30,845,400 | 187,597,099 | -2.11% |
| 2025-10-29 | 6.25 | 6.32 | 6.10 | 6.15 | 6.12 | qfq | 43,760,994 | 269,705,613 | -2.69% |
| 2025-10-28 | 5.97 | 6.62 | 5.95 | 6.32 | 6.29 | qfq | 81,017,401 | 508,126,543 | 4.98% |
| 2025-10-27 | 5.94 | 6.05 | 5.92 | 6.02 | 5.99 | qfq | 21,380,801 | 127,988,897 | 1.52% |
| 2025-10-24 | 6.02 | 6.05 | 5.92 | 5.93 | 5.90 | qfq | 17,666,500 | 105,236,129 | -1.33% |
| 2025-10-23 | 6.07 | 6.14 | 5.92 | 6.01 | 5.98 | qfq | 24,332,706 | 146,089,764 | -1.48% |
| 2025-10-22 | 6.10 | 6.19 | 6.04 | 6.10 | 6.07 | qfq | 37,349,344 | 228,045,149 | -1.61% |
| 2025-10-21 | 5.87 | 6.31 | 5.86 | 6.20 | 6.17 | qfq | 56,052,752 | 344,028,754 | 5.80% |
| 2025-10-20 | 5.82 | 5.88 | 5.79 | 5.86 | 5.83 | qfq | 14,602,700 | 85,258,659 | 0.69% |
| 2025-10-17 | 5.85 | 5.95 | 5.82 | 5.82 | 5.79 | qfq | 15,558,844 | 91,577,532 | -1.19% |
| 2025-10-16 | 5.98 | 6.06 | 5.87 | 5.89 | 5.86 | qfq | 21,901,600 | 130,284,257 | -2.32% |
| 2025-10-15 | 6.00 | 6.09 | 5.95 | 6.03 | 6.00 | qfq | 28,008,510 | 168,700,658 | 1.52% |
| 2025-10-14 | 5.96 | 6.00 | 5.91 | 5.94 | 5.91 | qfq | 24,583,770 | 146,361,440 | -0.34% |
| 2025-10-13 | 5.70 | 6.03 | 5.69 | 5.96 | 5.93 | qfq | 30,570,610 | 181,375,770 | 1.19% |
| 2025-10-10 | 5.79 | 5.98 | 5.79 | 5.89 | 5.86 | qfq | 20,620,800 | 121,710,884 | 1.38% |
| 2025-10-09 | 5.90 | 5.91 | 5.75 | 5.81 | 5.78 | qfq | 19,447,682 | 112,711,620 | -1.53% |
| 2025-09-30 | 5.86 | 5.91 | 5.86 | 5.90 | 5.87 | qfq | 13,324,600 | 78,508,309 | 0.68% |
| 2025-09-29 | 5.81 | 5.89 | 5.73 | 5.86 | 5.83 | qfq | 16,511,100 | 96,245,357 | 0.00% |
| 2025-09-26 | 5.87 | 5.95 | 5.80 | 5.86 | 5.83 | qfq | 18,871,900 | 110,827,786 | -0.51% |
| 2025-09-25 | 5.99 | 5.99 | 5.86 | 5.89 | 5.86 | qfq | 15,678,476 | 92,606,698 | -2.00% |
| 2025-09-24 | 5.92 | 6.02 | 5.90 | 6.01 | 5.93 | qfq | 19,006,706 | 113,666,320 | 0.84% |
| 2025-09-23 | 6.09 | 6.11 | 5.87 | 5.96 | 5.88 | qfq | 28,206,775 | 168,143,189 | -2.45% |
| 2025-09-22 | 6.20 | 6.25 | 6.07 | 6.11 | 6.03 | qfq | 25,607,763 | 157,167,992 | -2.55% |
| 2025-09-19 | 6.24 | 6.29 | 6.13 | 6.27 | 6.19 | qfq | 28,911,032 | 179,375,868 | 0.32% |
| 2025-09-18 | 6.31 | 6.40 | 6.18 | 6.25 | 6.17 | qfq | 36,644,000 | 231,407,994 | -1.42% |
| 2025-09-17 | 6.58 | 6.58 | 6.33 | 6.34 | 6.26 | qfq | 45,256,102 | 289,347,955 | -3.21% |
| 2025-09-16 | 6.55 | 6.64 | 6.48 | 6.55 | 6.46 | qfq | 39,864,830 | 261,009,436 | 0.46% |
| 2025-09-15 | 6.65 | 6.72 | 6.51 | 6.52 | 6.43 | qfq | 51,131,900 | 336,441,160 | -2.54% |
| 2025-09-12 | 6.69 | 6.98 | 6.65 | 6.69 | 6.60 | qfq | 71,372,508 | 483,614,148 | -0.89% |
| 2025-09-11 | 6.74 | 6.83 | 6.57 | 6.75 | 6.66 | qfq | 65,835,427 | 439,192,773 | 0.15% |
| 2025-09-10 | 6.55 | 7.15 | 6.52 | 6.74 | 6.65 | qfq | 81,682,839 | 553,935,025 | 2.28% |
| 2025-09-09 | 6.58 | 6.70 | 6.50 | 6.59 | 6.50 | qfq | 60,278,902 | 397,698,409 | 0.46% |
| 2025-09-08 | 6.57 | 6.77 | 6.50 | 6.56 | 6.47 | qfq | 53,325,800 | 352,477,855 | -1.20% |
| 2025-09-05 | 6.65 | 6.73 | 6.30 | 6.64 | 6.55 | qfq | 79,209,602 | 515,315,306 | -1.63% |
| 2025-09-04 | 6.40 | 6.99 | 6.35 | 6.75 | 6.66 | qfq | 97,281,348 | 650,676,981 | 4.01% |
| 2025-09-03 | 6.86 | 6.94 | 6.43 | 6.49 | 6.41 | qfq | 80,951,573 | 541,209,738 | -7.02% |
| 2025-09-02 | 6.66 | 7.10 | 6.57 | 6.98 | 6.89 | qfq | 106,944,519 | 739,130,715 | 4.65% |
| 2025-09-01 | 6.56 | 6.88 | 6.45 | 6.67 | 6.58 | qfq | 66,466,451 | 446,000,950 | -0.74% |
| 2025-08-29 | 6.67 | 7.00 | 6.57 | 6.72 | 6.63 | qfq | 89,997,361 | 610,104,139 | -1.32% |
| 2025-08-28 | 6.67 | 7.20 | 6.56 | 6.81 | 6.72 | qfq | 105,169,318 | 723,840,677 | 2.25% |
| 2025-08-27 | 6.40 | 7.00 | 6.30 | 6.66 | 6.57 | qfq | 105,485,368 | 694,187,900 | 2.94% |
| 2025-08-26 | 6.20 | 6.50 | 6.19 | 6.47 | 6.39 | qfq | 74,518,627 | 473,700,757 | 3.85% |
| 2025-08-25 | 5.99 | 6.56 | 5.95 | 6.23 | 6.15 | qfq | 70,821,118 | 439,460,935 | 3.83% |
| 2025-08-22 | 6.12 | 6.12 | 5.95 | 6.00 | 5.92 | qfq | 39,277,000 | 235,440,444 | -1.96% |
| 2025-08-21 | 5.93 | 6.12 | 5.88 | 6.12 | 6.04 | qfq | 65,216,902 | 392,964,997 | 3.03% |
| 2025-08-20 | 5.82 | 5.98 | 5.78 | 5.94 | 5.86 | qfq | 37,914,962 | 223,799,293 | 1.71% |
| 2025-08-19 | 5.80 | 5.86 | 5.77 | 5.84 | 5.76 | qfq | 22,254,102 | 129,650,873 | 1.04% |
| 2025-08-18 | 5.77 | 5.79 | 5.75 | 5.78 | 5.70 | qfq | 17,069,410 | 98,565,155 | 0.17% |
| 2025-08-15 | 5.75 | 5.78 | 5.71 | 5.77 | 5.69 | qfq | 14,969,344 | 86,041,224 | -0.17% |
| 2025-08-14 | 5.85 | 5.91 | 5.75 | 5.78 | 5.70 | qfq | 25,587,563 | 148,716,565 | -2.03% |
| 2025-08-13 | 5.96 | 6.08 | 5.87 | 5.90 | 5.82 | qfq | 34,293,018 | 204,159,457 | 1.37% |
| 2025-08-12 | 5.84 | 5.88 | 5.81 | 5.82 | 5.74 | qfq | 12,959,618 | 75,544,631 | -0.51% |
| 2025-08-11 | 5.76 | 5.89 | 5.72 | 5.85 | 5.77 | qfq | 24,191,115 | 140,371,535 | 1.74% |
| 2025-08-08 | 5.73 | 5.78 | 5.73 | 5.75 | 5.67 | qfq | 8,721,122 | 50,119,315 | 0.00% |
| 2025-08-07 | 5.75 | 5.77 | 5.73 | 5.75 | 5.67 | qfq | 10,495,448 | 60,352,468 | 0.00% |
| 2025-08-06 | 5.78 | 5.78 | 5.72 | 5.75 | 5.67 | qfq | 11,828,200 | 67,883,351 | -0.52% |
| 2025-08-05 | 5.77 | 5.80 | 5.75 | 5.78 | 5.70 | qfq | 9,309,118 | 53,723,462 | 0.35% |
| 2025-08-04 | 5.71 | 5.76 | 5.71 | 5.76 | 5.68 | qfq | 9,206,088 | 52,746,102 | -0.35% |
| 2025-08-01 | 5.81 | 5.84 | 5.75 | 5.78 | 5.70 | qfq | 11,076,900 | 64,048,386 | -0.69% |
| 2025-07-31 | 5.91 | 5.91 | 5.81 | 5.82 | 5.74 | qfq | 15,538,291 | 90,812,003 | -1.69% |
| 2025-07-30 | 5.84 | 5.95 | 5.83 | 5.92 | 5.84 | qfq | 19,948,066 | 117,579,466 | 0.85% |
| 2025-07-29 | 5.92 | 5.94 | 5.83 | 5.87 | 5.79 | qfq | 14,041,100 | 82,214,752 | -0.51% |
| 2025-07-28 | 5.94 | 5.94 | 5.88 | 5.90 | 5.82 | qfq | 13,218,100 | 78,056,112 | -0.17% |
| 2025-07-25 | 5.99 | 6.00 | 5.90 | 5.91 | 5.83 | qfq | 24,717,800 | 146,536,483 | -1.34% |
| 2025-07-24 | 5.91 | 6.05 | 5.90 | 5.99 | 5.91 | qfq | 35,530,400 | 213,140,682 | 1.18% |
| 2025-07-23 | 5.93 | 6.04 | 5.91 | 5.92 | 5.84 | qfq | 23,939,569 | 142,878,191 | -0.34% |
| 2025-07-22 | 5.95 | 5.97 | 5.89 | 5.94 | 5.86 | qfq | 16,932,693 | 100,266,660 | -0.50% |
| 2025-07-21 | 5.90 | 5.98 | 5.85 | 5.97 | 5.89 | qfq | 21,380,800 | 126,754,888 | 1.19% |
| 2025-07-18 | 5.93 | 5.95 | 5.88 | 5.90 | 5.82 | qfq | 21,977,000 | 129,700,997 | -1.34% |
