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
湖南天雁600698.SH
最近收盘价5.702026-07-17
最近交易日2026-07-17
成交量（股）11,072,537
成交额（元）63,358,224
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 | 5.81 | 5.85 | 5.61 | 5.70 | 5.70 | qfq | 11,072,537 | 63,358,224 | -1.72% |
| 2026-07-16 | 5.70 | 5.88 | 5.66 | 5.80 | 5.80 | qfq | 9,710,915 | 56,355,984 | 1.05% |
| 2026-07-15 | 5.68 | 5.80 | 5.63 | 5.74 | 5.74 | qfq | 7,462,430 | 42,820,524 | 0.70% |
| 2026-07-14 | 5.66 | 5.70 | 5.53 | 5.70 | 5.70 | qfq | 7,657,917 | 43,016,506 | 2.15% |
| 2026-07-13 | 5.89 | 5.91 | 5.58 | 5.58 | 5.58 | qfq | 10,617,700 | 60,206,679 | -5.26% |
| 2026-07-10 | 5.74 | 6.02 | 5.65 | 5.89 | 5.89 | qfq | 12,277,270 | 72,233,368 | 2.43% |
| 2026-07-09 | 5.70 | 5.76 | 5.59 | 5.75 | 5.75 | qfq | 7,782,800 | 44,167,410 | 0.88% |
| 2026-07-08 | 5.81 | 5.84 | 5.70 | 5.70 | 5.70 | qfq | 6,854,800 | 39,377,919 | -1.89% |
| 2026-07-07 | 6.01 | 6.06 | 5.80 | 5.81 | 5.81 | qfq | 7,249,301 | 42,580,897 | -3.33% |
| 2026-07-06 | 6.11 | 6.17 | 6.01 | 6.01 | 6.01 | qfq | 8,228,400 | 50,019,493 | -1.64% |
| 2026-07-03 | 6.04 | 6.15 | 6.00 | 6.11 | 6.11 | qfq | 8,846,440 | 53,913,331 | 1.16% |
| 2026-07-02 | 6.00 | 6.21 | 5.98 | 6.04 | 6.04 | qfq | 11,127,960 | 67,849,747 | 0.00% |
| 2026-07-01 | 5.84 | 6.15 | 5.84 | 6.04 | 6.04 | qfq | 11,040,270 | 66,757,312 | 2.03% |
| 2026-06-30 | 5.82 | 5.99 | 5.81 | 5.92 | 5.92 | qfq | 9,547,740 | 56,293,284 | 1.89% |
| 2026-06-29 | 5.79 | 5.95 | 5.59 | 5.81 | 5.81 | qfq | 12,819,942 | 73,650,488 | -1.19% |
| 2026-06-26 | 5.99 | 6.06 | 5.81 | 5.88 | 5.88 | qfq | 12,642,950 | 74,549,100 | -2.00% |
| 2026-06-25 | 6.15 | 6.21 | 6.00 | 6.00 | 6.00 | qfq | 10,653,996 | 64,685,645 | -2.44% |
| 2026-06-24 | 6.27 | 6.32 | 6.15 | 6.15 | 6.15 | qfq | 12,006,200 | 74,443,622 | -3.61% |
| 2026-06-23 | 6.55 | 6.67 | 6.36 | 6.38 | 6.38 | qfq | 15,571,782 | 102,062,516 | -0.62% |
| 2026-06-22 | 6.44 | 6.50 | 6.23 | 6.42 | 6.42 | qfq | 13,039,030 | 82,768,963 | -0.47% |
| 2026-06-18 | 6.38 | 6.47 | 6.27 | 6.45 | 6.45 | qfq | 9,738,245 | 62,115,297 | 0.16% |
| 2026-06-17 | 6.60 | 6.70 | 6.37 | 6.44 | 6.44 | qfq | 16,107,187 | 104,256,005 | -3.01% |
| 2026-06-16 | 6.78 | 6.80 | 6.55 | 6.64 | 6.64 | qfq | 17,088,178 | 113,198,935 | -2.64% |
| 2026-06-15 | 6.80 | 6.88 | 6.74 | 6.82 | 6.82 | qfq | 17,282,786 | 117,551,229 | -1.30% |
| 2026-06-12 | 6.91 | 7.02 | 6.75 | 6.91 | 6.91 | qfq | 27,350,566 | 188,217,636 | -3.22% |
| 2026-06-11 | 6.87 | 7.18 | 6.70 | 7.14 | 7.14 | qfq | 45,692,899 | 320,137,806 | 4.08% |
| 2026-06-10 | 6.25 | 6.86 | 6.21 | 6.86 | 6.86 | qfq | 15,427,505 | 104,702,709 | 9.94% |
| 2026-06-09 | 6.18 | 6.26 | 6.10 | 6.24 | 6.24 | qfq | 7,008,863 | 43,541,599 | 0.97% |
| 2026-06-08 | 6.30 | 6.40 | 6.10 | 6.18 | 6.18 | qfq | 8,946,700 | 55,687,637 | -2.83% |
| 2026-06-05 | 6.33 | 6.44 | 6.27 | 6.36 | 6.36 | qfq | 8,237,251 | 52,369,430 | 0.47% |
| 2026-06-04 | 6.51 | 6.54 | 6.26 | 6.33 | 6.33 | qfq | 11,078,244 | 70,490,407 | -3.51% |
| 2026-06-03 | 6.60 | 6.68 | 6.54 | 6.56 | 6.56 | qfq | 7,251,864 | 47,884,091 | -0.91% |
| 2026-06-02 | 6.80 | 6.83 | 6.54 | 6.62 | 6.62 | qfq | 7,445,240 | 49,358,849 | -2.50% |
| 2026-06-01 | 6.82 | 6.84 | 6.71 | 6.79 | 6.79 | qfq | 4,723,295 | 32,092,263 | 0.15% |
| 2026-05-29 | 6.85 | 6.92 | 6.76 | 6.78 | 6.78 | qfq | 6,892,445 | 46,973,586 | -1.74% |
| 2026-05-28 | 6.86 | 6.96 | 6.83 | 6.90 | 6.90 | qfq | 5,771,220 | 39,766,944 | 0.88% |
| 2026-05-27 | 6.98 | 7.03 | 6.84 | 6.84 | 6.84 | qfq | 7,616,553 | 52,543,461 | -2.70% |
| 2026-05-26 | 6.95 | 7.09 | 6.81 | 7.03 | 7.03 | qfq | 11,297,678 | 78,376,083 | 0.72% |
| 2026-05-25 | 7.03 | 7.09 | 6.88 | 6.98 | 6.98 | qfq | 10,704,116 | 74,359,009 | -0.85% |
| 2026-05-22 | 7.08 | 7.13 | 6.96 | 7.04 | 7.04 | qfq | 9,823,400 | 69,089,797 | -0.85% |
| 2026-05-21 | 7.11 | 7.37 | 7.09 | 7.10 | 7.10 | qfq | 13,194,680 | 94,893,574 | -0.70% |
| 2026-05-20 | 7.48 | 7.50 | 7.14 | 7.15 | 7.15 | qfq | 19,422,772 | 140,623,572 | -5.05% |
| 2026-05-19 | 7.69 | 7.78 | 7.51 | 7.53 | 7.53 | qfq | 19,157,592 | 144,934,705 | -2.33% |
| 2026-05-18 | 7.70 | 7.83 | 7.65 | 7.71 | 7.71 | qfq | 22,063,831 | 170,392,712 | -2.16% |
| 2026-05-15 | 7.58 | 8.10 | 7.50 | 7.88 | 7.88 | qfq | 37,230,142 | 290,600,360 | 3.68% |
| 2026-05-14 | 7.75 | 7.91 | 7.60 | 7.60 | 7.60 | qfq | 29,114,989 | 226,617,849 | -4.88% |
| 2026-05-13 | 7.73 | 8.25 | 7.57 | 7.99 | 7.99 | qfq | 49,779,560 | 387,519,900 | 0.13% |
| 2026-05-12 | 7.48 | 8.25 | 7.36 | 7.98 | 7.98 | qfq | 51,189,788 | 402,507,334 | 6.40% |
| 2026-05-11 | 7.59 | 7.62 | 7.42 | 7.50 | 7.50 | qfq | 14,949,090 | 111,927,114 | -1.45% |
| 2026-05-08 | 7.38 | 7.62 | 7.38 | 7.61 | 7.61 | qfq | 23,817,096 | 179,687,016 | 2.56% |
| 2026-05-07 | 7.38 | 7.44 | 7.33 | 7.42 | 7.42 | qfq | 12,612,077 | 93,237,866 | 0.68% |
| 2026-05-06 | 7.30 | 7.39 | 7.26 | 7.37 | 7.37 | qfq | 10,347,370 | 76,018,928 | 0.82% |
| 2026-04-30 | 7.25 | 7.34 | 7.22 | 7.31 | 7.31 | qfq | 7,163,913 | 52,326,240 | 0.69% |
| 2026-04-29 | 7.18 | 7.30 | 7.17 | 7.26 | 7.26 | qfq | 6,550,800 | 47,651,115 | 0.28% |
| 2026-04-28 | 7.26 | 7.38 | 7.19 | 7.24 | 7.24 | qfq | 9,778,556 | 71,276,813 | -1.09% |
| 2026-04-27 | 7.22 | 7.35 | 7.19 | 7.32 | 7.32 | qfq | 16,713,228 | 121,788,507 | 3.98% |
| 2026-04-24 | 7.15 | 7.15 | 7.02 | 7.04 | 7.04 | qfq | 8,322,950 | 58,753,734 | -1.54% |
| 2026-04-23 | 7.20 | 7.25 | 7.13 | 7.15 | 7.15 | qfq | 6,939,500 | 49,789,067 | -0.97% |
| 2026-04-22 | 7.23 | 7.30 | 7.13 | 7.22 | 7.22 | qfq | 10,331,700 | 74,211,268 | -1.23% |
| 2026-04-21 | 7.35 | 7.52 | 7.29 | 7.31 | 7.31 | qfq | 16,059,857 | 118,701,125 | -0.54% |
| 2026-04-20 | 7.21 | 7.35 | 7.21 | 7.35 | 7.35 | qfq | 9,600,540 | 70,147,076 | 1.24% |
| 2026-04-17 | 7.29 | 7.33 | 7.19 | 7.26 | 7.26 | qfq | 9,951,157 | 72,046,703 | -1.22% |
| 2026-04-16 | 7.28 | 7.35 | 7.24 | 7.35 | 7.35 | qfq | 8,682,997 | 63,370,273 | 0.96% |