| 2025-07-17 | 5.87 | 6.16 | 5.87 | 5.98 | 5.90 | qfq | 38,814,270 | 234,033,616 | 2.22% |
| 2025-07-16 | 5.83 | 5.88 | 5.82 | 5.85 | 5.77 | qfq | 11,308,465 | 66,201,848 | 0.34% |
| 2025-07-15 | 5.92 | 5.94 | 5.80 | 5.83 | 5.75 | qfq | 17,604,800 | 102,940,475 | -2.02% |
| 2025-07-14 | 5.99 | 6.01 | 5.92 | 5.95 | 5.87 | qfq | 15,475,612 | 92,228,536 | -0.34% |
| 2025-07-11 | 5.96 | 6.00 | 5.89 | 5.97 | 5.89 | qfq | 19,893,969 | 118,160,721 | 0.00% |
| 2025-07-10 | 5.94 | 6.08 | 5.87 | 5.97 | 5.89 | qfq | 27,009,682 | 161,518,043 | 0.67% |
| 2025-07-09 | 5.86 | 5.96 | 5.84 | 5.93 | 5.85 | qfq | 22,047,992 | 130,196,363 | 1.02% |
| 2025-07-08 | 5.84 | 5.93 | 5.81 | 5.87 | 5.79 | qfq | 12,539,912 | 73,501,556 | 0.34% |
| 2025-07-07 | 5.88 | 5.90 | 5.84 | 5.85 | 5.77 | qfq | 7,457,300 | 43,661,825 | 0.17% |
| 2025-07-04 | 5.90 | 5.92 | 5.84 | 5.84 | 5.76 | qfq | 12,412,000 | 72,903,903 | -1.35% |
| 2025-07-03 | 5.92 | 5.95 | 5.91 | 5.92 | 5.81 | qfq | 10,315,806 | 61,050,990 | -0.50% |
| 2025-07-02 | 5.98 | 5.99 | 5.93 | 5.95 | 5.84 | qfq | 12,872,977 | 76,758,982 | -0.17% |
| 2025-07-01 | 6.00 | 6.00 | 5.92 | 5.96 | 5.85 | qfq | 13,302,000 | 79,171,374 | -0.67% |
| 2025-06-30 | 5.99 | 6.03 | 5.95 | 6.00 | 5.89 | qfq | 15,500,800 | 92,821,146 | 0.00% |
| 2025-06-27 | 6.03 | 6.05 | 5.98 | 6.00 | 5.89 | qfq | 23,724,669 | 142,513,151 | -1.48% |
| 2025-06-26 | 5.93 | 6.22 | 5.88 | 6.09 | 5.98 | qfq | 45,873,369 | 276,374,836 | 1.33% |
| 2025-06-25 | 6.04 | 6.17 | 5.97 | 6.01 | 5.90 | qfq | 38,116,801 | 231,171,747 | 2.04% |
| 2025-06-24 | 5.85 | 5.94 | 5.81 | 5.89 | 5.78 | qfq | 19,791,500 | 116,438,180 | 1.55% |
| 2025-06-23 | 5.71 | 5.83 | 5.68 | 5.80 | 5.70 | qfq | 16,538,900 | 95,395,622 | 0.00% |
| 2025-06-20 | 5.71 | 5.94 | 5.67 | 5.80 | 5.70 | qfq | 25,330,600 | 147,364,760 | 1.22% |
| 2025-06-19 | 5.90 | 5.90 | 5.73 | 5.73 | 5.63 | qfq | 21,118,800 | 122,280,098 | -3.05% |
| 2025-06-18 | 5.97 | 6.06 | 5.90 | 5.91 | 5.80 | qfq | 17,119,100 | 101,542,639 | -2.48% |
| 2025-06-17 | 6.01 | 6.15 | 6.01 | 6.06 | 5.95 | qfq | 17,938,490 | 109,181,001 | 1.00% |
| 2025-06-16 | 5.92 | 6.04 | 5.86 | 6.00 | 5.89 | qfq | 13,803,500 | 82,483,338 | 0.17% |
| 2025-06-13 | 6.15 | 6.16 | 5.98 | 5.99 | 5.88 | qfq | 24,245,200 | 146,110,367 | -2.44% |
| 2025-06-12 | 6.18 | 6.20 | 6.14 | 6.14 | 6.03 | qfq | 20,895,903 | 128,708,350 | -1.29% |
| 2025-06-11 | 6.23 | 6.28 | 6.20 | 6.22 | 6.11 | qfq | 17,990,300 | 111,972,644 | -0.16% |
| 2025-06-10 | 6.32 | 6.35 | 6.16 | 6.23 | 6.12 | qfq | 25,875,300 | 161,916,475 | -1.58% |
| 2025-06-09 | 6.30 | 6.34 | 6.26 | 6.33 | 6.22 | qfq | 18,501,200 | 116,790,527 | 0.48% |
| 2025-06-06 | 6.30 | 6.33 | 6.27 | 6.30 | 6.19 | qfq | 13,751,069 | 86,507,583 | -0.16% |
| 2025-06-05 | 6.39 | 6.40 | 6.28 | 6.31 | 6.20 | qfq | 23,654,700 | 149,281,697 | -1.41% |
| 2025-06-04 | 6.27 | 6.42 | 6.26 | 6.40 | 6.28 | qfq | 26,326,600 | 166,839,709 | 1.43% |
| 2025-06-03 | 6.26 | 6.33 | 6.23 | 6.31 | 6.20 | qfq | 16,965,000 | 106,748,840 | 0.00% |
| 2025-05-30 | 6.40 | 6.43 | 6.30 | 6.31 | 6.20 | qfq | 23,115,300 | 146,765,045 | -1.87% |
| 2025-05-29 | 6.40 | 6.45 | 6.29 | 6.43 | 6.31 | qfq | 39,665,720 | 253,741,395 | -1.23% |
| 2025-05-28 | 6.37 | 6.73 | 6.33 | 6.51 | 6.39 | qfq | 55,482,100 | 363,470,423 | 2.20% |
| 2025-05-27 | 6.33 | 6.43 | 6.33 | 6.37 | 6.25 | qfq | 18,593,600 | 118,634,211 | -0.16% |
| 2025-05-26 | 6.26 | 6.39 | 6.21 | 6.38 | 6.26 | qfq | 19,993,000 | 126,017,232 | 1.11% |
| 2025-05-23 | 6.30 | 6.45 | 6.24 | 6.31 | 6.20 | qfq | 27,741,200 | 176,025,936 | -0.63% |
| 2025-05-22 | 6.56 | 6.62 | 6.34 | 6.35 | 6.24 | qfq | 39,185,300 | 253,346,118 | -3.20% |
| 2025-05-21 | 6.68 | 6.74 | 6.54 | 6.56 | 6.44 | qfq | 40,266,802 | 266,259,626 | -2.67% |
| 2025-05-20 | 6.73 | 6.84 | 6.65 | 6.74 | 6.62 | qfq | 51,795,500 | 349,273,955 | -0.74% |
| 2025-05-19 | 6.60 | 6.95 | 6.56 | 6.79 | 6.67 | qfq | 69,718,900 | 470,032,126 | 3.03% |
| 2025-05-16 | 6.57 | 6.66 | 6.42 | 6.59 | 6.47 | qfq | 44,076,300 | 287,985,142 | -0.45% |
| 2025-05-15 | 6.64 | 6.84 | 6.51 | 6.62 | 6.50 | qfq | 63,147,800 | 420,346,217 | -1.34% |
| 2025-05-14 | 6.58 | 6.80 | 6.44 | 6.71 | 6.59 | qfq | 61,511,397 | 408,921,374 | 1.05% |
| 2025-05-13 | 6.75 | 6.80 | 6.60 | 6.64 | 6.52 | qfq | 48,907,200 | 326,610,081 | -1.19% |
| 2025-05-12 | 6.65 | 6.72 | 6.56 | 6.72 | 6.60 | qfq | 53,993,377 | 358,896,832 | 0.30% |
| 2025-05-09 | 7.01 | 7.01 | 6.68 | 6.70 | 6.58 | qfq | 91,994,464 | 622,862,772 | -6.29% |
| 2025-05-08 | 6.42 | 7.15 | 6.35 | 7.15 | 7.02 | qfq | 116,402,561 | 801,422,541 | 10.00% |
| 2025-05-07 | 6.62 | 6.67 | 6.41 | 6.50 | 6.38 | qfq | 59,109,675 | 386,852,699 | -0.61% |
| 2025-05-06 | 6.33 | 6.55 | 6.31 | 6.54 | 6.42 | qfq | 58,602,405 | 378,663,281 | 3.32% |
| 2025-04-30 | 6.31 | 6.55 | 6.31 | 6.33 | 6.22 | qfq | 44,693,841 | 285,480,865 | -0.94% |
| 2025-04-29 | 6.30 | 6.55 | 6.16 | 6.39 | 6.27 | qfq | 55,001,532 | 347,676,156 | -1.24% |
| 2025-04-28 | 6.50 | 6.71 | 6.40 | 6.47 | 6.35 | qfq | 68,755,702 | 451,039,899 | 2.21% |
| 2025-04-25 | 6.26 | 6.36 | 6.20 | 6.33 | 6.22 | qfq | 35,771,400 | 224,959,951 | 1.12% |
| 2025-04-24 | 6.40 | 6.47 | 6.21 | 6.26 | 6.15 | qfq | 50,065,195 | 314,710,598 | -2.80% |
| 2025-04-23 | 6.65 | 6.71 | 6.41 | 6.44 | 6.32 | qfq | 75,805,200 | 492,770,919 | -4.45% |
| 2025-04-22 | 6.74 | 6.97 | 6.64 | 6.74 | 6.62 | qfq | 76,165,200 | 518,100,934 | -0.88% |
| 2025-04-21 | 6.52 | 6.98 | 6.45 | 6.80 | 6.68 | qfq | 78,851,600 | 533,631,546 | 3.98% |
| 2025-04-18 | 6.70 | 6.87 | 6.38 | 6.54 | 6.42 | qfq | 68,169,654 | 448,373,221 | -3.25% |
| 2025-04-17 | 6.77 | 6.96 | 6.70 | 6.76 | 6.64 | qfq | 71,131,664 | 486,028,330 | -1.89% |
| 2025-04-16 | 6.88 | 7.02 | 6.57 | 6.89 | 6.77 | qfq | 92,058,942 | 627,839,673 | -0.14% |
| 2025-04-15 | 7.08 | 7.33 | 6.81 | 6.90 | 6.78 | qfq | 98,327,842 | 689,802,462 | -4.56% |
| 2025-04-14 | 6.87 | 7.65 | 6.83 | 7.23 | 7.10 | qfq | 143,485,528 | 1,045,102,507 | 1.97% |
| 2025-04-11 | 7.07 | 7.40 | 6.75 | 7.09 | 6.96 | qfq | 150,506,935 | 1,057,768,397 | -0.70% |
| 2025-04-10 | 7.00 | 7.53 | 6.87 | 7.14 | 7.01 | qfq | 166,519,250 | 1,206,854,590 | 4.08% |
| 2025-04-09 | 6.30 | 6.86 | 6.20 | 6.86 | 6.74 | qfq | 139,907,390 | 910,020,851 | 9.94% |
| 2025-04-08 | 5.80 | 6.24 | 5.69 | 6.24 | 6.13 | qfq | 81,092,808 | 492,985,694 | 10.05% |
| 2025-04-07 | 5.89 | 6.32 | 5.54 | 5.67 | 5.57 | qfq | 85,286,524 | 508,081,886 | -7.80% |
| 2025-04-03 | 5.82 | 6.30 | 5.80 | 6.15 | 6.04 | qfq | 77,914,200 | 478,959,145 | 3.89% |
| 2025-04-02 | 5.94 | 6.05 | 5.90 | 5.92 | 5.81 | qfq | 30,872,600 | 184,170,048 | -1.33% |
| 2025-04-01 | 6.05 | 6.13 | 5.97 | 6.00 | 5.89 | qfq | 40,809,600 | 246,334,499 | -2.76% |
| 2025-03-31 | 5.89 | 6.38 | 5.75 | 6.17 | 6.06 | qfq | 66,430,300 | 402,428,791 | 2.49% |
| 2025-03-28 | 6.40 | 6.40 | 6.00 | 6.02 | 5.91 | qfq | 65,036,106 | 398,711,474 | -6.81% |
| 2025-03-27 | 6.40 | 6.66 | 6.39 | 6.46 | 6.34 | qfq | 48,507,580 | 316,327,068 | 0.31% |
| 2025-03-26 | 6.39 | 6.62 | 6.30 | 6.44 | 6.32 | qfq | 47,420,402 | 306,622,038 | -1.08% |
| 2025-03-25 | 6.90 | 6.90 | 6.44 | 6.51 | 6.39 | qfq | 69,233,432 | 455,553,314 | -5.24% |
| 2025-03-24 | 6.67 | 6.97 | 6.62 | 6.87 | 6.75 | qfq | 95,983,052 | 654,006,100 | 3.62% |
| 2025-03-21 | 6.75 | 6.76 | 6.55 | 6.63 | 6.51 | qfq | 49,527,600 | 328,835,329 | -2.79% |
| 2025-03-20 | 6.86 | 6.96 | 6.80 | 6.82 | 6.70 | qfq | 56,743,865 | 389,240,779 | -0.87% |
| 2025-03-19 | 6.88 | 6.99 | 6.82 | 6.88 | 6.76 | qfq | 64,204,405 | 442,397,584 | -1.43% |
| 2025-03-18 | 7.08 | 7.29 | 6.91 | 6.98 | 6.85 | qfq | 100,635,915 | 711,760,516 | -2.79% |
| 2025-03-17 | 7.60 | 7.60 | 7.12 | 7.18 | 7.05 | qfq | 114,407,120 | 836,762,084 | -4.01% |
| 2025-03-14 | 7.47 | 8.05 | 7.44 | 7.48 | 7.34 | qfq | 147,590,234 | 1,128,799,437 | 1.49% |
| 2025-03-13 | 7.22 | 7.77 | 7.13 | 7.37 | 7.24 | qfq | 145,016,585 | 1,086,930,744 | 0.27% |
| 2025-03-12 | 7.33 | 7.56 | 7.17 | 7.35 | 7.22 | qfq | 137,381,902 | 1,007,638,453 | 0.14% |
| 2025-03-11 | 6.79 | 7.60 | 6.56 | 7.34 | 7.21 | qfq | 164,789,154 | 1,162,670,687 | 5.16% |
| 2025-03-10 | 6.40 | 7.18 | 6.37 | 6.98 | 6.85 | qfq | 159,448,474 | 1,100,221,249 | 6.89% |
| 2025-03-07 | 6.71 | 6.95 | 6.45 | 6.53 | 6.41 | qfq | 106,081,680 | 712,591,110 | -3.83% |
| 2025-03-06 | 6.45 | 6.99 | 6.36 | 6.79 | 6.67 | qfq | 134,004,171 | 898,688,339 | 2.72% |
| 2025-03-05 | 6.10 | 6.92 | 6.10 | 6.61 | 6.49 | qfq | 130,368,422 | 838,064,154 | 3.28% |
| 2025-03-04 | 6.70 | 6.70 | 6.40 | 6.40 | 6.28 | qfq | 98,146,890 | 633,468,002 | -9.99% |
| 2025-03-03 | 6.66 | 7.46 | 6.28 | 7.11 | 6.98 | qfq | 190,158,082 | 1,305,850,000 | 4.87% |
| 2025-02-28 | 6.16 | 6.78 | 6.11 | 6.78 | 6.66 | qfq | 165,921,366 | 1,062,581,183 | 10.06% |
| 2025-02-27 | 5.60 | 6.16 | 5.58 | 6.16 | 6.05 | qfq | 122,863,146 | 729,745,210 | 10.00% |
| 2025-02-26 | 5.55 | 5.72 | 5.44 | 5.60 | 5.50 | qfq | 47,458,030 | 265,018,015 | 0.90% |
| 2025-02-25 | 5.45 | 5.75 | 5.39 | 5.55 | 5.45 | qfq | 64,002,340 | 360,288,104 | 0.91% |
| 2025-02-24 | 5.56 | 5.66 | 5.48 | 5.50 | 5.40 | qfq | 50,734,326 | 282,663,806 | -0.54% |
| 2025-02-21 | 5.68 | 5.68 | 5.47 | 5.53 | 5.43 | qfq | 62,250,546 | 344,245,344 | -2.98% |
| 2025-02-20 | 5.47 | 5.87 | 5.45 | 5.70 | 5.60 | qfq | 80,739,126 | 458,509,940 | 4.20% |
| 2025-02-19 | 5.40 | 5.48 | 5.35 | 5.47 | 5.37 | qfq | 43,825,810 | 237,762,213 | 0.92% |
| 2025-02-18 | 5.75 | 5.75 | 5.41 | 5.42 | 5.32 | qfq | 61,555,440 | 342,321,734 | -7.19% |
| 2025-02-17 | 5.75 | 5.90 | 5.58 | 5.84 | 5.73 | qfq | 61,505,402 | 353,092,984 | 0.34% |
| 2025-02-14 | 6.10 | 6.10 | 5.76 | 5.82 | 5.71 | qfq | 78,986,638 | 463,239,581 | -5.98% |
| 2025-02-13 | 6.03 | 6.36 | 5.96 | 6.19 | 6.08 | qfq | 99,463,127 | 616,424,204 | 1.98% |
| 2025-02-12 | 6.01 | 6.07 | 5.91 | 6.07 | 5.96 | qfq | 60,894,557 | 364,832,547 | 0.83% |
| 2025-02-11 | 6.16 | 6.20 | 6.00 | 6.02 | 5.91 | qfq | 65,945,800 | 399,737,061 | -2.27% |
| 2025-02-10 | 5.89 | 6.21 | 5.89 | 6.16 | 6.05 | qfq | 97,785,402 | 592,063,365 | 3.36% |
| 2025-02-07 | 5.90 | 6.05 | 5.76 | 5.96 | 5.85 | qfq | 87,585,158 | 519,703,660 | -0.17% |
| 2025-02-06 | 5.90 | 6.05 | 5.82 | 5.97 | 5.86 | qfq | 78,674,437 | 466,640,263 | 1.19% |
| 2025-02-05 | 6.04 | 6.11 | 5.75 | 5.90 | 5.79 | qfq | 86,078,048 | 501,957,117 | -4.07% |
| 2025-01-27 | 6.56 | 6.83 | 6.12 | 6.15 | 6.04 | qfq | 80,720,729 | 520,906,494 | -8.48% |
| 2025-01-24 | 7.07 | 7.27 | 6.65 | 6.72 | 6.60 | qfq | 98,793,712 | 679,306,586 | -5.22% |
| 2025-01-23 | 7.53 | 7.60 | 7.07 | 7.09 | 6.96 | qfq | 107,252,157 | 785,342,350 | -5.21% |
| 2025-01-22 | 7.89 | 7.94 | 7.31 | 7.48 | 7.34 | qfq | 138,394,240 | 1,046,452,900 | -7.88% |
| 2025-01-21 | 7.80 | 8.44 | 7.58 | 8.12 | 7.97 | qfq | 187,490,307 | 1,500,181,051 | 5.87% |
| 2025-01-20 | 6.85 | 7.67 | 6.81 | 7.67 | 7.53 | qfq | 161,568,595 | 1,206,773,249 | 10.04% |
| 2025-01-17 | 7.00 | 7.65 | 6.75 | 6.97 | 6.84 | qfq | 157,928,978 | 1,134,576,923 | -3.46% |
| 2025-01-16 | 6.42 | 7.22 | 6.34 | 7.22 | 7.09 | qfq | 175,207,472 | 1,202,963,236 | 10.06% |
| 2025-01-15 | 6.44 | 6.81 | 6.21 | 6.56 | 6.44 | qfq | 127,678,547 | 831,884,228 | 0.31% |
| 2025-01-14 | 6.23 | 6.77 | 6.14 | 6.54 | 6.42 | qfq | 136,830,883 | 879,956,083 | 2.99% |
| 2025-01-13 | 6.17 | 6.91 | 5.96 | 6.35 | 6.24 | qfq | 134,679,025 | 854,529,244 | -4.08% |
| 2025-01-10 | 7.09 | 7.49 | 6.62 | 6.62 | 6.50 | qfq | 121,577,078 | 856,091,954 | -10.05% |
| 2025-01-09 | 6.80 | 8.06 | 6.80 | 7.36 | 7.23 | qfq | 197,667,564 | 1,400,681,733 | -2.52% |
| 2025-01-08 | 6.17 | 7.55 | 6.17 | 7.55 | 7.41 | qfq | 211,686,070 | 1,418,767,753 | 10.06% |
| 2025-01-07 | 6.86 | 6.86 | 6.86 | 6.86 | 6.74 | qfq | 4,790,800 | 32,864,888 | -9.97% |
| 2025-01-06 | 8.08 | 9.00 | 7.62 | 7.62 | 7.48 | qfq | 116,218,129 | 923,295,167 | -10.04% |
| 2025-01-03 | 8.47 | 8.47 | 7.28 | 8.47 | 8.32 | qfq | 219,662,780 | 1,825,288,505 | 10.00% |
| 2025-01-02 | 7.27 | 7.70 | 7.26 | 7.70 | 7.56 | qfq | 60,006,571 | 456,138,992 | 10.00% |
| 2024-12-31 | 6.10 | 7.00 | 6.10 | 7.00 | 6.87 | qfq | 181,137,119 | 1,233,326,218 | 10.06% |
| 2024-12-30 | 5.90 | 6.36 | 5.78 | 6.36 | 6.25 | qfq | 153,034,382 | 929,321,430 | 10.03% |
| 2024-12-27 | 5.10 | 5.78 | 4.92 | 5.78 | 5.68 | qfq | 160,451,684 | 877,222,772 | 10.10% |
| 2024-12-26 | 4.76 | 5.25 | 4.69 | 5.25 | 5.16 | qfq | 138,590,805 | 688,012,199 | 10.06% |
| 2024-12-25 | 4.31 | 4.77 | 4.05 | 4.77 | 4.68 | qfq | 89,960,078 | 401,290,267 | 9.91% |
| 2024-12-24 | 4.38 | 4.76 | 4.15 | 4.34 | 4.26 | qfq | 71,933,897 | 318,325,048 | -4.62% |
| 2024-12-23 | 4.27 | 4.65 | 4.13 | 4.55 | 4.47 | qfq | 85,253,336 | 378,596,305 | 4.60% |