| 2026-04-15 | 7.39 | 7.43 | 7.28 | 7.28 | 7.28 | qfq | 12,070,441 | 88,613,436 | -2.02% |
| 2026-04-14 | 7.52 | 7.63 | 7.33 | 7.43 | 7.43 | qfq | 19,028,120 | 140,956,119 | -1.98% |
| 2026-04-13 | 7.38 | 7.59 | 7.38 | 7.58 | 7.58 | qfq | 17,878,023 | 133,619,634 | 1.74% |
| 2026-04-10 | 7.44 | 7.68 | 7.40 | 7.45 | 7.45 | qfq | 23,484,460 | 176,679,318 | 1.50% |
| 2026-04-09 | 7.40 | 7.50 | 7.31 | 7.34 | 7.34 | qfq | 17,746,100 | 130,898,781 | -1.74% |
| 2026-04-08 | 7.42 | 7.47 | 7.32 | 7.47 | 7.47 | qfq | 25,045,134 | 185,516,209 | 1.77% |
| 2026-04-07 | 7.27 | 7.46 | 7.25 | 7.34 | 7.34 | qfq | 18,653,152 | 137,020,750 | 0.96% |
| 2026-04-03 | 7.64 | 7.64 | 7.18 | 7.27 | 7.27 | qfq | 29,689,627 | 216,552,646 | -5.34% |
| 2026-04-02 | 7.75 | 7.98 | 7.47 | 7.68 | 7.68 | qfq | 43,425,219 | 334,884,344 | 0.39% |
| 2026-04-01 | 8.13 | 8.25 | 7.54 | 7.65 | 7.65 | qfq | 47,841,615 | 370,747,778 | -5.90% |
| 2026-03-31 | 8.31 | 8.55 | 8.10 | 8.13 | 8.13 | qfq | 49,268,870 | 406,944,942 | -3.67% |
| 2026-03-30 | 8.35 | 8.87 | 8.32 | 8.44 | 8.44 | qfq | 63,725,822 | 540,547,793 | -3.98% |
| 2026-03-27 | 8.40 | 9.00 | 8.00 | 8.79 | 8.79 | qfq | 90,604,919 | 783,825,037 | 5.78% |
| 2026-03-26 | 8.73 | 9.00 | 8.31 | 8.31 | 8.31 | qfq | 92,894,996 | 808,712,660 | 1.59% |
| 2026-03-25 | 7.50 | 8.18 | 7.44 | 8.18 | 8.18 | qfq | 46,092,934 | 357,345,212 | 9.95% |
| 2026-03-24 | 6.88 | 7.44 | 6.81 | 7.44 | 7.44 | qfq | 24,431,896 | 177,157,738 | 10.06% |
| 2026-03-23 | 7.07 | 7.09 | 6.73 | 6.76 | 6.76 | qfq | 14,170,300 | 97,886,449 | -4.92% |
| 2026-03-20 | 7.28 | 7.35 | 7.10 | 7.11 | 7.11 | qfq | 8,381,310 | 60,223,034 | -2.47% |
| 2026-03-19 | 7.50 | 7.50 | 7.28 | 7.29 | 7.29 | qfq | 8,649,500 | 63,597,559 | -3.19% |
| 2026-03-18 | 7.56 | 7.58 | 7.41 | 7.53 | 7.53 | qfq | 8,174,855 | 61,066,592 | -0.53% |
| 2026-03-17 | 7.59 | 7.71 | 7.56 | 7.57 | 7.57 | qfq | 6,718,536 | 51,314,938 | -0.79% |
| 2026-03-16 | 7.66 | 7.66 | 7.56 | 7.63 | 7.63 | qfq | 8,477,041 | 64,441,173 | -1.04% |
| 2026-03-13 | 7.84 | 7.88 | 7.70 | 7.71 | 7.71 | qfq | 8,008,200 | 62,204,732 | -1.03% |
| 2026-03-12 | 7.78 | 7.91 | 7.72 | 7.79 | 7.79 | qfq | 7,116,661 | 55,515,943 | 0.13% |
| 2026-03-11 | 7.91 | 7.93 | 7.77 | 7.78 | 7.78 | qfq | 10,649,200 | 83,198,983 | -1.77% |
| 2026-03-10 | 7.82 | 7.93 | 7.82 | 7.92 | 7.92 | qfq | 8,043,631 | 63,624,805 | 1.02% |
| 2026-03-09 | 8.01 | 8.02 | 7.74 | 7.84 | 7.84 | qfq | 12,924,340 | 101,236,052 | -2.85% |
| 2026-03-06 | 8.01 | 8.09 | 7.92 | 8.07 | 8.07 | qfq | 7,422,632 | 59,592,050 | 1.13% |
| 2026-03-05 | 8.05 | 8.11 | 7.94 | 7.98 | 7.98 | qfq | 11,099,300 | 88,714,884 | -0.37% |
| 2026-03-04 | 8.08 | 8.17 | 7.80 | 8.01 | 8.01 | qfq | 13,976,012 | 111,891,007 | -1.96% |
| 2026-03-03 | 8.75 | 8.75 | 8.14 | 8.17 | 8.17 | qfq | 31,267,481 | 260,858,850 | -7.37% |
| 2026-03-02 | 8.68 | 9.08 | 8.52 | 8.82 | 8.82 | qfq | 51,177,698 | 450,501,344 | 5.13% |
| 2026-02-27 | 8.41 | 8.45 | 8.35 | 8.39 | 8.39 | qfq | 7,587,620 | 63,619,348 | 0.48% |
| 2026-02-26 | 8.38 | 8.39 | 8.31 | 8.35 | 8.35 | qfq | 5,628,906 | 46,966,368 | -0.36% |
| 2026-02-25 | 8.47 | 8.47 | 8.36 | 8.38 | 8.38 | qfq | 9,121,217 | 76,669,416 | -1.06% |
| 2026-02-24 | 8.29 | 8.48 | 8.29 | 8.47 | 8.47 | qfq | 9,952,701 | 83,962,402 | 2.29% |
| 2026-02-13 | 8.26 | 8.37 | 8.24 | 8.28 | 8.28 | qfq | 7,206,013 | 59,962,243 | 0.49% |
| 2026-02-12 | 8.35 | 8.38 | 8.21 | 8.24 | 8.24 | qfq | 6,268,213 | 51,807,443 | -1.32% |
| 2026-02-11 | 8.44 | 8.46 | 8.33 | 8.35 | 8.35 | qfq | 7,263,200 | 60,894,405 | -0.71% |
| 2026-02-10 | 8.33 | 8.45 | 8.30 | 8.41 | 8.41 | qfq | 9,368,871 | 78,671,383 | 0.96% |
| 2026-02-09 | 8.27 | 8.35 | 8.27 | 8.33 | 8.33 | qfq | 6,877,288 | 57,213,448 | 1.46% |
| 2026-02-06 | 8.25 | 8.28 | 8.18 | 8.21 | 8.21 | qfq | 6,177,100 | 50,894,265 | -0.48% |
| 2026-02-05 | 8.34 | 8.39 | 8.25 | 8.25 | 8.25 | qfq | 6,973,045 | 57,954,482 | -0.96% |
| 2026-02-04 | 8.24 | 8.38 | 8.24 | 8.33 | 8.33 | qfq | 8,387,201 | 69,731,361 | 0.73% |
| 2026-02-03 | 8.08 | 8.27 | 8.08 | 8.27 | 8.27 | qfq | 8,724,604 | 71,553,967 | 2.22% |
| 2026-02-02 | 8.22 | 8.28 | 8.08 | 8.09 | 8.09 | qfq | 8,488,030 | 69,486,321 | -1.82% |
| 2026-01-30 | 8.22 | 8.29 | 8.17 | 8.24 | 8.24 | qfq | 8,793,182 | 72,453,562 | 0.12% |
| 2026-01-29 | 8.33 | 8.38 | 8.18 | 8.23 | 8.23 | qfq | 10,038,278 | 83,021,709 | -1.20% |
| 2026-01-28 | 8.47 | 8.47 | 8.31 | 8.33 | 8.33 | qfq | 9,514,385 | 79,516,950 | -1.54% |
| 2026-01-27 | 8.59 | 8.59 | 8.28 | 8.46 | 8.46 | qfq | 15,169,625 | 127,639,339 | -1.74% |
| 2026-01-26 | 8.90 | 8.91 | 8.55 | 8.61 | 8.61 | qfq | 21,409,269 | 185,523,909 | -3.58% |
| 2026-01-23 | 8.86 | 8.94 | 8.82 | 8.93 | 8.93 | qfq | 11,150,370 | 99,078,469 | 0.34% |
| 2026-01-22 | 8.71 | 8.96 | 8.71 | 8.90 | 8.90 | qfq | 14,053,231 | 124,738,349 | 2.18% |
| 2026-01-21 | 8.65 | 8.73 | 8.55 | 8.71 | 8.71 | qfq | 11,090,179 | 96,173,577 | 0.11% |
| 2026-01-20 | 8.98 | 9.05 | 8.65 | 8.70 | 8.70 | qfq | 27,066,752 | 237,720,740 | -4.08% |
| 2026-01-19 | 8.88 | 9.08 | 8.88 | 9.07 | 9.07 | qfq | 12,778,555 | 115,181,345 | 1.45% |
| 2026-01-16 | 9.05 | 9.08 | 8.88 | 8.94 | 8.94 | qfq | 14,745,505 | 131,806,563 | -0.78% |
| 2026-01-15 | 9.02 | 9.17 | 8.97 | 9.01 | 9.01 | qfq | 14,228,031 | 128,552,556 | -0.44% |
| 2026-01-14 | 9.00 | 9.20 | 8.95 | 9.05 | 9.05 | qfq | 21,578,285 | 196,019,485 | -0.11% |
| 2026-01-13 | 9.37 | 9.39 | 9.05 | 9.06 | 9.06 | qfq | 25,888,110 | 237,008,254 | -3.51% |
| 2026-01-12 | 9.26 | 9.40 | 9.25 | 9.39 | 9.39 | qfq | 25,706,926 | 240,061,917 | 1.19% |
| 2026-01-09 | 9.35 | 9.42 | 9.20 | 9.28 | 9.28 | qfq | 26,607,587 | 247,233,852 | 0.11% |
| 2026-01-08 | 9.06 | 9.33 | 8.97 | 9.27 | 9.27 | qfq | 31,000,491 | 285,567,669 | 3.00% |
| 2026-01-07 | 9.20 | 9.21 | 8.96 | 9.00 | 9.00 | qfq | 20,027,144 | 180,991,483 | -2.17% |
| 2026-01-06 | 9.13 | 9.21 | 9.07 | 9.20 | 9.20 | qfq | 17,881,120 | 163,789,143 | 0.77% |