| 2024-12-20 | 4.46 | 4.59 | 4.34 | 4.35 | 4.27 | qfq | 59,498,609 | 263,618,615 | -7.45% |
| 2024-12-19 | 4.95 | 5.17 | 4.64 | 4.70 | 4.62 | qfq | 80,287,440 | 391,518,341 | -8.91% |
| 2024-12-18 | 4.45 | 5.40 | 4.42 | 5.16 | 5.07 | qfq | 111,077,096 | 516,968,444 | 5.09% |
| 2024-12-17 | 5.40 | 5.40 | 4.91 | 4.91 | 4.82 | qfq | 68,930,974 | 345,351,348 | -10.07% |
| 2024-12-16 | 4.89 | 5.46 | 4.89 | 5.46 | 5.36 | qfq | 134,843,848 | 709,117,054 | 10.08% |
| 2024-12-13 | 5.40 | 5.40 | 4.85 | 4.96 | 4.87 | qfq | 157,266,448 | 808,958,099 | -1.00% |
| 2024-12-12 | 4.99 | 5.18 | 4.75 | 5.01 | 4.92 | qfq | 86,731,291 | 437,967,058 | 6.37% |
| 2024-12-11 | 4.19 | 4.71 | 4.12 | 4.71 | 4.62 | qfq | 111,887,527 | 504,489,110 | 10.05% |
| 2024-12-10 | 4.04 | 4.28 | 4.01 | 4.28 | 4.20 | qfq | 78,946,005 | 333,144,556 | 10.03% |
| 2024-12-09 | 3.98 | 4.02 | 3.85 | 3.89 | 3.82 | qfq | 14,114,400 | 55,179,018 | -2.02% |
| 2024-12-06 | 3.91 | 3.97 | 3.83 | 3.97 | 3.90 | qfq | 17,608,800 | 68,904,641 | 1.53% |
| 2024-12-05 | 3.91 | 3.96 | 3.85 | 3.91 | 3.84 | qfq | 16,984,900 | 65,987,984 | -0.76% |
| 2024-12-04 | 3.93 | 4.16 | 3.84 | 3.94 | 3.87 | qfq | 29,841,940 | 119,516,135 | -0.51% |
| 2024-12-03 | 4.03 | 4.10 | 3.92 | 3.96 | 3.89 | qfq | 31,439,165 | 125,934,521 | -1.74% |
| 2024-12-02 | 4.03 | 4.17 | 3.99 | 4.03 | 3.96 | qfq | 32,083,472 | 130,074,083 | 2.03% |
| 2024-11-29 | 3.92 | 4.03 | 3.90 | 3.95 | 3.88 | qfq | 30,666,116 | 120,934,998 | 0.25% |
| 2024-11-28 | 3.92 | 4.06 | 3.90 | 3.94 | 3.87 | qfq | 43,967,904 | 174,582,709 | 0.00% |
| 2024-11-27 | 3.75 | 4.14 | 3.64 | 3.94 | 3.87 | qfq | 41,876,274 | 165,528,523 | 4.79% |
| 2024-11-26 | 3.68 | 3.78 | 3.66 | 3.76 | 3.69 | qfq | 15,770,906 | 58,842,931 | 1.90% |
| 2024-11-25 | 3.58 | 3.69 | 3.54 | 3.69 | 3.62 | qfq | 9,754,500 | 35,378,858 | 2.50% |
| 2024-11-22 | 3.68 | 3.77 | 3.58 | 3.60 | 3.53 | qfq | 14,548,800 | 53,647,077 | -1.91% |
| 2024-11-21 | 3.57 | 3.68 | 3.57 | 3.67 | 3.60 | qfq | 10,814,816 | 39,313,314 | 1.66% |
| 2024-11-20 | 3.52 | 3.63 | 3.49 | 3.61 | 3.54 | qfq | 10,758,008 | 38,435,114 | 2.27% |
| 2024-11-19 | 3.50 | 3.53 | 3.41 | 3.53 | 3.47 | qfq | 8,830,600 | 30,733,049 | 1.73% |
| 2024-11-18 | 3.42 | 3.57 | 3.42 | 3.47 | 3.41 | qfq | 11,139,080 | 38,875,571 | 1.46% |
| 2024-11-15 | 3.49 | 3.55 | 3.41 | 3.42 | 3.36 | qfq | 6,973,200 | 24,305,481 | -2.01% |
| 2024-11-14 | 3.57 | 3.58 | 3.47 | 3.49 | 3.43 | qfq | 7,394,800 | 25,969,913 | -2.51% |
| 2024-11-13 | 3.58 | 3.65 | 3.51 | 3.58 | 3.52 | qfq | 9,451,310 | 33,789,157 | 0.00% |
| 2024-11-12 | 3.59 | 3.64 | 3.54 | 3.58 | 3.52 | qfq | 11,261,604 | 40,488,572 | 0.00% |
| 2024-11-11 | 3.60 | 3.62 | 3.53 | 3.58 | 3.52 | qfq | 11,789,100 | 41,948,179 | -0.83% |
| 2024-11-08 | 3.73 | 3.75 | 3.58 | 3.61 | 3.54 | qfq | 15,630,200 | 56,892,473 | -3.22% |
| 2024-11-07 | 3.60 | 3.75 | 3.58 | 3.73 | 3.66 | qfq | 12,700,934 | 46,984,343 | 3.61% |
| 2024-11-06 | 3.54 | 3.62 | 3.51 | 3.60 | 3.53 | qfq | 10,984,202 | 39,156,529 | 1.41% |
| 2024-11-05 | 3.50 | 3.57 | 3.47 | 3.55 | 3.49 | qfq | 9,630,421 | 34,131,441 | 1.43% |
| 2024-11-04 | 3.48 | 3.51 | 3.42 | 3.50 | 3.44 | qfq | 9,359,812 | 32,456,257 | 1.16% |
| 2024-11-01 | 3.50 | 3.55 | 3.43 | 3.46 | 3.40 | qfq | 11,578,778 | 40,359,883 | -1.70% |
| 2024-10-31 | 3.47 | 3.56 | 3.47 | 3.52 | 3.46 | qfq | 10,585,092 | 37,326,918 | 0.57% |
| 2024-10-30 | 3.40 | 3.56 | 3.39 | 3.50 | 3.44 | qfq | 15,063,822 | 52,769,989 | 0.86% |
| 2024-10-29 | 3.54 | 3.56 | 3.44 | 3.47 | 3.36 | qfq | 12,611,500 | 43,952,501 | -2.25% |
| 2024-10-28 | 3.43 | 3.55 | 3.43 | 3.55 | 3.44 | qfq | 13,022,300 | 45,685,812 | 3.50% |
| 2024-10-25 | 3.35 | 3.44 | 3.35 | 3.43 | 3.32 | qfq | 9,224,700 | 31,331,850 | 2.08% |
| 2024-10-24 | 3.32 | 3.39 | 3.29 | 3.36 | 3.25 | qfq | 9,365,300 | 31,387,700 | 1.20% |
| 2024-10-23 | 3.31 | 3.35 | 3.30 | 3.32 | 3.21 | qfq | 9,599,404 | 31,929,101 | 0.00% |
| 2024-10-22 | 3.29 | 3.32 | 3.25 | 3.32 | 3.21 | qfq | 8,826,160 | 29,117,802 | 0.91% |
| 2024-10-21 | 3.27 | 3.32 | 3.25 | 3.29 | 3.18 | qfq | 11,574,480 | 37,993,244 | 0.92% |
| 2024-10-18 | 3.18 | 3.29 | 3.16 | 3.26 | 3.15 | qfq | 9,954,900 | 32,058,950 | 2.19% |
| 2024-10-17 | 3.26 | 3.28 | 3.15 | 3.19 | 3.09 | qfq | 8,284,700 | 26,635,016 | -1.54% |
| 2024-10-16 | 3.20 | 3.27 | 3.15 | 3.24 | 3.14 | qfq | 8,195,800 | 26,460,567 | 0.31% |
| 2024-10-15 | 3.28 | 3.31 | 3.23 | 3.23 | 3.13 | qfq | 7,236,100 | 23,654,536 | -2.12% |
| 2024-10-14 | 3.24 | 3.30 | 3.21 | 3.30 | 3.19 | qfq | 9,715,500 | 31,636,966 | 1.85% |
| 2024-10-11 | 3.29 | 3.37 | 3.22 | 3.24 | 3.14 | qfq | 11,548,700 | 38,042,579 | -1.52% |
| 2024-10-10 | 3.26 | 3.40 | 3.21 | 3.29 | 3.18 | qfq | 13,498,600 | 44,595,567 | 1.86% |
| 2024-10-09 | 3.48 | 3.52 | 3.22 | 3.23 | 3.13 | qfq | 15,993,400 | 53,454,486 | -9.27% |
| 2024-10-08 | 3.83 | 3.84 | 3.43 | 3.56 | 3.45 | qfq | 27,178,100 | 98,086,740 | 1.71% |
| 2024-09-30 | 3.38 | 3.51 | 3.23 | 3.50 | 3.39 | qfq | 25,708,396 | 86,703,690 | 8.36% |
| 2024-09-27 | 3.20 | 3.24 | 3.15 | 3.23 | 3.13 | qfq | 10,112,302 | 32,295,504 | 2.22% |
| 2024-09-26 | 3.04 | 3.16 | 3.04 | 3.16 | 3.06 | qfq | 14,198,258 | 44,045,697 | 4.29% |
| 2024-09-25 | 3.01 | 3.10 | 3.01 | 3.03 | 2.93 | qfq | 15,175,000 | 46,413,295 | 1.00% |
| 2024-09-24 | 2.93 | 3.01 | 2.93 | 3.00 | 2.90 | qfq | 12,424,200 | 36,994,325 | 2.39% |
| 2024-09-23 | 2.93 | 2.94 | 2.90 | 2.93 | 2.84 | qfq | 4,471,700 | 13,050,346 | -0.34% |
| 2024-09-20 | 2.92 | 2.95 | 2.90 | 2.94 | 2.85 | qfq | 5,386,100 | 15,753,565 | 0.00% |
| 2024-09-19 | 2.86 | 2.94 | 2.86 | 2.94 | 2.85 | qfq | 9,958,655 | 29,075,949 | 2.44% |
| 2024-09-18 | 2.85 | 2.88 | 2.79 | 2.87 | 2.78 | qfq | 7,983,000 | 22,551,399 | 0.35% |
| 2024-09-13 | 2.89 | 2.92 | 2.85 | 2.86 | 2.77 | qfq | 6,769,900 | 19,545,869 | -0.69% |
| 2024-09-12 | 2.85 | 2.90 | 2.85 | 2.88 | 2.79 | qfq | 5,425,400 | 15,621,382 | 0.70% |
| 2024-09-11 | 2.94 | 2.94 | 2.85 | 2.86 | 2.77 | qfq | 10,901,500 | 31,370,510 | -3.05% |
| 2024-09-10 | 2.94 | 2.97 | 2.89 | 2.95 | 2.85 | qfq | 10,261,500 | 29,979,259 | 0.00% |
| 2024-09-09 | 2.88 | 2.98 | 2.85 | 2.95 | 2.85 | qfq | 15,696,700 | 46,082,253 | 1.72% |
| 2024-09-06 | 2.87 | 2.94 | 2.87 | 2.90 | 2.81 | qfq | 14,945,000 | 43,456,814 | 0.69% |