| 2026-01-05 | 9.06 | 9.17 | 8.97 | 9.13 | 9.13 | qfq | 17,129,200 | 155,509,328 | 1.00% |
| 2025-12-31 | 8.99 | 9.12 | 8.83 | 9.04 | 9.04 | qfq | 14,756,188 | 132,359,909 | 0.67% |
| 2025-12-30 | 9.00 | 9.18 | 8.96 | 8.98 | 8.98 | qfq | 13,060,360 | 118,084,935 | -1.10% |
| 2025-12-29 | 8.93 | 9.14 | 8.93 | 9.08 | 9.08 | qfq | 16,920,702 | 153,433,414 | 1.11% |
| 2025-12-26 | 9.06 | 9.07 | 8.93 | 8.98 | 8.98 | qfq | 9,047,200 | 81,435,868 | -0.77% |
| 2025-12-25 | 9.02 | 9.06 | 8.96 | 9.05 | 9.05 | qfq | 9,497,700 | 85,763,727 | 0.33% |
| 2025-12-24 | 8.87 | 9.04 | 8.81 | 9.02 | 9.02 | qfq | 13,273,715 | 119,082,382 | 2.38% |
| 2025-12-23 | 8.99 | 8.99 | 8.78 | 8.81 | 8.81 | qfq | 9,687,390 | 85,752,801 | -2.11% |
| 2025-12-22 | 9.02 | 9.09 | 8.98 | 9.00 | 9.00 | qfq | 7,892,000 | 71,236,080 | 0.22% |
| 2025-12-19 | 8.90 | 9.04 | 8.88 | 8.98 | 8.98 | qfq | 10,329,892 | 92,904,165 | 0.90% |
| 2025-12-18 | 8.79 | 8.99 | 8.75 | 8.90 | 8.90 | qfq | 12,200,486 | 108,716,391 | 1.02% |
| 2025-12-17 | 8.76 | 8.87 | 8.62 | 8.81 | 8.81 | qfq | 12,147,570 | 106,005,618 | -0.34% |
| 2025-12-16 | 8.96 | 8.96 | 8.71 | 8.84 | 8.84 | qfq | 10,993,571 | 96,960,468 | -0.56% |
| 2025-12-15 | 8.95 | 8.99 | 8.84 | 8.89 | 8.89 | qfq | 6,177,620 | 55,083,889 | -0.67% |
| 2025-12-12 | 8.80 | 8.99 | 8.77 | 8.95 | 8.95 | qfq | 8,847,908 | 78,800,643 | 1.36% |
| 2025-12-11 | 9.05 | 9.05 | 8.82 | 8.83 | 8.83 | qfq | 7,634,300 | 67,967,402 | -2.00% |
| 2025-12-10 | 8.93 | 9.03 | 8.90 | 9.01 | 9.01 | qfq | 7,202,696 | 64,676,277 | 0.33% |
| 2025-12-09 | 9.05 | 9.12 | 8.96 | 8.98 | 8.98 | qfq | 8,283,235 | 74,724,704 | -0.88% |
| 2025-12-08 | 9.03 | 9.13 | 9.03 | 9.06 | 9.06 | qfq | 8,506,290 | 77,244,671 | 0.55% |
| 2025-12-05 | 8.88 | 9.02 | 8.78 | 9.01 | 9.01 | qfq | 9,486,350 | 84,670,001 | 1.46% |
| 2025-12-04 | 9.03 | 9.09 | 8.81 | 8.88 | 8.88 | qfq | 12,184,518 | 108,454,756 | -1.77% |
| 2025-12-03 | 9.28 | 9.32 | 9.02 | 9.04 | 9.04 | qfq | 15,055,605 | 136,948,497 | -2.69% |
| 2025-12-02 | 9.43 | 9.46 | 9.26 | 9.29 | 9.29 | qfq | 11,927,000 | 111,371,939 | -1.80% |
| 2025-12-01 | 9.40 | 9.48 | 9.35 | 9.46 | 9.46 | qfq | 9,133,781 | 86,220,062 | 0.64% |
| 2025-11-28 | 9.38 | 9.40 | 9.31 | 9.40 | 9.40 | qfq | 6,595,300 | 61,665,576 | 0.86% |
| 2025-11-27 | 9.32 | 9.39 | 9.31 | 9.32 | 9.32 | qfq | 7,470,200 | 69,843,285 | -0.43% |
| 2025-11-26 | 9.51 | 9.51 | 9.36 | 9.36 | 9.36 | qfq | 14,550,900 | 136,796,456 | -2.19% |
| 2025-11-25 | 9.55 | 9.67 | 9.48 | 9.57 | 9.57 | qfq | 16,538,900 | 158,398,820 | -1.34% |
| 2025-11-24 | 9.31 | 9.78 | 9.31 | 9.70 | 9.70 | qfq | 19,641,175 | 187,584,765 | 3.08% |
| 2025-11-21 | 9.66 | 9.79 | 9.30 | 9.41 | 9.41 | qfq | 20,883,690 | 198,989,732 | -2.99% |
| 2025-11-20 | 9.71 | 9.82 | 9.70 | 9.70 | 9.70 | qfq | 17,554,852 | 170,906,306 | -2.71% |
| 2025-11-19 | 9.72 | 10.20 | 9.64 | 9.97 | 9.97 | qfq | 29,680,265 | 293,775,701 | 1.32% |
| 2025-11-18 | 10.20 | 10.21 | 9.78 | 9.84 | 9.84 | qfq | 38,585,392 | 381,601,066 | -4.93% |
| 2025-11-17 | 9.99 | 10.49 | 9.98 | 10.35 | 10.35 | qfq | 63,163,573 | 647,648,226 | 7.25% |
| 2025-11-14 | 9.58 | 9.81 | 9.54 | 9.65 | 9.65 | qfq | 16,267,400 | 158,025,787 | 0.73% |
| 2025-11-13 | 9.52 | 9.63 | 9.46 | 9.58 | 9.58 | qfq | 8,528,105 | 81,467,986 | 0.74% |
| 2025-11-12 | 9.70 | 9.70 | 9.45 | 9.51 | 9.51 | qfq | 13,422,711 | 127,956,465 | -2.06% |
| 2025-11-11 | 9.80 | 9.81 | 9.70 | 9.71 | 9.71 | qfq | 9,107,075 | 88,743,800 | -0.82% |
| 2025-11-10 | 9.77 | 9.80 | 9.67 | 9.79 | 9.79 | qfq | 12,912,998 | 125,582,289 | 0.20% |
| 2025-11-07 | 9.91 | 9.93 | 9.74 | 9.77 | 9.77 | qfq | 14,199,670 | 139,109,312 | -1.31% |
| 2025-11-06 | 9.94 | 9.95 | 9.86 | 9.90 | 9.90 | qfq | 10,610,567 | 105,056,680 | -0.40% |
| 2025-11-05 | 9.87 | 9.96 | 9.83 | 9.94 | 9.94 | qfq | 10,703,501 | 106,187,452 | 0.10% |
| 2025-11-04 | 10.00 | 10.03 | 9.90 | 9.93 | 9.93 | qfq | 11,221,790 | 111,687,313 | -1.10% |
| 2025-11-03 | 9.97 | 10.05 | 9.88 | 10.04 | 10.04 | qfq | 13,756,500 | 136,859,349 | 0.70% |
| 2025-10-31 | 9.90 | 10.01 | 9.90 | 9.97 | 9.97 | qfq | 11,204,420 | 111,605,264 | 0.20% |
| 2025-10-30 | 10.10 | 10.12 | 9.95 | 9.95 | 9.95 | qfq | 19,403,900 | 193,845,123 | -2.16% |
| 2025-10-29 | 10.30 | 10.30 | 10.03 | 10.17 | 10.17 | qfq | 31,018,278 | 314,507,364 | -2.59% |
| 2025-10-28 | 9.99 | 10.61 | 9.94 | 10.44 | 10.44 | qfq | 50,665,979 | 522,263,126 | 4.71% |
| 2025-10-27 | 10.00 | 10.03 | 9.91 | 9.97 | 9.97 | qfq | 19,999,731 | 199,052,553 | -1.09% |
| 2025-10-24 | 10.00 | 10.25 | 9.91 | 10.08 | 10.08 | qfq | 21,721,629 | 219,220,913 | 0.70% |
| 2025-10-23 | 9.85 | 10.20 | 9.77 | 10.01 | 10.01 | qfq | 25,024,700 | 251,263,642 | 1.21% |
| 2025-10-22 | 9.97 | 10.01 | 9.85 | 9.89 | 9.89 | qfq | 16,559,939 | 164,029,027 | -1.40% |
| 2025-10-21 | 9.89 | 10.05 | 9.80 | 10.03 | 10.03 | qfq | 18,798,810 | 186,982,271 | 1.52% |
| 2025-10-20 | 9.86 | 9.94 | 9.79 | 9.88 | 9.88 | qfq | 17,960,889 | 176,874,108 | 0.20% |
| 2025-10-17 | 10.27 | 10.30 | 9.84 | 9.86 | 9.86 | qfq | 34,006,000 | 340,575,570 | -5.47% |
| 2025-10-16 | 10.18 | 10.71 | 10.18 | 10.43 | 10.43 | qfq | 41,053,909 | 430,780,772 | 0.97% |
| 2025-10-15 | 10.60 | 10.60 | 10.05 | 10.33 | 10.33 | qfq | 43,110,249 | 440,717,762 | -3.64% |
| 2025-10-14 | 11.21 | 11.25 | 10.50 | 10.72 | 10.72 | qfq | 74,468,170 | 803,872,018 | -4.29% |
| 2025-10-13 | 10.00 | 11.28 | 9.92 | 11.20 | 11.20 | qfq | 90,308,825 | 989,553,572 | 6.67% |
| 2025-10-10 | 9.73 | 10.67 | 9.71 | 10.50 | 10.50 | qfq | 69,468,608 | 712,377,432 | 7.80% |
| 2025-10-09 | 9.68 | 9.78 | 9.65 | 9.74 | 9.74 | qfq | 14,543,890 | 141,481,901 | 0.31% |
| 2025-09-30 | 9.70 | 9.74 | 9.60 | 9.71 | 9.71 | qfq | 13,549,055 | 131,081,450 | 0.73% |
| 2025-09-29 | 9.68 | 9.72 | 9.43 | 9.64 | 9.64 | qfq | 19,276,400 | 184,749,118 | -0.92% |
| 2025-09-26 | 9.71 | 10.03 | 9.66 | 9.73 | 9.73 | qfq | 24,902,100 | 245,149,340 | 0.00% |
| 2025-09-25 | 10.01 | 10.06 | 9.73 | 9.73 | 9.73 | qfq | 18,607,000 | 183,139,987 | -2.70% |