| 2024-09-05 | 2.84 | 2.88 | 2.84 | 2.88 | 2.79 | qfq | 8,525,500 | 24,428,764 | 1.41% |
| 2024-09-04 | 2.84 | 2.87 | 2.83 | 2.84 | 2.75 | qfq | 7,717,700 | 21,937,987 | -0.70% |
| 2024-09-03 | 2.85 | 2.88 | 2.84 | 2.86 | 2.77 | qfq | 10,610,700 | 30,285,840 | 0.35% |
| 2024-09-02 | 2.92 | 2.95 | 2.85 | 2.85 | 2.76 | qfq | 19,970,700 | 57,860,514 | -3.06% |
| 2024-08-30 | 2.88 | 3.01 | 2.86 | 2.94 | 2.85 | qfq | 34,005,859 | 99,744,161 | 0.34% |
| 2024-08-29 | 2.93 | 2.99 | 2.85 | 2.93 | 2.84 | qfq | 47,567,851 | 138,354,260 | -5.18% |
| 2024-08-28 | 3.09 | 3.09 | 3.01 | 3.09 | 2.99 | qfq | 40,093,896 | 123,732,117 | 9.96% |
| 2024-08-27 | 2.84 | 2.84 | 2.79 | 2.81 | 2.72 | qfq | 3,686,800 | 10,369,629 | -1.06% |
| 2024-08-26 | 2.78 | 2.87 | 2.78 | 2.84 | 2.75 | qfq | 3,583,500 | 10,151,545 | 1.43% |
| 2024-08-23 | 2.83 | 2.85 | 2.79 | 2.80 | 2.71 | qfq | 3,177,400 | 8,924,866 | -1.06% |
| 2024-08-22 | 2.86 | 2.88 | 2.81 | 2.83 | 2.74 | qfq | 3,774,400 | 10,742,736 | -1.39% |
| 2024-08-21 | 2.86 | 2.89 | 2.85 | 2.87 | 2.78 | qfq | 2,973,300 | 8,518,138 | -0.35% |
| 2024-08-20 | 2.89 | 2.90 | 2.85 | 2.88 | 2.79 | qfq | 3,495,000 | 10,030,889 | 0.00% |
| 2024-08-19 | 2.89 | 2.91 | 2.87 | 2.88 | 2.79 | qfq | 3,050,300 | 8,812,065 | 0.00% |
| 2024-08-16 | 2.92 | 2.94 | 2.88 | 2.88 | 2.79 | qfq | 4,407,858 | 12,763,966 | -1.71% |
| 2024-08-15 | 2.88 | 2.95 | 2.88 | 2.93 | 2.84 | qfq | 3,951,709 | 11,545,319 | 1.03% |
| 2024-08-14 | 2.94 | 2.95 | 2.89 | 2.90 | 2.81 | qfq | 4,523,900 | 13,175,491 | -1.02% |
| 2024-08-13 | 2.92 | 2.95 | 2.88 | 2.93 | 2.84 | qfq | 5,114,500 | 14,904,357 | 0.00% |
| 2024-08-12 | 3.00 | 3.01 | 2.91 | 2.93 | 2.84 | qfq | 7,299,300 | 21,539,631 | -2.33% |
| 2024-08-09 | 3.10 | 3.11 | 3.00 | 3.00 | 2.90 | qfq | 12,499,200 | 38,068,825 | -3.85% |
| 2024-08-08 | 3.04 | 3.16 | 3.01 | 3.12 | 3.02 | qfq | 13,129,800 | 40,537,352 | 0.97% |
| 2024-08-07 | 3.05 | 3.13 | 2.98 | 3.09 | 2.99 | qfq | 14,292,958 | 43,592,462 | 0.98% |
| 2024-08-06 | 2.98 | 3.08 | 2.96 | 3.06 | 2.96 | qfq | 10,940,658 | 32,991,524 | 4.08% |
| 2024-08-05 | 2.93 | 3.01 | 2.93 | 2.94 | 2.85 | qfq | 9,665,300 | 28,703,345 | 0.34% |
| 2024-08-02 | 2.92 | 2.95 | 2.92 | 2.93 | 2.84 | qfq | 4,033,458 | 11,847,343 | -0.34% |
| 2024-08-01 | 2.97 | 2.99 | 2.93 | 2.94 | 2.85 | qfq | 4,885,463 | 14,412,525 | -1.01% |
| 2024-07-31 | 2.91 | 2.98 | 2.90 | 2.97 | 2.87 | qfq | 5,905,500 | 17,430,387 | 2.41% |
| 2024-07-30 | 2.87 | 2.92 | 2.85 | 2.90 | 2.81 | qfq | 5,215,800 | 15,079,820 | 1.05% |
| 2024-07-29 | 2.86 | 2.88 | 2.83 | 2.87 | 2.78 | qfq | 2,879,800 | 8,232,817 | 0.00% |
| 2024-07-26 | 2.81 | 2.88 | 2.81 | 2.87 | 2.78 | qfq | 4,517,800 | 12,790,506 | 2.50% |
| 2024-07-25 | 2.77 | 2.83 | 2.75 | 2.80 | 2.71 | qfq | 3,552,100 | 9,926,258 | 0.36% |
| 2024-07-24 | 2.87 | 2.87 | 2.78 | 2.79 | 2.70 | qfq | 5,593,700 | 15,770,465 | -2.11% |
| 2024-07-23 | 2.83 | 2.92 | 2.83 | 2.85 | 2.76 | qfq | 6,112,070 | 17,628,837 | 0.00% |
| 2024-07-22 | 2.86 | 2.87 | 2.81 | 2.85 | 2.76 | qfq | 5,366,300 | 15,252,656 | -0.35% |
| 2024-07-19 | 2.91 | 2.91 | 2.86 | 2.86 | 2.77 | qfq | 5,819,500 | 16,724,349 | -1.72% |
| 2024-07-18 | 2.87 | 2.91 | 2.83 | 2.91 | 2.82 | qfq | 7,166,300 | 20,603,780 | 0.69% |
| 2024-07-17 | 2.85 | 2.97 | 2.85 | 2.89 | 2.80 | qfq | 10,746,300 | 31,263,849 | 0.70% |
| 2024-07-16 | 2.92 | 2.93 | 2.85 | 2.87 | 2.78 | qfq | 9,425,670 | 27,134,365 | -1.71% |
| 2024-07-15 | 2.98 | 3.02 | 2.89 | 2.92 | 2.83 | qfq | 13,045,800 | 38,150,257 | -3.31% |
| 2024-07-12 | 3.03 | 3.11 | 2.99 | 3.02 | 2.92 | qfq | 27,420,909 | 83,123,381 | -1.95% |
| 2024-07-11 | 2.99 | 3.23 | 2.94 | 3.08 | 2.98 | qfq | 36,135,179 | 112,932,708 | 4.76% |
| 2024-07-10 | 3.00 | 3.02 | 2.94 | 2.94 | 2.85 | qfq | 10,260,100 | 30,473,181 | -3.29% |
| 2024-07-09 | 2.97 | 3.04 | 2.88 | 3.04 | 2.94 | qfq | 15,564,868 | 46,322,166 | 1.33% |
| 2024-07-08 | 2.97 | 3.02 | 2.93 | 3.00 | 2.90 | qfq | 14,438,068 | 42,878,003 | -1.32% |
| 2024-07-05 | 2.97 | 3.05 | 2.88 | 3.04 | 2.94 | qfq | 21,586,719 | 64,576,464 | 0.66% |
| 2024-07-04 | 3.19 | 3.19 | 2.92 | 3.02 | 2.92 | qfq | 36,723,642 | 111,414,633 | -7.08% |
| 2024-07-03 | 2.98 | 3.25 | 2.98 | 3.25 | 3.11 | qfq | 20,401,400 | 65,342,026 | 10.17% |
| 2024-07-02 | 2.86 | 2.98 | 2.86 | 2.95 | 2.82 | qfq | 5,003,020 | 14,722,304 | 2.79% |
| 2024-07-01 | 2.80 | 2.88 | 2.79 | 2.87 | 2.74 | qfq | 4,001,100 | 11,359,157 | 2.14% |
| 2024-06-28 | 2.81 | 2.85 | 2.79 | 2.81 | 2.69 | qfq | 3,942,700 | 11,132,193 | 0.72% |
| 2024-06-27 | 2.85 | 2.90 | 2.79 | 2.79 | 2.67 | qfq | 3,839,000 | 10,877,608 | -2.11% |
| 2024-06-26 | 2.81 | 2.87 | 2.78 | 2.85 | 2.72 | qfq | 2,737,459 | 7,731,469 | 1.79% |
| 2024-06-25 | 2.72 | 2.84 | 2.72 | 2.80 | 2.68 | qfq | 5,820,300 | 16,285,871 | 2.56% |
| 2024-06-24 | 2.84 | 2.86 | 2.71 | 2.73 | 2.61 | qfq | 5,879,800 | 16,255,499 | -4.55% |
| 2024-06-21 | 2.88 | 2.91 | 2.86 | 2.86 | 2.73 | qfq | 2,538,600 | 7,315,546 | -0.69% |
| 2024-06-20 | 2.95 | 2.96 | 2.87 | 2.88 | 2.75 | qfq | 5,058,820 | 14,702,715 | -2.37% |
| 2024-06-19 | 2.97 | 2.98 | 2.93 | 2.95 | 2.82 | qfq | 3,080,900 | 9,111,403 | -0.34% |
| 2024-06-18 | 2.95 | 2.98 | 2.93 | 2.96 | 2.83 | qfq | 2,840,824 | 8,413,491 | 0.00% |
| 2024-06-17 | 2.99 | 3.00 | 2.94 | 2.96 | 2.83 | qfq | 2,628,800 | 7,797,222 | -1.99% |
| 2024-06-14 | 3.02 | 3.04 | 2.97 | 3.02 | 2.89 | qfq | 3,302,500 | 9,932,400 | -0.66% |
| 2024-06-13 | 3.05 | 3.07 | 2.98 | 3.04 | 2.91 | qfq | 5,537,900 | 16,727,502 | -0.33% |
| 2024-06-12 | 2.98 | 3.07 | 2.97 | 3.05 | 2.92 | qfq | 6,097,700 | 18,458,167 | 2.35% |
| 2024-06-11 | 3.00 | 3.03 | 2.93 | 2.98 | 2.85 | qfq | 6,159,400 | 18,258,382 | -1.97% |
| 2024-06-07 | 2.91 | 3.05 | 2.88 | 3.04 | 2.91 | qfq | 10,743,188 | 31,912,173 | 5.56% |
| 2024-06-06 | 3.05 | 3.06 | 2.86 | 2.88 | 2.75 | qfq | 10,543,500 | 30,808,598 | -4.95% |
| 2024-06-05 | 3.11 | 3.11 | 3.02 | 3.03 | 2.90 | qfq | 5,767,100 | 17,631,273 | -2.57% |
| 2024-06-04 | 3.17 | 3.17 | 3.08 | 3.11 | 2.97 | qfq | 4,920,302 | 15,313,831 | -1.89% |
| 2024-06-03 | 3.26 | 3.27 | 3.15 | 3.17 | 3.03 | qfq | 5,692,500 | 18,174,512 | -3.35% |
| 2024-05-31 | 3.27 | 3.29 | 3.25 | 3.28 | 3.14 | qfq | 3,774,622 | 12,345,703 | 0.31% |
| 2024-05-30 | 3.29 | 3.32 | 3.26 | 3.27 | 3.13 | qfq | 3,879,300 | 12,734,490 | -0.91% |