| 2025-09-24 | 9.81 | 10.01 | 9.74 | 10.00 | 10.00 | qfq | 15,792,715 | 156,687,927 | 1.42% |
| 2025-09-23 | 10.06 | 10.13 | 9.65 | 9.86 | 9.86 | qfq | 27,526,560 | 269,735,272 | -2.47% |
| 2025-09-22 | 10.08 | 10.13 | 9.97 | 10.11 | 10.11 | qfq | 18,755,035 | 188,245,616 | -0.39% |
| 2025-09-19 | 10.09 | 10.33 | 10.07 | 10.15 | 10.15 | qfq | 21,770,531 | 221,519,668 | 0.20% |
| 2025-09-18 | 10.31 | 10.45 | 10.01 | 10.13 | 10.13 | qfq | 35,503,174 | 364,346,992 | -2.22% |
| 2025-09-17 | 10.32 | 10.41 | 10.28 | 10.36 | 10.36 | qfq | 23,210,400 | 240,210,987 | 0.29% |
| 2025-09-16 | 10.21 | 10.33 | 10.13 | 10.33 | 10.33 | qfq | 22,454,360 | 230,268,751 | 1.18% |
| 2025-09-15 | 10.33 | 10.35 | 10.16 | 10.21 | 10.21 | qfq | 18,470,580 | 188,961,516 | -1.16% |
| 2025-09-12 | 10.32 | 10.44 | 10.27 | 10.33 | 10.33 | qfq | 28,127,690 | 291,580,236 | -0.10% |
| 2025-09-11 | 10.15 | 10.35 | 10.09 | 10.34 | 10.34 | qfq | 23,083,681 | 236,557,650 | 1.47% |
| 2025-09-10 | 10.14 | 10.32 | 10.11 | 10.19 | 10.19 | qfq | 17,424,753 | 178,343,922 | 0.39% |
| 2025-09-09 | 10.44 | 10.48 | 10.10 | 10.15 | 10.15 | qfq | 24,123,132 | 247,531,032 | -2.68% |
| 2025-09-08 | 10.36 | 10.46 | 10.27 | 10.43 | 10.43 | qfq | 27,258,720 | 283,102,485 | 0.97% |
| 2025-09-05 | 10.20 | 10.37 | 9.85 | 10.33 | 10.33 | qfq | 40,338,773 | 408,642,036 | 0.58% |
| 2025-09-04 | 10.67 | 10.80 | 10.01 | 10.27 | 10.27 | qfq | 56,353,690 | 587,545,624 | -6.30% |
| 2025-09-03 | 12.30 | 12.43 | 10.95 | 10.96 | 10.96 | qfq | 53,825,273 | 616,250,300 | -9.94% |
| 2025-09-02 | 12.55 | 12.55 | 12.05 | 12.17 | 12.17 | qfq | 36,267,936 | 442,720,645 | -3.79% |
| 2025-09-01 | 12.90 | 12.90 | 12.58 | 12.65 | 12.65 | qfq | 41,978,770 | 533,508,814 | -2.99% |
| 2025-08-29 | 12.44 | 13.25 | 12.24 | 13.04 | 13.04 | qfq | 69,733,321 | 886,081,912 | 4.32% |
| 2025-08-28 | 12.25 | 12.50 | 11.90 | 12.50 | 12.50 | qfq | 53,139,484 | 646,036,430 | 1.54% |
| 2025-08-27 | 12.90 | 12.93 | 12.27 | 12.31 | 12.31 | qfq | 61,971,715 | 779,688,649 | -5.23% |
| 2025-08-26 | 13.14 | 13.34 | 12.93 | 12.99 | 12.99 | qfq | 42,437,035 | 554,244,093 | -1.14% |
| 2025-08-25 | 13.09 | 13.27 | 12.90 | 13.14 | 13.14 | qfq | 54,459,500 | 714,504,561 | 0.31% |
| 2025-08-22 | 12.86 | 13.17 | 12.69 | 13.10 | 13.10 | qfq | 46,398,712 | 603,027,238 | 1.71% |
| 2025-08-21 | 13.18 | 13.22 | 12.82 | 12.88 | 12.88 | qfq | 48,751,406 | 632,305,053 | -2.20% |
| 2025-08-20 | 13.33 | 13.42 | 13.08 | 13.17 | 13.17 | qfq | 54,880,167 | 724,882,930 | -1.13% |
| 2025-08-19 | 13.66 | 13.68 | 13.30 | 13.32 | 13.32 | qfq | 87,619,193 | 1,174,439,622 | -4.38% |
| 2025-08-18 | 13.35 | 14.16 | 13.00 | 13.93 | 13.93 | qfq | 140,078,154 | 1,888,139,482 | 3.03% |
| 2025-08-15 | 14.18 | 14.47 | 13.25 | 13.52 | 13.52 | qfq | 140,641,919 | 1,908,400,280 | -5.39% |
| 2025-08-14 | 14.18 | 14.90 | 13.50 | 14.29 | 14.29 | qfq | 220,119,828 | 3,121,167,874 | 0.78% |
| 2025-08-13 | 12.75 | 14.18 | 12.75 | 14.18 | 14.18 | qfq | 130,352,597 | 1,818,068,444 | 10.01% |
| 2025-08-12 | 13.42 | 13.88 | 12.81 | 12.89 | 12.89 | qfq | 126,867,282 | 1,669,266,585 | -3.88% |
| 2025-08-11 | 12.98 | 13.69 | 12.89 | 13.41 | 13.41 | qfq | 130,773,359 | 1,749,233,676 | 5.18% |
| 2025-08-08 | 12.96 | 13.67 | 12.75 | 12.75 | 12.75 | qfq | 140,456,470 | 1,829,729,220 | -5.06% |
| 2025-08-07 | 14.39 | 14.39 | 13.30 | 13.43 | 13.43 | qfq | 223,138,978 | 3,048,400,441 | 2.68% |
| 2025-08-06 | 12.40 | 13.08 | 12.08 | 13.08 | 13.08 | qfq | 74,094,658 | 947,364,943 | 10.01% |
| 2025-08-05 | 10.88 | 11.89 | 10.87 | 11.89 | 11.89 | qfq | 148,567,402 | 1,694,343,389 | 9.99% |
| 2025-08-04 | 10.10 | 10.99 | 10.05 | 10.81 | 10.81 | qfq | 107,597,139 | 1,146,791,372 | 5.67% |
| 2025-08-01 | 10.49 | 10.68 | 10.05 | 10.23 | 10.23 | qfq | 66,334,633 | 683,527,296 | -2.39% |
| 2025-07-31 | 10.38 | 10.78 | 10.29 | 10.48 | 10.48 | qfq | 85,188,471 | 891,178,484 | -3.59% |
| 2025-07-30 | 11.21 | 11.75 | 10.57 | 10.87 | 10.87 | qfq | 118,137,585 | 1,320,418,619 | -2.69% |
| 2025-07-29 | 10.90 | 11.44 | 10.90 | 11.17 | 11.17 | qfq | 111,398,128 | 1,241,969,713 | 0.72% |
| 2025-07-28 | 10.43 | 11.28 | 10.38 | 11.09 | 11.09 | qfq | 114,303,789 | 1,252,400,707 | 6.23% |
| 2025-07-25 | 10.33 | 10.55 | 10.16 | 10.44 | 10.44 | qfq | 60,974,420 | 631,146,902 | 0.48% |
| 2025-07-24 | 10.34 | 10.47 | 10.24 | 10.39 | 10.39 | qfq | 56,956,214 | 588,750,223 | 0.58% |
| 2025-07-23 | 10.50 | 10.75 | 10.30 | 10.33 | 10.33 | qfq | 86,674,015 | 911,281,416 | -4.88% |
| 2025-07-22 | 11.00 | 11.63 | 10.71 | 10.86 | 10.86 | qfq | 146,222,681 | 1,631,929,565 | -2.78% |
| 2025-07-21 | 10.23 | 11.39 | 10.01 | 11.17 | 11.17 | qfq | 147,631,618 | 1,595,446,991 | 7.82% |
| 2025-07-18 | 10.27 | 10.57 | 10.15 | 10.36 | 10.36 | qfq | 98,293,109 | 1,019,083,055 | 0.88% |
| 2025-07-17 | 9.99 | 10.46 | 9.93 | 10.27 | 10.27 | qfq | 101,330,324 | 1,035,081,647 | 2.80% |
| 2025-07-16 | 10.10 | 10.20 | 9.96 | 9.99 | 9.99 | qfq | 62,786,285 | 630,334,145 | -1.87% |
| 2025-07-15 | 10.30 | 10.45 | 10.03 | 10.18 | 10.18 | qfq | 82,832,157 | 842,985,702 | -1.74% |
| 2025-07-14 | 10.52 | 10.93 | 10.22 | 10.36 | 10.36 | qfq | 107,393,202 | 1,133,291,029 | -3.09% |
| 2025-07-11 | 10.66 | 11.06 | 10.36 | 10.69 | 10.69 | qfq | 115,962,486 | 1,239,888,503 | -2.91% |
| 2025-07-10 | 11.33 | 12.08 | 10.53 | 11.01 | 11.01 | qfq | 165,561,296 | 1,870,127,106 | -5.57% |
| 2025-07-09 | 11.42 | 12.48 | 11.18 | 11.66 | 11.66 | qfq | 199,196,656 | 2,361,593,196 | -0.34% |
| 2025-07-08 | 10.99 | 12.10 | 10.61 | 11.70 | 11.70 | qfq | 208,975,788 | 2,351,554,345 | 6.27% |
| 2025-07-07 | 9.75 | 11.01 | 9.28 | 11.01 | 11.01 | qfq | 198,883,779 | 2,020,186,905 | 9.99% |
| 2025-07-04 | 9.70 | 10.43 | 9.49 | 10.01 | 10.01 | qfq | 184,390,984 | 1,851,097,922 | 2.67% |
| 2025-07-03 | 9.98 | 10.22 | 9.14 | 9.75 | 9.75 | qfq | 206,662,563 | 1,972,857,498 | -3.94% |
| 2025-07-02 | 9.21 | 10.48 | 9.00 | 10.15 | 10.15 | qfq | 219,469,265 | 2,232,146,123 | 6.51% |
| 2025-07-01 | 9.49 | 10.00 | 9.09 | 9.53 | 9.53 | qfq | 219,646,108 | 2,069,196,237 | 4.73% |
| 2025-06-30 | 8.25 | 9.10 | 8.25 | 9.10 | 9.10 | qfq | 152,769,046 | 1,342,252,980 | 10.04% |
| 2025-06-27 | 8.87 | 9.34 | 8.22 | 8.27 | 8.27 | qfq | 212,400,137 | 1,865,820,317 | -5.05% |
| 2025-06-26 | 7.92 | 8.71 | 7.80 | 8.71 | 8.71 | qfq | 203,927,942 | 1,739,988,762 | 9.97% |
| 2025-06-25 | 7.20 | 7.92 | 7.18 | 7.92 | 7.92 | qfq | 144,398,352 | 1,104,431,972 | 10.00% |
| 2025-06-24 | 7.29 | 7.56 | 7.16 | 7.20 | 7.20 | qfq | 141,088,391 | 1,030,343,002 | 1.27% |
| 2025-06-23 | 6.53 | 7.11 | 6.48 | 7.11 | 7.11 | qfq | 66,832,999 | 464,283,103 | 10.06% |
| 2025-06-20 | 6.62 | 6.65 | 6.46 | 6.46 | 6.46 | qfq | 31,237,700 | 204,065,894 | -3.29% |
| 2025-06-19 | 6.92 | 6.98 | 6.61 | 6.68 | 6.68 | qfq | 60,793,157 | 410,317,513 | -5.52% |
| 2025-06-18 | 6.98 | 7.20 | 6.78 | 7.07 | 7.07 | qfq | 88,946,387 | 626,456,360 | 3.06% |
| 2025-06-17 | 6.64 | 6.92 | 6.57 | 6.86 | 6.86 | qfq | 59,612,034 | 404,723,734 | 3.63% |
| 2025-06-16 | 6.60 | 6.68 | 6.53 | 6.62 | 6.62 | qfq | 24,211,150 | 159,939,056 | -0.75% |
| 2025-06-13 | 6.68 | 6.78 | 6.55 | 6.67 | 6.67 | qfq | 41,147,865 | 273,410,589 | -1.48% |
| 2025-06-12 | 6.71 | 6.93 | 6.63 | 6.77 | 6.77 | qfq | 41,948,489 | 283,723,218 | -1.17% |
| 2025-06-11 | 6.85 | 6.95 | 6.74 | 6.85 | 6.85 | qfq | 57,237,290 | 392,030,826 | 1.63% |
| 2025-06-10 | 6.87 | 6.87 | 6.57 | 6.74 | 6.74 | qfq | 55,060,726 | 369,549,865 | -1.89% |
| 2025-06-09 | 6.91 | 6.99 | 6.77 | 6.87 | 6.87 | qfq | 63,454,804 | 434,998,111 | -0.58% |
| 2025-06-06 | 7.48 | 7.48 | 6.91 | 6.91 | 6.91 | qfq | 110,939,573 | 795,133,116 | -8.11% |
| 2025-06-05 | 7.29 | 7.52 | 7.20 | 7.52 | 7.52 | qfq | 113,402,208 | 842,695,058 | 9.94% |
| 2025-06-04 | 6.82 | 6.85 | 6.73 | 6.84 | 6.84 | qfq | 20,123,100 | 136,891,181 | 0.44% |
| 2025-06-03 | 6.68 | 6.87 | 6.65 | 6.81 | 6.81 | qfq | 25,509,301 | 173,456,053 | 0.15% |
| 2025-05-30 | 7.11 | 7.14 | 6.75 | 6.80 | 6.80 | qfq | 38,743,630 | 266,749,834 | -2.72% |
| 2025-05-29 | 6.95 | 7.09 | 6.89 | 6.99 | 6.99 | qfq | 38,272,648 | 267,987,434 | 0.87% |
| 2025-05-28 | 7.25 | 7.27 | 6.90 | 6.93 | 6.93 | qfq | 54,959,868 | 386,458,885 | -4.41% |
| 2025-05-27 | 7.10 | 7.32 | 6.97 | 7.25 | 7.25 | qfq | 66,538,104 | 473,800,662 | 1.83% |
| 2025-05-26 | 7.01 | 7.45 | 6.92 | 7.12 | 7.12 | qfq | 73,337,457 | 527,194,260 | -1.11% |
| 2025-05-23 | 7.40 | 7.84 | 7.16 | 7.20 | 7.20 | qfq | 122,727,462 | 900,595,168 | -9.43% |
| 2025-05-22 | 8.74 | 8.74 | 7.95 | 7.95 | 7.95 | qfq | 144,632,023 | 1,185,868,026 | -9.97% |
| 2025-05-21 | 8.83 | 8.83 | 8.44 | 8.83 | 8.83 | qfq | 55,527,051 | 488,256,874 | 9.96% |
| 2025-05-20 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | qfq | 7,420,597 | 59,587,394 | 10.00% |
| 2025-05-19 | 7.08 | 7.30 | 6.80 | 7.30 | 7.30 | qfq | 45,203,636 | 325,087,022 | 9.94% |
| 2025-05-16 | 6.57 | 6.72 | 6.46 | 6.64 | 6.64 | qfq | 46,580,659 | 308,870,578 | 3.27% |
| 2025-05-15 | 6.55 | 6.59 | 6.42 | 6.43 | 6.43 | qfq | 27,186,000 | 176,312,388 | -1.83% |
| 2025-05-14 | 6.60 | 6.73 | 6.51 | 6.55 | 6.55 | qfq | 42,172,820 | 277,447,682 | -0.91% |
| 2025-05-13 | 6.72 | 6.87 | 6.57 | 6.61 | 6.61 | qfq | 61,487,231 | 411,661,010 | 0.30% |
| 2025-05-12 | 6.44 | 6.67 | 6.35 | 6.59 | 6.59 | qfq | 54,729,962 | 359,279,897 | 2.49% |
| 2025-05-09 | 6.55 | 6.64 | 6.37 | 6.43 | 6.43 | qfq | 59,077,270 | 382,855,020 | -3.16% |
| 2025-05-08 | 6.38 | 6.70 | 6.31 | 6.64 | 6.64 | qfq | 107,118,041 | 697,904,193 | 3.11% |
| 2025-05-07 | 5.94 | 6.44 | 5.90 | 6.44 | 6.44 | qfq | 69,087,711 | 439,063,440 | 10.09% |
| 2025-05-06 | 5.77 | 5.86 | 5.74 | 5.85 | 5.85 | qfq | 17,798,272 | 103,452,333 | 2.45% |
| 2025-04-30 | 5.60 | 5.75 | 5.57 | 5.71 | 5.71 | qfq | 18,105,717 | 103,127,598 | 2.51% |
| 2025-04-29 | 5.50 | 5.62 | 5.44 | 5.57 | 5.57 | qfq | 12,238,640 | 67,996,940 | 0.91% |
| 2025-04-28 | 5.59 | 5.76 | 5.49 | 5.52 | 5.52 | qfq | 17,939,060 | 100,191,080 | -0.90% |
| 2025-04-25 | 5.60 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 10,818,040 | 60,438,499 | -0.18% |
| 2025-04-24 | 5.76 | 5.77 | 5.58 | 5.58 | 5.58 | qfq | 16,260,876 | 91,689,152 | -2.96% |
| 2025-04-23 | 5.69 | 5.83 | 5.69 | 5.75 | 5.75 | qfq | 18,882,590 | 109,014,549 | 1.59% |
| 2025-04-22 | 5.73 | 5.74 | 5.64 | 5.66 | 5.66 | qfq | 11,813,801 | 67,006,511 | -1.22% |
| 2025-04-21 | 5.60 | 5.73 | 5.56 | 5.73 | 5.73 | qfq | 13,043,264 | 74,041,750 | 2.14% |
| 2025-04-18 | 5.60 | 5.69 | 5.53 | 5.61 | 5.61 | qfq | 15,503,030 | 86,657,952 | -0.36% |
| 2025-04-17 | 5.61 | 5.73 | 5.59 | 5.63 | 5.63 | qfq | 12,816,470 | 72,551,143 | -0.53% |
| 2025-04-16 | 5.79 | 5.82 | 5.58 | 5.66 | 5.66 | qfq | 17,960,069 | 101,892,604 | -3.08% |
| 2025-04-15 | 5.91 | 5.96 | 5.77 | 5.84 | 5.84 | qfq | 17,787,020 | 104,068,554 | -1.18% |
| 2025-04-14 | 5.91 | 6.05 | 5.80 | 5.91 | 5.91 | qfq | 25,681,190 | 152,465,655 | 3.32% |
| 2025-04-11 | 5.58 | 5.91 | 5.58 | 5.72 | 5.72 | qfq | 27,394,380 | 158,225,283 | 0.88% |
| 2025-04-10 | 5.62 | 5.84 | 5.62 | 5.67 | 5.67 | qfq | 33,992,350 | 195,004,966 | 0.71% |
| 2025-04-09 | 5.30 | 5.73 | 4.95 | 5.63 | 5.63 | qfq | 45,624,851 | 246,262,816 | 3.87% |
| 2025-04-08 | 5.40 | 5.49 | 5.11 | 5.42 | 5.42 | qfq | 38,216,090 | 204,397,212 | 0.00% |
| 2025-04-07 | 5.43 | 5.65 | 5.42 | 5.42 | 5.42 | qfq | 17,302,800 | 94,264,629 | -9.97% |
| 2025-04-03 | 6.02 | 6.15 | 5.95 | 6.02 | 6.02 | qfq | 20,082,465 | 121,298,901 | -1.15% |
| 2025-04-02 | 6.45 | 6.45 | 6.04 | 6.09 | 6.09 | qfq | 37,776,300 | 234,387,137 | -5.73% |
| 2025-04-01 | 6.30 | 6.60 | 6.30 | 6.46 | 6.46 | qfq | 32,309,800 | 209,074,002 | 0.94% |
| 2025-03-31 | 6.33 | 6.60 | 6.33 | 6.40 | 6.40 | qfq | 34,492,850 | 221,428,448 | 2.07% |
| 2025-03-28 | 6.49 | 6.60 | 6.26 | 6.27 | 6.27 | qfq | 35,588,270 | 228,198,406 | -2.64% |