| 2024-05-29 | 3.29 | 3.34 | 3.28 | 3.30 | 3.15 | qfq | 3,785,600 | 12,531,605 | 0.00% |
| 2024-05-28 | 3.36 | 3.37 | 3.29 | 3.30 | 3.15 | qfq | 4,046,000 | 13,453,594 | -2.37% |
| 2024-05-27 | 3.37 | 3.40 | 3.33 | 3.38 | 3.23 | qfq | 3,974,500 | 13,343,787 | 0.90% |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.35 | 3.20 | qfq | 5,264,900 | 17,711,834 | 0.30% |
| 2024-05-23 | 3.44 | 3.47 | 3.33 | 3.34 | 3.19 | qfq | 5,310,000 | 17,884,801 | -3.19% |
| 2024-05-22 | 3.42 | 3.49 | 3.42 | 3.45 | 3.30 | qfq | 5,586,500 | 19,282,004 | 0.58% |
| 2024-05-21 | 3.46 | 3.46 | 3.41 | 3.43 | 3.28 | qfq | 4,756,600 | 16,328,396 | -0.87% |
| 2024-05-20 | 3.50 | 3.52 | 3.45 | 3.46 | 3.31 | qfq | 6,484,502 | 22,594,185 | -1.14% |
| 2024-05-17 | 3.47 | 3.51 | 3.43 | 3.50 | 3.35 | qfq | 6,853,402 | 23,837,790 | 1.16% |
| 2024-05-16 | 3.43 | 3.50 | 3.43 | 3.46 | 3.31 | qfq | 6,481,613 | 22,471,381 | 1.47% |
| 2024-05-15 | 3.42 | 3.45 | 3.38 | 3.41 | 3.26 | qfq | 4,445,300 | 15,205,286 | -0.29% |
| 2024-05-14 | 3.36 | 3.44 | 3.36 | 3.42 | 3.27 | qfq | 6,912,200 | 23,564,118 | 1.79% |
| 2024-05-13 | 3.43 | 3.43 | 3.30 | 3.36 | 3.21 | qfq | 4,952,912 | 16,688,262 | -1.75% |
| 2024-05-10 | 3.42 | 3.45 | 3.39 | 3.42 | 3.27 | qfq | 4,730,900 | 16,173,563 | -0.29% |
| 2024-05-09 | 3.41 | 3.44 | 3.39 | 3.43 | 3.28 | qfq | 3,809,500 | 13,047,374 | 1.18% |
| 2024-05-08 | 3.42 | 3.46 | 3.39 | 3.39 | 3.24 | qfq | 5,220,200 | 17,847,333 | -2.02% |
| 2024-05-07 | 3.44 | 3.48 | 3.40 | 3.46 | 3.31 | qfq | 6,229,604 | 21,368,500 | 0.87% |
| 2024-05-06 | 3.43 | 3.46 | 3.40 | 3.43 | 3.28 | qfq | 7,283,900 | 25,000,927 | 1.18% |
| 2024-04-30 | 3.43 | 3.43 | 3.34 | 3.39 | 3.24 | qfq | 6,415,080 | 21,655,083 | -0.88% |
| 2024-04-29 | 3.24 | 3.42 | 3.24 | 3.42 | 3.27 | qfq | 10,342,686 | 34,742,526 | 5.56% |
| 2024-04-26 | 3.19 | 3.24 | 3.14 | 3.24 | 3.10 | qfq | 5,684,514 | 18,142,425 | 1.89% |
| 2024-04-25 | 3.12 | 3.19 | 3.10 | 3.18 | 3.04 | qfq | 5,009,280 | 15,851,337 | 1.60% |
| 2024-04-24 | 3.11 | 3.13 | 3.06 | 3.13 | 2.99 | qfq | 7,161,376 | 22,194,694 | 0.64% |
| 2024-04-23 | 3.10 | 3.14 | 3.09 | 3.11 | 2.97 | qfq | 4,739,100 | 14,765,210 | 0.32% |
| 2024-04-22 | 3.18 | 3.18 | 3.06 | 3.10 | 2.96 | qfq | 6,474,315 | 20,179,995 | -1.90% |
| 2024-04-19 | 3.18 | 3.23 | 3.12 | 3.16 | 3.02 | qfq | 6,547,000 | 20,727,392 | -0.63% |
| 2024-04-18 | 3.28 | 3.28 | 3.17 | 3.18 | 3.04 | qfq | 8,762,468 | 28,138,002 | -2.45% |
| 2024-04-17 | 3.10 | 3.27 | 3.09 | 3.26 | 3.12 | qfq | 13,553,521 | 43,421,351 | 6.54% |
| 2024-04-16 | 3.36 | 3.36 | 3.03 | 3.06 | 2.92 | qfq | 20,373,200 | 63,647,137 | -9.20% |
| 2024-04-15 | 3.53 | 3.61 | 3.31 | 3.37 | 3.22 | qfq | 18,197,702 | 62,496,130 | -7.16% |
| 2024-04-12 | 3.69 | 3.77 | 3.61 | 3.63 | 3.47 | qfq | 16,713,900 | 61,671,971 | -2.42% |
| 2024-04-11 | 3.61 | 3.79 | 3.55 | 3.72 | 3.56 | qfq | 17,022,500 | 62,896,246 | 2.20% |
| 2024-04-10 | 3.64 | 3.66 | 3.58 | 3.64 | 3.48 | qfq | 8,071,900 | 29,217,286 | 0.00% |
| 2024-04-09 | 3.55 | 3.65 | 3.54 | 3.64 | 3.48 | qfq | 7,157,600 | 25,805,880 | 1.96% |
| 2024-04-08 | 3.61 | 3.65 | 3.56 | 3.57 | 3.41 | qfq | 8,111,412 | 29,261,573 | -1.38% |
| 2024-04-03 | 3.58 | 3.62 | 3.55 | 3.62 | 3.46 | qfq | 8,383,700 | 30,101,034 | 1.69% |
| 2024-04-02 | 3.56 | 3.59 | 3.53 | 3.56 | 3.40 | qfq | 7,442,600 | 26,494,061 | 0.28% |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.55 | 3.39 | qfq | 7,346,820 | 25,980,022 | 1.43% |
| 2024-03-29 | 3.42 | 3.50 | 3.40 | 3.50 | 3.35 | qfq | 8,896,434 | 30,741,208 | 1.74% |
| 2024-03-28 | 3.40 | 3.46 | 3.35 | 3.44 | 3.29 | qfq | 12,058,200 | 41,102,141 | 0.29% |
| 2024-03-27 | 3.41 | 3.62 | 3.37 | 3.43 | 3.28 | qfq | 13,430,886 | 46,667,042 | 0.00% |
| 2024-03-26 | 3.40 | 3.44 | 3.36 | 3.43 | 3.28 | qfq | 5,453,000 | 18,548,280 | 0.59% |
| 2024-03-25 | 3.45 | 3.48 | 3.40 | 3.41 | 3.26 | qfq | 5,961,804 | 20,524,071 | -1.16% |
| 2024-03-22 | 3.51 | 3.51 | 3.42 | 3.45 | 3.30 | qfq | 6,515,900 | 22,572,650 | -1.71% |
| 2024-03-21 | 3.51 | 3.53 | 3.47 | 3.51 | 3.36 | qfq | 8,317,100 | 29,179,200 | 0.29% |
| 2024-03-20 | 3.47 | 3.51 | 3.46 | 3.50 | 3.35 | qfq | 5,274,800 | 18,409,536 | 0.57% |
| 2024-03-19 | 3.51 | 3.52 | 3.47 | 3.48 | 3.33 | qfq | 4,855,200 | 16,966,284 | -0.85% |
| 2024-03-18 | 3.48 | 3.51 | 3.47 | 3.51 | 3.36 | qfq | 6,480,800 | 22,648,790 | 0.86% |
| 2024-03-15 | 3.41 | 3.49 | 3.39 | 3.48 | 3.33 | qfq | 6,130,400 | 21,134,708 | 1.46% |
| 2024-03-14 | 3.42 | 3.45 | 3.38 | 3.43 | 3.28 | qfq | 6,168,798 | 21,122,713 | 0.29% |
| 2024-03-13 | 3.43 | 3.44 | 3.38 | 3.42 | 3.27 | qfq | 5,413,200 | 18,462,319 | -0.58% |
| 2024-03-12 | 3.40 | 3.44 | 3.37 | 3.44 | 3.29 | qfq | 5,429,000 | 18,512,599 | 1.47% |
| 2024-03-11 | 3.37 | 3.40 | 3.32 | 3.39 | 3.24 | qfq | 5,190,100 | 17,492,139 | 0.89% |
| 2024-03-08 | 3.38 | 3.39 | 3.30 | 3.36 | 3.21 | qfq | 4,243,015 | 14,163,262 | 0.00% |
| 2024-03-07 | 3.39 | 3.43 | 3.35 | 3.36 | 3.21 | qfq | 5,461,119 | 18,493,000 | 0.00% |
| 2024-03-06 | 3.32 | 3.38 | 3.31 | 3.36 | 3.21 | qfq | 4,051,343 | 13,571,463 | 1.20% |
| 2024-03-05 | 3.35 | 3.38 | 3.32 | 3.32 | 3.17 | qfq | 5,062,300 | 16,911,363 | -2.06% |
| 2024-03-04 | 3.42 | 3.44 | 3.35 | 3.39 | 3.24 | qfq | 5,432,500 | 18,362,688 | -1.17% |
| 2024-03-01 | 3.42 | 3.44 | 3.36 | 3.43 | 3.28 | qfq | 6,857,300 | 23,313,866 | 0.59% |
| 2024-02-29 | 3.25 | 3.41 | 3.21 | 3.41 | 3.26 | qfq | 9,802,600 | 32,786,850 | 3.33% |
| 2024-02-28 | 3.53 | 3.60 | 3.29 | 3.30 | 3.15 | qfq | 18,045,326 | 62,537,467 | -6.78% |
| 2024-02-27 | 3.45 | 3.55 | 3.42 | 3.54 | 3.38 | qfq | 10,675,500 | 37,396,899 | 2.31% |
| 2024-02-26 | 3.44 | 3.50 | 3.41 | 3.46 | 3.31 | qfq | 11,356,168 | 39,223,339 | 0.58% |
| 2024-02-23 | 3.33 | 3.46 | 3.31 | 3.44 | 3.29 | qfq | 11,364,402 | 38,346,566 | 3.30% |
| 2024-02-22 | 3.29 | 3.34 | 3.25 | 3.33 | 3.18 | qfq | 7,597,806 | 25,107,555 | 1.22% |
| 2024-02-21 | 3.21 | 3.36 | 3.21 | 3.29 | 3.14 | qfq | 12,622,558 | 41,700,525 | 1.54% |
| 2024-02-20 | 3.25 | 3.27 | 3.18 | 3.24 | 3.10 | qfq | 9,235,072 | 29,836,191 | -0.31% |
| 2024-02-19 | 3.19 | 3.28 | 3.16 | 3.25 | 3.11 | qfq | 16,162,970 | 51,996,722 | 2.52% |
| 2024-02-08 | 3.03 | 3.18 | 2.91 | 3.17 | 3.03 | qfq | 17,915,991 | 54,735,426 | 5.32% |
| 2024-02-07 | 3.19 | 3.19 | 2.93 | 3.01 | 2.88 | qfq | 24,786,102 | 74,860,848 | -5.64% |