| 2025-03-27 | 6.48 | 6.49 | 6.18 | 6.44 | 6.44 | qfq | 40,773,400 | 258,299,442 | -0.62% |
| 2025-03-26 | 6.44 | 6.73 | 6.41 | 6.48 | 6.48 | qfq | 42,901,411 | 280,479,703 | -0.31% |
| 2025-03-25 | 6.93 | 7.08 | 6.48 | 6.50 | 6.50 | qfq | 62,921,857 | 423,669,017 | -6.20% |
| 2025-03-24 | 7.72 | 7.77 | 6.93 | 6.93 | 6.93 | qfq | 82,145,564 | 588,208,688 | -10.00% |
| 2025-03-21 | 7.70 | 8.18 | 7.60 | 7.70 | 7.70 | qfq | 95,666,480 | 748,460,230 | -3.51% |
| 2025-03-20 | 7.48 | 8.38 | 7.40 | 7.98 | 7.98 | qfq | 161,166,449 | 1,276,017,710 | 4.72% |
| 2025-03-19 | 6.90 | 7.62 | 6.83 | 7.62 | 7.62 | qfq | 94,949,945 | 710,239,532 | 9.96% |
| 2025-03-18 | 7.14 | 7.33 | 6.84 | 6.93 | 6.93 | qfq | 68,768,681 | 482,391,552 | -4.68% |
| 2025-03-17 | 7.08 | 7.46 | 7.08 | 7.27 | 7.27 | qfq | 61,138,760 | 443,915,212 | 0.00% |
| 2025-03-14 | 7.47 | 7.88 | 6.92 | 7.27 | 7.27 | qfq | 116,978,309 | 847,644,899 | -1.62% |
| 2025-03-13 | 6.63 | 7.39 | 6.62 | 7.39 | 7.39 | qfq | 91,323,176 | 645,644,333 | 9.97% |
| 2025-03-12 | 6.52 | 6.89 | 6.48 | 6.72 | 6.72 | qfq | 61,412,094 | 410,340,558 | 3.86% |
| 2025-03-11 | 6.28 | 6.55 | 6.24 | 6.47 | 6.47 | qfq | 42,943,931 | 276,229,883 | 1.09% |
| 2025-03-10 | 6.38 | 6.60 | 6.37 | 6.40 | 6.40 | qfq | 53,682,151 | 347,120,027 | -2.74% |
| 2025-03-07 | 6.06 | 6.78 | 6.00 | 6.58 | 6.58 | qfq | 95,828,415 | 622,389,961 | 6.82% |
| 2025-03-06 | 6.12 | 6.22 | 6.10 | 6.16 | 6.16 | qfq | 33,964,025 | 208,889,768 | -0.32% |
| 2025-03-05 | 6.18 | 6.36 | 6.05 | 6.18 | 6.18 | qfq | 51,508,034 | 317,853,623 | -2.37% |
| 2025-03-04 | 5.92 | 6.46 | 5.87 | 6.33 | 6.33 | qfq | 72,395,400 | 451,560,752 | 6.03% |
| 2025-03-03 | 5.94 | 6.27 | 5.93 | 5.97 | 5.97 | qfq | 58,659,600 | 355,444,344 | 0.51% |
| 2025-02-28 | 5.59 | 6.15 | 5.50 | 5.94 | 5.94 | qfq | 64,620,731 | 378,147,751 | 5.69% |
| 2025-02-27 | 5.80 | 5.83 | 5.56 | 5.62 | 5.62 | qfq | 19,710,477 | 111,517,625 | -2.26% |
| 2025-02-26 | 5.70 | 5.79 | 5.69 | 5.75 | 5.75 | qfq | 22,776,870 | 130,762,173 | 0.35% |
| 2025-02-25 | 5.70 | 5.81 | 5.65 | 5.73 | 5.73 | qfq | 27,279,019 | 156,248,795 | -0.52% |
| 2025-02-24 | 5.58 | 5.76 | 5.47 | 5.76 | 5.76 | qfq | 37,227,391 | 210,983,015 | 3.60% |
| 2025-02-21 | 5.56 | 5.60 | 5.49 | 5.56 | 5.56 | qfq | 24,516,610 | 136,019,743 | -0.71% |
| 2025-02-20 | 5.64 | 5.68 | 5.56 | 5.60 | 5.60 | qfq | 21,928,185 | 122,717,815 | 0.18% |
| 2025-02-19 | 5.49 | 5.66 | 5.48 | 5.59 | 5.59 | qfq | 21,445,585 | 120,015,198 | 0.54% |
| 2025-02-18 | 5.72 | 5.79 | 5.55 | 5.56 | 5.56 | qfq | 30,629,200 | 173,649,902 | -3.30% |
| 2025-02-17 | 5.68 | 5.87 | 5.62 | 5.75 | 5.75 | qfq | 33,107,780 | 189,327,271 | 1.05% |
| 2025-02-14 | 5.83 | 5.98 | 5.63 | 5.69 | 5.69 | qfq | 43,051,982 | 247,494,555 | -3.56% |
| 2025-02-13 | 5.90 | 6.05 | 5.76 | 5.90 | 5.90 | qfq | 55,965,893 | 330,131,527 | 0.17% |
| 2025-02-12 | 5.77 | 6.19 | 5.60 | 5.89 | 5.89 | qfq | 70,024,002 | 414,412,874 | 0.34% |
| 2025-02-11 | 6.05 | 6.45 | 5.85 | 5.87 | 5.87 | qfq | 115,100,905 | 714,378,606 | 0.17% |
| 2025-02-10 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | qfq | 35,278,208 | 206,562,617 | 9.94% |
| 2025-02-07 | 5.23 | 5.45 | 5.23 | 5.33 | 5.33 | qfq | 23,989,671 | 127,994,841 | 1.33% |
| 2025-02-06 | 5.08 | 5.27 | 5.06 | 5.26 | 5.26 | qfq | 14,923,210 | 77,464,215 | 2.73% |
| 2025-02-05 | 5.11 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 10,478,101 | 53,725,019 | 0.79% |
| 2025-01-27 | 5.25 | 5.25 | 5.06 | 5.08 | 5.08 | qfq | 10,024,000 | 51,503,661 | -1.55% |
| 2025-01-24 | 5.15 | 5.20 | 5.01 | 5.16 | 5.16 | qfq | 15,392,550 | 78,994,168 | 0.98% |
| 2025-01-23 | 5.29 | 5.38 | 5.10 | 5.11 | 5.11 | qfq | 21,938,513 | 114,829,658 | -2.67% |
| 2025-01-22 | 5.50 | 5.50 | 5.22 | 5.25 | 5.25 | qfq | 28,886,350 | 153,503,497 | -5.91% |
| 2025-01-21 | 5.52 | 5.68 | 5.47 | 5.58 | 5.58 | qfq | 34,912,459 | 194,489,423 | 1.09% |
| 2025-01-20 | 5.66 | 5.72 | 5.46 | 5.52 | 5.52 | qfq | 29,644,062 | 164,146,511 | -0.90% |
| 2025-01-17 | 5.68 | 5.76 | 5.46 | 5.57 | 5.57 | qfq | 50,579,910 | 282,446,925 | -3.97% |
| 2025-01-16 | 5.91 | 6.16 | 5.75 | 5.80 | 5.80 | qfq | 85,813,567 | 509,105,274 | -4.13% |
| 2025-01-15 | 5.40 | 6.05 | 5.39 | 6.05 | 6.05 | qfq | 55,375,265 | 329,562,953 | 10.00% |
| 2025-01-14 | 5.30 | 5.53 | 5.20 | 5.50 | 5.50 | qfq | 34,998,348 | 188,421,407 | 3.19% |
| 2025-01-13 | 5.08 | 5.60 | 5.02 | 5.33 | 5.33 | qfq | 33,167,031 | 176,346,571 | 2.30% |
| 2025-01-10 | 5.01 | 5.22 | 4.95 | 5.21 | 5.21 | qfq | 27,347,951 | 139,479,648 | 2.76% |
| 2025-01-09 | 5.02 | 5.24 | 4.96 | 5.07 | 5.07 | qfq | 20,263,610 | 103,545,243 | -0.78% |
| 2025-01-08 | 5.06 | 5.28 | 4.81 | 5.11 | 5.11 | qfq | 24,760,361 | 124,379,517 | 0.99% |
| 2025-01-07 | 5.00 | 5.10 | 4.91 | 5.06 | 5.06 | qfq | 18,935,631 | 95,031,648 | 1.20% |
| 2025-01-06 | 4.85 | 5.30 | 4.82 | 5.00 | 5.00 | qfq | 36,245,947 | 184,325,677 | -0.40% |
| 2025-01-03 | 4.70 | 5.33 | 4.53 | 5.02 | 5.02 | qfq | 52,706,559 | 254,610,452 | 3.51% |
| 2025-01-02 | 4.53 | 4.97 | 4.53 | 4.85 | 4.85 | qfq | 47,881,220 | 234,010,797 | 7.30% |
| 2024-12-31 | 4.58 | 4.61 | 4.50 | 4.52 | 4.52 | qfq | 10,592,970 | 48,130,931 | -1.31% |
| 2024-12-30 | 4.70 | 4.72 | 4.56 | 4.58 | 4.58 | qfq | 15,132,928 | 69,657,207 | -3.78% |
| 2024-12-27 | 4.74 | 4.87 | 4.73 | 4.76 | 4.76 | qfq | 14,822,528 | 71,314,803 | 1.28% |
| 2024-12-26 | 4.70 | 4.81 | 4.67 | 4.70 | 4.70 | qfq | 13,626,500 | 64,402,768 | 0.21% |
| 2024-12-25 | 4.81 | 4.86 | 4.52 | 4.69 | 4.69 | qfq | 19,975,800 | 93,218,563 | -3.70% |
| 2024-12-24 | 5.03 | 5.10 | 4.77 | 4.87 | 4.87 | qfq | 26,981,132 | 131,742,293 | -2.79% |
| 2024-12-23 | 5.46 | 5.47 | 5.00 | 5.01 | 5.01 | qfq | 35,761,538 | 184,898,630 | -9.24% |
| 2024-12-20 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 25,783,832 | 143,624,035 | -1.78% |
| 2024-12-19 | 5.60 | 5.79 | 5.60 | 5.62 | 5.62 | qfq | 36,620,400 | 207,691,267 | -4.58% |