| 2024-02-06 | 3.18 | 3.30 | 3.02 | 3.19 | 3.05 | qfq | 23,029,902 | 71,998,130 | -2.74% |
| 2024-02-05 | 3.35 | 3.36 | 3.04 | 3.28 | 3.14 | qfq | 33,534,070 | 106,089,966 | -2.96% |
| 2024-02-02 | 3.53 | 3.64 | 3.30 | 3.38 | 3.23 | qfq | 18,052,000 | 62,681,286 | -4.52% |
| 2024-02-01 | 3.63 | 3.63 | 3.38 | 3.54 | 3.38 | qfq | 24,158,658 | 84,482,227 | -2.48% |
| 2024-01-31 | 3.76 | 3.77 | 3.55 | 3.63 | 3.47 | qfq | 15,335,400 | 55,574,551 | -2.42% |
| 2024-01-30 | 3.83 | 3.87 | 3.71 | 3.72 | 3.56 | qfq | 9,511,600 | 36,113,246 | -3.63% |
| 2024-01-29 | 4.00 | 4.03 | 3.84 | 3.86 | 3.69 | qfq | 9,680,200 | 37,823,077 | -3.74% |
| 2024-01-26 | 3.90 | 4.05 | 3.90 | 4.01 | 3.83 | qfq | 12,396,600 | 49,627,728 | 2.82% |
| 2024-01-25 | 3.84 | 3.92 | 3.78 | 3.90 | 3.73 | qfq | 11,167,200 | 43,000,832 | 1.83% |
| 2024-01-24 | 3.60 | 3.83 | 3.59 | 3.83 | 3.66 | qfq | 19,697,000 | 72,764,279 | 5.80% |
| 2024-01-23 | 3.70 | 3.72 | 3.55 | 3.62 | 3.46 | qfq | 19,866,900 | 71,425,546 | -2.95% |
| 2024-01-22 | 4.01 | 4.01 | 3.68 | 3.73 | 3.57 | qfq | 11,989,680 | 46,035,307 | -6.52% |
| 2024-01-19 | 4.01 | 4.05 | 3.91 | 3.99 | 3.81 | qfq | 9,633,700 | 38,388,809 | -0.99% |
| 2024-01-18 | 4.10 | 4.12 | 3.89 | 4.03 | 3.85 | qfq | 13,541,000 | 53,938,743 | -2.18% |
| 2024-01-17 | 4.22 | 4.26 | 4.10 | 4.12 | 3.94 | qfq | 8,967,100 | 37,429,621 | -3.06% |
| 2024-01-16 | 4.35 | 4.37 | 4.19 | 4.25 | 4.06 | qfq | 11,208,400 | 47,793,228 | -2.07% |
| 2024-01-15 | 4.22 | 4.38 | 4.20 | 4.34 | 4.15 | qfq | 13,377,700 | 57,827,756 | 2.12% |
| 2024-01-12 | 4.33 | 4.38 | 4.23 | 4.25 | 4.06 | qfq | 14,085,900 | 60,579,916 | -1.85% |
| 2024-01-11 | 4.24 | 4.35 | 4.24 | 4.33 | 4.14 | qfq | 19,354,913 | 83,335,244 | 0.93% |
| 2024-01-10 | 4.19 | 4.40 | 4.14 | 4.29 | 4.10 | qfq | 26,173,100 | 111,247,374 | 1.18% |
| 2024-01-09 | 4.07 | 4.29 | 4.07 | 4.24 | 4.05 | qfq | 17,913,800 | 75,607,737 | 4.18% |
| 2024-01-08 | 4.05 | 4.14 | 4.03 | 4.07 | 3.89 | qfq | 8,103,500 | 33,216,753 | -0.25% |
| 2024-01-05 | 4.13 | 4.18 | 4.04 | 4.08 | 3.90 | qfq | 7,080,700 | 29,141,932 | -0.73% |
| 2024-01-04 | 4.07 | 4.13 | 4.06 | 4.11 | 3.93 | qfq | 6,833,500 | 27,944,049 | 0.24% |
| 2024-01-03 | 4.04 | 4.13 | 4.04 | 4.10 | 3.92 | qfq | 6,634,600 | 27,124,490 | 0.74% |
| 2024-01-02 | 4.01 | 4.10 | 4.01 | 4.07 | 3.89 | qfq | 7,270,600 | 29,519,632 | 1.50% |
| 2023-12-29 | 4.02 | 4.06 | 3.98 | 4.01 | 3.83 | qfq | 7,871,204 | 31,560,121 | -0.50% |
| 2023-12-28 | 4.05 | 4.07 | 3.99 | 4.03 | 3.85 | qfq | 7,891,200 | 31,903,590 | 0.00% |
| 2023-12-27 | 4.02 | 4.05 | 3.95 | 4.03 | 3.85 | qfq | 6,604,600 | 26,478,630 | 0.50% |
| 2023-12-26 | 4.07 | 4.11 | 3.99 | 4.01 | 3.83 | qfq | 6,470,800 | 26,163,957 | -1.96% |
| 2023-12-25 | 4.14 | 4.14 | 4.05 | 4.09 | 3.91 | qfq | 7,487,100 | 30,616,054 | -0.97% |
| 2023-12-22 | 4.25 | 4.26 | 4.11 | 4.13 | 3.95 | qfq | 9,377,000 | 39,042,927 | -2.36% |
| 2023-12-21 | 4.19 | 4.25 | 4.09 | 4.23 | 4.04 | qfq | 11,380,600 | 47,536,235 | 1.44% |
| 2023-12-20 | 4.30 | 4.33 | 4.15 | 4.17 | 3.99 | qfq | 16,396,200 | 68,816,384 | -3.02% |
| 2023-12-19 | 4.24 | 4.44 | 4.22 | 4.30 | 4.11 | qfq | 20,036,502 | 86,345,397 | 0.94% |
| 2023-12-18 | 4.30 | 4.31 | 4.21 | 4.26 | 4.07 | qfq | 9,415,000 | 39,996,697 | -0.70% |
| 2023-12-15 | 4.28 | 4.32 | 4.23 | 4.29 | 4.10 | qfq | 9,336,900 | 39,912,916 | 0.00% |
| 2023-12-14 | 4.28 | 4.37 | 4.26 | 4.29 | 4.10 | qfq | 7,721,140 | 33,290,642 | 0.23% |
| 2023-12-13 | 4.32 | 4.37 | 4.26 | 4.28 | 4.09 | qfq | 8,989,002 | 38,889,411 | -0.70% |
| 2023-12-12 | 4.25 | 4.35 | 4.22 | 4.31 | 4.12 | qfq | 9,982,000 | 43,024,618 | 1.89% |
| 2023-12-11 | 4.15 | 4.24 | 4.13 | 4.23 | 4.04 | qfq | 8,335,500 | 34,953,722 | 1.68% |
| 2023-12-08 | 4.27 | 4.29 | 4.16 | 4.16 | 3.98 | qfq | 10,993,200 | 46,211,709 | -2.35% |
| 2023-12-07 | 4.31 | 4.32 | 4.24 | 4.26 | 4.07 | qfq | 8,298,658 | 35,439,666 | -1.16% |
| 2023-12-06 | 4.25 | 4.34 | 4.24 | 4.31 | 4.12 | qfq | 10,077,800 | 43,364,922 | 0.47% |
| 2023-12-05 | 4.27 | 4.33 | 4.26 | 4.29 | 4.10 | qfq | 8,177,756 | 35,148,698 | 0.23% |
| 2023-12-04 | 4.28 | 4.32 | 4.25 | 4.28 | 4.09 | qfq | 9,088,300 | 38,855,360 | 0.00% |
| 2023-12-01 | 4.30 | 4.35 | 4.25 | 4.28 | 4.09 | qfq | 13,191,400 | 56,785,804 | -0.23% |
| 2023-11-30 | 4.23 | 4.29 | 4.19 | 4.29 | 4.10 | qfq | 11,055,109 | 46,956,659 | 2.14% |
| 2023-11-29 | 4.20 | 4.24 | 4.19 | 4.20 | 4.01 | qfq | 8,548,800 | 36,007,908 | 0.00% |
| 2023-11-28 | 4.17 | 4.24 | 4.12 | 4.20 | 4.01 | qfq | 8,461,389 | 35,413,874 | 0.24% |
| 2023-11-27 | 4.19 | 4.22 | 4.13 | 4.19 | 4.01 | qfq | 12,651,400 | 52,729,621 | 0.00% |
| 2023-11-24 | 4.19 | 4.27 | 4.17 | 4.19 | 4.01 | qfq | 15,522,500 | 65,347,057 | 0.00% |
| 2023-11-23 | 4.13 | 4.24 | 4.11 | 4.19 | 4.01 | qfq | 17,034,400 | 71,393,200 | 2.20% |
| 2023-11-22 | 4.08 | 4.15 | 4.07 | 4.10 | 3.92 | qfq | 15,421,772 | 63,496,048 | 0.74% |
| 2023-11-21 | 4.09 | 4.10 | 4.00 | 4.07 | 3.89 | qfq | 15,390,500 | 62,534,125 | -0.97% |
| 2023-11-20 | 3.98 | 4.15 | 3.96 | 4.11 | 3.93 | qfq | 15,871,092 | 64,653,477 | 3.53% |
| 2023-11-17 | 3.93 | 4.00 | 3.92 | 3.97 | 3.79 | qfq | 6,304,900 | 24,989,423 | 1.02% |
| 2023-11-16 | 3.92 | 3.95 | 3.90 | 3.93 | 3.76 | qfq | 4,849,700 | 19,054,003 | 0.26% |
| 2023-11-15 | 3.92 | 3.95 | 3.90 | 3.92 | 3.75 | qfq | 4,899,400 | 19,214,975 | 0.26% |
| 2023-11-14 | 3.91 | 3.93 | 3.89 | 3.91 | 3.74 | qfq | 4,405,700 | 17,233,816 | -0.26% |
| 2023-11-13 | 3.89 | 3.92 | 3.88 | 3.92 | 3.75 | qfq | 5,909,300 | 23,075,076 | 1.29% |
| 2023-11-10 | 3.88 | 3.88 | 3.83 | 3.87 | 3.70 | qfq | 4,584,300 | 17,672,454 | 0.00% |
| 2023-11-09 | 3.91 | 3.92 | 3.86 | 3.87 | 3.70 | qfq | 6,115,900 | 23,754,357 | -1.02% |
| 2023-11-08 | 3.92 | 3.97 | 3.90 | 3.91 | 3.74 | qfq | 6,226,900 | 24,489,910 | -0.26% |
| 2023-11-07 | 3.92 | 3.94 | 3.89 | 3.92 | 3.75 | qfq | 5,927,194 | 23,200,574 | 0.00% |
| 2023-11-06 | 3.90 | 3.93 | 3.88 | 3.92 | 3.75 | qfq | 6,680,100 | 26,094,661 | 1.03% |
| 2023-11-03 | 3.90 | 3.91 | 3.86 | 3.88 | 3.71 | qfq | 5,641,300 | 21,927,193 | -0.26% |
| 2023-11-02 | 3.90 | 3.92 | 3.87 | 3.89 | 3.72 | qfq | 5,220,000 | 20,317,913 | -0.26% |
| 2023-11-01 | 3.88 | 3.91 | 3.85 | 3.90 | 3.73 | qfq | 5,796,802 | 22,497,158 | 0.52% |
| 2023-10-31 | 3.86 | 3.88 | 3.84 | 3.88 | 3.71 | qfq | 5,781,509 | 22,297,506 | 0.52% |