| 2024-12-18 | 5.70 | 6.12 | 5.55 | 5.89 | 5.89 | qfq | 67,786,837 | 398,579,670 | 5.94% |
| 2024-12-17 | 5.88 | 5.93 | 5.52 | 5.56 | 5.56 | qfq | 58,601,173 | 332,423,560 | -6.40% |
| 2024-12-16 | 5.74 | 6.31 | 5.69 | 5.94 | 5.94 | qfq | 76,397,329 | 464,884,798 | 3.48% |
| 2024-12-13 | 5.85 | 5.98 | 5.69 | 5.74 | 5.74 | qfq | 32,967,481 | 191,589,627 | -2.38% |
| 2024-12-12 | 5.80 | 6.15 | 5.73 | 5.88 | 5.88 | qfq | 49,749,183 | 292,727,132 | 1.20% |
| 2024-12-11 | 5.43 | 5.90 | 5.43 | 5.81 | 5.81 | qfq | 50,242,296 | 288,097,344 | 5.64% |
| 2024-12-10 | 5.60 | 5.70 | 5.49 | 5.50 | 5.50 | qfq | 22,520,285 | 124,826,079 | 0.00% |
| 2024-12-09 | 5.60 | 5.65 | 5.43 | 5.50 | 5.50 | qfq | 22,348,313 | 123,084,454 | -2.31% |
| 2024-12-06 | 5.56 | 5.65 | 5.46 | 5.63 | 5.63 | qfq | 24,039,518 | 133,821,420 | 0.90% |
| 2024-12-05 | 5.46 | 5.58 | 5.44 | 5.58 | 5.58 | qfq | 22,562,845 | 124,900,459 | 2.20% |
| 2024-12-04 | 5.35 | 5.55 | 5.32 | 5.46 | 5.46 | qfq | 24,844,557 | 135,780,809 | 1.49% |
| 2024-12-03 | 5.28 | 5.40 | 5.26 | 5.38 | 5.38 | qfq | 19,322,260 | 103,134,016 | 1.51% |
| 2024-12-02 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | qfq | 18,317,717 | 96,403,795 | 3.11% |
| 2024-11-29 | 5.09 | 5.14 | 4.98 | 5.14 | 5.14 | qfq | 13,283,660 | 67,418,190 | 1.58% |
| 2024-11-28 | 5.06 | 5.17 | 5.04 | 5.06 | 5.06 | qfq | 14,013,363 | 71,570,157 | -0.78% |
| 2024-11-27 | 5.06 | 5.10 | 4.84 | 5.10 | 5.10 | qfq | 15,585,170 | 77,096,008 | 0.00% |
| 2024-11-26 | 5.10 | 5.18 | 5.03 | 5.10 | 5.10 | qfq | 14,220,546 | 72,539,266 | -0.39% |
| 2024-11-25 | 5.08 | 5.16 | 4.99 | 5.12 | 5.12 | qfq | 15,734,900 | 79,579,550 | 0.39% |
| 2024-11-22 | 5.34 | 5.46 | 5.09 | 5.10 | 5.10 | qfq | 20,234,063 | 106,872,620 | -4.49% |
| 2024-11-21 | 5.30 | 5.49 | 5.23 | 5.34 | 5.34 | qfq | 20,773,072 | 111,382,913 | 0.00% |
| 2024-11-20 | 5.17 | 5.46 | 5.10 | 5.34 | 5.34 | qfq | 24,214,752 | 127,713,940 | 3.09% |
| 2024-11-19 | 5.09 | 5.19 | 5.03 | 5.18 | 5.18 | qfq | 14,786,467 | 75,727,854 | 0.97% |
| 2024-11-18 | 5.26 | 5.32 | 5.08 | 5.13 | 5.13 | qfq | 22,592,720 | 117,133,609 | -2.47% |
| 2024-11-15 | 5.63 | 5.63 | 5.24 | 5.26 | 5.26 | qfq | 29,191,009 | 158,195,249 | -7.07% |
| 2024-11-14 | 5.81 | 5.89 | 5.61 | 5.66 | 5.66 | qfq | 29,523,100 | 170,483,488 | -2.58% |
| 2024-11-13 | 5.66 | 5.87 | 5.56 | 5.81 | 5.81 | qfq | 33,953,441 | 194,807,215 | 2.29% |
| 2024-11-12 | 5.75 | 5.82 | 5.63 | 5.68 | 5.68 | qfq | 34,147,435 | 195,638,199 | -1.05% |
| 2024-11-11 | 5.55 | 5.80 | 5.44 | 5.74 | 5.74 | qfq | 36,872,851 | 207,261,094 | 3.24% |
| 2024-11-08 | 5.60 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 28,593,700 | 159,218,804 | -0.54% |
| 2024-11-07 | 5.45 | 5.65 | 5.38 | 5.59 | 5.59 | qfq | 25,692,981 | 142,191,351 | 1.64% |
| 2024-11-06 | 5.70 | 5.81 | 5.42 | 5.50 | 5.50 | qfq | 35,581,619 | 198,136,292 | -2.83% |
| 2024-11-05 | 5.47 | 5.93 | 5.41 | 5.66 | 5.66 | qfq | 38,339,564 | 217,139,385 | 3.47% |
| 2024-11-04 | 5.27 | 5.66 | 5.27 | 5.47 | 5.47 | qfq | 34,373,003 | 188,312,678 | -2.84% |
| 2024-11-01 | 6.15 | 6.20 | 5.63 | 5.63 | 5.63 | qfq | 58,835,520 | 343,107,539 | -10.06% |
| 2024-10-31 | 5.88 | 6.47 | 5.80 | 6.26 | 6.26 | qfq | 80,338,820 | 494,505,205 | 4.16% |
| 2024-10-30 | 6.20 | 6.60 | 5.85 | 6.01 | 6.01 | qfq | 112,712,334 | 700,076,653 | -0.33% |
| 2024-10-29 | 5.43 | 6.03 | 5.30 | 6.03 | 6.03 | qfq | 78,250,825 | 442,556,067 | 10.04% |
| 2024-10-28 | 5.17 | 5.65 | 5.13 | 5.48 | 5.48 | qfq | 56,353,596 | 306,722,212 | 6.41% |
| 2024-10-25 | 4.90 | 5.25 | 4.90 | 5.15 | 5.15 | qfq | 48,317,439 | 247,342,760 | 4.04% |
| 2024-10-24 | 4.80 | 5.08 | 4.73 | 4.95 | 4.95 | qfq | 37,567,420 | 184,636,976 | 2.27% |
| 2024-10-23 | 4.79 | 4.96 | 4.75 | 4.84 | 4.84 | qfq | 32,752,800 | 160,136,068 | 0.83% |
| 2024-10-22 | 4.85 | 4.85 | 4.70 | 4.80 | 4.80 | qfq | 22,945,920 | 109,570,040 | -0.62% |
| 2024-10-21 | 4.67 | 4.86 | 4.66 | 4.83 | 4.83 | qfq | 36,686,880 | 175,016,962 | 4.55% |
| 2024-10-18 | 4.49 | 4.67 | 4.40 | 4.62 | 4.62 | qfq | 27,191,900 | 124,540,811 | 2.21% |
| 2024-10-17 | 4.71 | 4.75 | 4.52 | 4.52 | 4.52 | qfq | 26,041,370 | 120,625,632 | -4.24% |
| 2024-10-16 | 4.74 | 4.94 | 4.66 | 4.72 | 4.72 | qfq | 27,488,810 | 130,393,011 | -2.48% |
| 2024-10-15 | 4.80 | 5.07 | 4.71 | 4.84 | 4.84 | qfq | 38,438,592 | 188,230,860 | -0.41% |
| 2024-10-14 | 4.70 | 4.89 | 4.63 | 4.86 | 4.86 | qfq | 33,076,012 | 159,148,094 | 1.67% |
| 2024-10-11 | 4.67 | 4.88 | 4.52 | 4.78 | 4.78 | qfq | 29,931,592 | 142,392,106 | 1.27% |
| 2024-10-10 | 4.64 | 4.88 | 4.40 | 4.72 | 4.72 | qfq | 35,244,590 | 164,363,751 | 1.94% |
| 2024-10-09 | 5.05 | 5.10 | 4.63 | 4.63 | 4.63 | qfq | 38,964,490 | 186,779,344 | -9.92% |
| 2024-10-08 | 5.47 | 5.47 | 4.80 | 5.14 | 5.14 | qfq | 74,073,963 | 380,882,070 | 3.01% |
| 2024-09-30 | 4.72 | 5.08 | 4.58 | 4.99 | 4.99 | qfq | 77,902,190 | 376,691,420 | 7.08% |
| 2024-09-27 | 4.58 | 4.66 | 4.50 | 4.66 | 4.66 | qfq | 39,813,210 | 182,658,544 | 2.19% |
| 2024-09-26 | 4.55 | 4.56 | 4.42 | 4.56 | 4.56 | qfq | 46,608,120 | 209,946,324 | -2.15% |
| 2024-09-25 | 4.57 | 4.75 | 4.48 | 4.66 | 4.66 | qfq | 70,068,856 | 324,841,019 | -0.43% |
| 2024-09-24 | 4.71 | 5.02 | 4.60 | 4.68 | 4.68 | qfq | 98,189,831 | 470,389,720 | 2.41% |
| 2024-09-23 | 4.17 | 4.57 | 4.12 | 4.57 | 4.57 | qfq | 62,824,759 | 278,245,213 | 10.12% |
| 2024-09-20 | 4.25 | 4.31 | 4.11 | 4.15 | 4.15 | qfq | 33,956,300 | 142,493,101 | -3.26% |
| 2024-09-19 | 4.14 | 4.38 | 4.01 | 4.29 | 4.29 | qfq | 44,113,250 | 187,575,994 | 3.37% |
| 2024-09-18 | 4.00 | 4.22 | 3.76 | 4.15 | 4.15 | qfq | 34,210,850 | 138,963,902 | 1.22% |
| 2024-09-13 | 4.07 | 4.25 | 3.93 | 4.10 | 4.10 | qfq | 37,011,200 | 151,974,307 | -0.73% |
| 2024-09-12 | 3.95 | 4.18 | 3.91 | 4.13 | 4.13 | qfq | 40,567,769 | 166,079,745 | 3.77% |
| 2024-09-11 | 3.89 | 4.07 | 3.87 | 3.98 | 3.98 | qfq | 36,796,272 | 144,651,809 | -2.45% |