| 2023-10-30 | 3.83 | 3.88 | 3.82 | 3.86 | 3.69 | qfq | 6,585,600 | 25,387,313 | 0.26% |
| 2023-10-27 | 3.80 | 3.86 | 3.79 | 3.85 | 3.68 | qfq | 8,633,404 | 33,114,402 | 1.32% |
| 2023-10-26 | 3.87 | 3.87 | 3.75 | 3.80 | 3.63 | qfq | 10,575,400 | 40,018,070 | -1.81% |
| 2023-10-25 | 3.83 | 3.89 | 3.81 | 3.87 | 3.70 | qfq | 6,501,453 | 25,107,620 | 1.57% |
| 2023-10-24 | 3.76 | 3.84 | 3.75 | 3.81 | 3.64 | qfq | 6,921,753 | 26,284,318 | 1.60% |
| 2023-10-23 | 3.78 | 3.81 | 3.73 | 3.75 | 3.58 | qfq | 7,162,608 | 26,967,197 | -0.79% |
| 2023-10-20 | 3.77 | 3.80 | 3.75 | 3.78 | 3.61 | qfq | 4,383,900 | 16,571,658 | 0.00% |
| 2023-10-19 | 3.80 | 3.84 | 3.77 | 3.78 | 3.61 | qfq | 4,369,900 | 16,603,795 | -0.79% |
| 2023-10-18 | 3.87 | 3.87 | 3.81 | 3.81 | 3.64 | qfq | 4,662,300 | 17,843,538 | -1.30% |
| 2023-10-17 | 3.90 | 3.91 | 3.86 | 3.86 | 3.69 | qfq | 4,380,500 | 17,007,661 | -1.03% |
| 2023-10-16 | 3.87 | 3.92 | 3.85 | 3.90 | 3.73 | qfq | 6,352,520 | 24,679,152 | 0.00% |
| 2023-10-13 | 3.92 | 3.94 | 3.88 | 3.90 | 3.73 | qfq | 5,988,800 | 23,365,844 | -1.27% |
| 2023-10-12 | 3.93 | 3.95 | 3.92 | 3.95 | 3.78 | qfq | 4,246,200 | 16,701,382 | 0.51% |
| 2023-10-11 | 3.94 | 3.97 | 3.92 | 3.93 | 3.76 | qfq | 5,971,500 | 23,551,083 | -0.25% |
| 2023-10-10 | 3.96 | 4.01 | 3.94 | 3.94 | 3.77 | qfq | 5,643,600 | 22,398,860 | -0.51% |
| 2023-10-09 | 4.04 | 4.04 | 3.94 | 3.96 | 3.79 | qfq | 6,720,990 | 26,649,159 | -1.74% |
| 2023-09-28 | 4.01 | 4.04 | 4.01 | 4.03 | 3.85 | qfq | 4,226,200 | 17,026,369 | 0.25% |
| 2023-09-27 | 3.99 | 4.05 | 3.97 | 4.02 | 3.84 | qfq | 6,317,263 | 25,391,689 | 0.75% |
| 2023-09-26 | 3.97 | 4.03 | 3.97 | 3.99 | 3.81 | qfq | 5,123,007 | 20,511,635 | -0.25% |
| 2023-09-25 | 4.00 | 4.06 | 3.99 | 4.00 | 3.82 | qfq | 6,166,000 | 24,746,512 | -0.50% |
| 2023-09-22 | 4.00 | 4.02 | 3.98 | 4.02 | 3.84 | qfq | 6,378,100 | 25,521,377 | 1.01% |
| 2023-09-21 | 3.99 | 4.03 | 3.97 | 3.98 | 3.80 | qfq | 7,984,600 | 31,923,583 | -0.50% |
| 2023-09-20 | 4.01 | 4.05 | 3.99 | 4.00 | 3.82 | qfq | 7,771,000 | 31,232,404 | -0.74% |
| 2023-09-19 | 4.06 | 4.10 | 4.02 | 4.03 | 3.85 | qfq | 11,784,018 | 47,836,621 | -0.49% |
| 2023-09-18 | 3.95 | 4.07 | 3.93 | 4.05 | 3.87 | qfq | 14,812,200 | 59,267,499 | 1.76% |
| 2023-09-15 | 3.91 | 4.02 | 3.91 | 3.98 | 3.80 | qfq | 23,662,700 | 93,859,171 | 1.27% |
| 2023-09-14 | 4.04 | 4.08 | 3.90 | 3.93 | 3.76 | qfq | 32,051,800 | 126,539,454 | -4.61% |
| 2023-09-13 | 4.18 | 4.28 | 4.07 | 4.12 | 3.94 | qfq | 39,540,702 | 164,360,368 | 3.52% |
| 2023-09-12 | 4.02 | 4.02 | 3.98 | 3.98 | 3.80 | qfq | 3,854,400 | 15,418,031 | -0.50% |
| 2023-09-11 | 3.96 | 4.02 | 3.94 | 4.00 | 3.82 | qfq | 5,824,700 | 23,220,081 | 1.01% |
| 2023-09-08 | 3.95 | 3.99 | 3.94 | 3.96 | 3.79 | qfq | 5,115,800 | 20,236,174 | 0.25% |
| 2023-09-07 | 4.01 | 4.03 | 3.95 | 3.95 | 3.78 | qfq | 7,131,900 | 28,455,790 | -0.50% |
| 2023-09-06 | 4.01 | 4.05 | 3.97 | 3.97 | 3.79 | qfq | 6,678,000 | 26,670,559 | -1.24% |
| 2023-09-05 | 4.08 | 4.11 | 4.01 | 4.02 | 3.84 | qfq | 7,903,200 | 32,011,574 | -2.19% |
| 2023-09-04 | 3.99 | 4.14 | 3.99 | 4.11 | 3.93 | qfq | 12,064,300 | 49,340,319 | 2.49% |
| 2023-09-01 | 3.90 | 4.03 | 3.90 | 4.01 | 3.83 | qfq | 13,044,100 | 51,985,579 | 3.08% |
| 2023-08-31 | 3.99 | 3.99 | 3.89 | 3.89 | 3.72 | qfq | 10,987,100 | 42,993,363 | -2.75% |
| 2023-08-30 | 4.06 | 4.12 | 3.98 | 4.00 | 3.82 | qfq | 9,910,567 | 39,905,550 | -1.72% |
| 2023-08-29 | 4.00 | 4.08 | 3.99 | 4.07 | 3.89 | qfq | 10,257,500 | 41,453,284 | 1.24% |
| 2023-08-28 | 4.17 | 4.18 | 3.99 | 4.02 | 3.84 | qfq | 14,516,900 | 59,275,342 | 0.50% |
| 2023-08-25 | 4.03 | 4.11 | 3.98 | 4.00 | 3.82 | qfq | 6,261,800 | 25,324,941 | -0.99% |
| 2023-08-24 | 4.03 | 4.09 | 4.02 | 4.04 | 3.86 | qfq | 3,380,500 | 13,697,989 | -0.25% |
| 2023-08-23 | 4.08 | 4.12 | 4.03 | 4.05 | 3.87 | qfq | 4,594,600 | 18,697,213 | -0.49% |
| 2023-08-22 | 4.06 | 4.12 | 4.02 | 4.07 | 3.89 | qfq | 6,298,820 | 25,562,439 | 0.25% |
| 2023-08-21 | 4.15 | 4.15 | 4.06 | 4.06 | 3.88 | qfq | 4,382,100 | 17,957,482 | -0.73% |
| 2023-08-18 | 4.20 | 4.25 | 4.09 | 4.09 | 3.91 | qfq | 4,444,700 | 18,450,591 | -2.62% |
| 2023-08-17 | 4.13 | 4.21 | 4.12 | 4.20 | 4.01 | qfq | 5,717,800 | 23,855,707 | 1.69% |
| 2023-08-16 | 4.15 | 4.19 | 4.09 | 4.13 | 3.95 | qfq | 4,742,800 | 19,589,981 | -0.48% |
| 2023-08-15 | 4.13 | 4.21 | 4.11 | 4.15 | 3.97 | qfq | 6,129,400 | 25,497,591 | 0.24% |
| 2023-08-14 | 4.10 | 4.15 | 4.07 | 4.14 | 3.96 | qfq | 5,773,808 | 23,755,999 | 0.73% |
| 2023-08-11 | 4.17 | 4.17 | 4.10 | 4.11 | 3.93 | qfq | 6,192,400 | 25,568,751 | -1.20% |
| 2023-08-10 | 4.21 | 4.21 | 4.13 | 4.16 | 3.98 | qfq | 4,643,500 | 19,314,390 | -0.48% |
| 2023-08-09 | 4.26 | 4.27 | 4.16 | 4.18 | 4.00 | qfq | 7,820,600 | 32,747,798 | -1.42% |
| 2023-08-08 | 4.25 | 4.27 | 4.20 | 4.24 | 4.05 | qfq | 6,724,200 | 28,461,508 | -0.24% |
| 2023-08-07 | 4.29 | 4.29 | 4.23 | 4.25 | 4.06 | qfq | 7,285,658 | 30,967,914 | -0.93% |
| 2023-08-04 | 4.36 | 4.43 | 4.27 | 4.29 | 4.10 | qfq | 11,647,270 | 50,332,276 | -1.61% |
| 2023-08-03 | 4.35 | 4.41 | 4.26 | 4.36 | 4.17 | qfq | 10,660,328 | 46,213,791 | -0.46% |
| 2023-08-02 | 4.28 | 4.45 | 4.28 | 4.38 | 4.19 | qfq | 18,003,670 | 78,891,498 | 1.62% |
| 2023-08-01 | 4.36 | 4.38 | 4.29 | 4.31 | 4.12 | qfq | 16,256,800 | 70,381,296 | -1.60% |
| 2023-07-31 | 4.30 | 4.40 | 4.24 | 4.38 | 4.19 | qfq | 23,730,043 | 102,593,902 | 4.29% |
| 2023-07-28 | 4.14 | 4.24 | 4.13 | 4.20 | 4.01 | qfq | 14,042,600 | 59,028,925 | 1.20% |
| 2023-07-27 | 4.17 | 4.19 | 4.10 | 4.15 | 3.97 | qfq | 7,939,800 | 33,002,416 | -1.43% |
| 2023-07-26 | 4.15 | 4.22 | 4.11 | 4.21 | 4.02 | qfq | 11,109,800 | 46,411,762 | 1.45% |
| 2023-07-25 | 4.17 | 4.20 | 4.13 | 4.15 | 3.97 | qfq | 10,840,900 | 45,076,690 | 0.24% |
| 2023-07-24 | 4.13 | 4.19 | 4.09 | 4.14 | 3.96 | qfq | 11,562,900 | 47,896,891 | -0.48% |
| 2023-07-21 | 4.15 | 4.19 | 4.11 | 4.16 | 3.98 | qfq | 15,469,980 | 64,232,615 | 0.73% |
| 2023-07-20 | 4.09 | 4.21 | 4.08 | 4.13 | 3.95 | qfq | 19,706,408 | 81,668,941 | 1.23% |
| 2023-07-19 | 4.01 | 4.10 | 3.99 | 4.08 | 3.90 | qfq | 12,305,666 | 50,061,695 | 2.00% |
| 2023-07-18 | 3.95 | 4.03 | 3.94 | 4.00 | 3.82 | qfq | 8,297,297 | 33,141,957 | 1.27% |
| 2023-07-17 | 3.93 | 3.96 | 3.89 | 3.95 | 3.78 | qfq | 3,362,600 | 13,205,558 | 0.51% |