| 2024-09-10 | 4.39 | 4.54 | 4.03 | 4.08 | 4.08 | qfq | 70,475,221 | 298,126,814 | -5.77% |
| 2024-09-09 | 3.83 | 4.33 | 3.83 | 4.33 | 4.33 | qfq | 61,141,723 | 252,443,556 | 9.90% |
| 2024-09-06 | 4.08 | 4.20 | 3.91 | 3.94 | 3.94 | qfq | 53,417,154 | 216,084,509 | 1.29% |
| 2024-09-05 | 4.00 | 4.24 | 3.80 | 3.89 | 3.89 | qfq | 67,329,196 | 269,118,761 | -4.66% |
| 2024-09-04 | 3.71 | 4.08 | 3.60 | 4.08 | 4.08 | qfq | 68,253,872 | 263,622,655 | 9.97% |
| 2024-09-03 | 3.35 | 3.71 | 3.35 | 3.71 | 3.71 | qfq | 34,174,856 | 124,582,758 | 10.09% |
| 2024-09-02 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | qfq | 5,162,500 | 17,481,705 | -0.59% |
| 2024-08-30 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | qfq | 6,442,116 | 21,828,599 | 1.80% |
| 2024-08-29 | 3.27 | 3.34 | 3.25 | 3.33 | 3.33 | qfq | 4,548,885 | 15,068,628 | 1.52% |
| 2024-08-28 | 3.21 | 3.32 | 3.21 | 3.28 | 3.28 | qfq | 3,937,300 | 12,921,022 | 0.00% |
| 2024-08-27 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 7,366,000 | 24,296,909 | -2.67% |
| 2024-08-26 | 3.41 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 7,429,231 | 25,126,300 | -0.30% |
| 2024-08-23 | 3.52 | 3.54 | 3.35 | 3.38 | 3.38 | qfq | 16,002,720 | 54,886,055 | -6.11% |
| 2024-08-22 | 3.52 | 3.64 | 3.48 | 3.60 | 3.60 | qfq | 15,358,370 | 54,850,494 | 2.27% |
| 2024-08-21 | 3.54 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 12,234,140 | 43,025,763 | -1.95% |
| 2024-08-20 | 3.70 | 3.71 | 3.57 | 3.59 | 3.59 | qfq | 22,938,462 | 83,199,759 | -5.53% |
| 2024-08-19 | 3.58 | 3.95 | 3.45 | 3.80 | 3.80 | qfq | 37,691,113 | 137,912,277 | 5.56% |
| 2024-08-16 | 3.36 | 3.71 | 3.33 | 3.60 | 3.60 | qfq | 21,264,926 | 75,569,592 | 6.82% |
| 2024-08-15 | 3.34 | 3.40 | 3.32 | 3.37 | 3.37 | qfq | 5,823,530 | 19,569,813 | 0.30% |
| 2024-08-14 | 3.32 | 3.47 | 3.30 | 3.36 | 3.36 | qfq | 6,587,300 | 22,268,172 | 0.90% |
| 2024-08-13 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 2,394,132 | 7,940,923 | 0.30% |
| 2024-08-12 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 3,445,125 | 11,464,557 | -1.19% |
| 2024-08-09 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | qfq | 4,026,600 | 13,615,314 | -0.88% |
| 2024-08-08 | 3.45 | 3.46 | 3.36 | 3.39 | 3.39 | qfq | 4,685,180 | 15,874,059 | -2.02% |
| 2024-08-07 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 4,544,165 | 15,672,013 | 1.17% |
| 2024-08-06 | 3.40 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 4,847,400 | 16,481,720 | 1.48% |
| 2024-08-05 | 3.43 | 3.48 | 3.36 | 3.37 | 3.37 | qfq | 6,593,100 | 22,561,156 | -2.60% |
| 2024-08-02 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | qfq | 6,426,821 | 22,489,343 | -1.42% |
| 2024-08-01 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | qfq | 8,301,230 | 29,048,348 | 1.45% |
| 2024-07-31 | 3.39 | 3.49 | 3.38 | 3.46 | 3.46 | qfq | 7,943,077 | 27,364,217 | 1.76% |
| 2024-07-30 | 3.38 | 3.42 | 3.32 | 3.40 | 3.40 | qfq | 4,828,350 | 16,275,739 | 0.89% |
| 2024-07-29 | 3.36 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 4,661,400 | 15,690,953 | 0.60% |
| 2024-07-26 | 3.23 | 3.36 | 3.19 | 3.35 | 3.35 | qfq | 7,761,230 | 25,692,785 | 3.72% |
| 2024-07-25 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | qfq | 4,172,380 | 13,398,234 | 1.25% |
| 2024-07-24 | 3.31 | 3.32 | 3.17 | 3.19 | 3.19 | qfq | 8,198,950 | 26,521,067 | -3.92% |
| 2024-07-23 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 5,479,971 | 18,416,134 | -0.90% |
| 2024-07-22 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 4,061,850 | 13,603,092 | 0.30% |
| 2024-07-19 | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 5,212,130 | 17,497,688 | -0.30% |
| 2024-07-18 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 5,973,430 | 20,115,051 | -2.62% |
| 2024-07-17 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | qfq | 7,401,401 | 25,643,192 | -2.27% |
| 2024-07-16 | 3.44 | 3.64 | 3.40 | 3.52 | 3.52 | qfq | 11,824,678 | 41,540,937 | 2.62% |
| 2024-07-15 | 3.55 | 3.55 | 3.43 | 3.43 | 3.43 | qfq | 8,477,900 | 29,429,080 | -3.38% |
| 2024-07-12 | 3.52 | 3.66 | 3.48 | 3.55 | 3.55 | qfq | 11,744,899 | 41,681,514 | 0.00% |
| 2024-07-11 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | qfq | 12,621,719 | 44,418,030 | 3.20% |
| 2024-07-10 | 3.50 | 3.55 | 3.40 | 3.44 | 3.44 | qfq | 14,707,379 | 50,924,103 | -3.10% |
| 2024-07-09 | 3.57 | 3.63 | 3.45 | 3.55 | 3.55 | qfq | 19,672,518 | 69,466,167 | -1.11% |
| 2024-07-08 | 3.37 | 3.72 | 3.34 | 3.59 | 3.59 | qfq | 28,857,117 | 104,366,084 | 6.21% |
| 2024-07-05 | 3.36 | 3.41 | 3.29 | 3.38 | 3.38 | qfq | 3,779,800 | 12,715,656 | 0.60% |
| 2024-07-04 | 3.52 | 3.52 | 3.35 | 3.36 | 3.36 | qfq | 5,386,040 | 18,356,618 | -3.45% |
| 2024-07-03 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 6,463,299 | 22,442,673 | 1.16% |
| 2024-07-02 | 3.41 | 3.46 | 3.39 | 3.44 | 3.44 | qfq | 4,853,218 | 16,705,483 | 0.88% |
| 2024-07-01 | 3.40 | 3.42 | 3.33 | 3.41 | 3.41 | qfq | 5,411,271 | 18,280,876 | 0.59% |
| 2024-06-28 | 3.35 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 4,179,477 | 14,219,087 | 0.30% |
| 2024-06-27 | 3.45 | 3.49 | 3.37 | 3.38 | 3.38 | qfq | 4,916,800 | 16,817,008 | -1.74% |
| 2024-06-26 | 3.36 | 3.46 | 3.31 | 3.44 | 3.44 | qfq | 5,016,579 | 16,996,988 | 2.08% |
| 2024-06-25 | 3.28 | 3.42 | 3.28 | 3.37 | 3.37 | qfq | 6,425,120 | 21,630,050 | 2.43% |
| 2024-06-24 | 3.41 | 3.42 | 3.28 | 3.29 | 3.29 | qfq | 6,240,700 | 20,769,796 | -3.80% |
| 2024-06-21 | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | qfq | 3,775,000 | 12,866,503 | 0.59% |
| 2024-06-20 | 3.53 | 3.53 | 3.39 | 3.40 | 3.40 | qfq | 5,121,700 | 17,595,009 | -3.13% |
| 2024-06-19 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 4,406,500 | 15,576,524 | -0.85% |
| 2024-06-18 | 3.43 | 3.55 | 3.42 | 3.54 | 3.54 | qfq | 6,147,360 | 21,509,007 | 2.91% |
| 2024-06-17 | 3.49 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 4,537,930 | 15,681,976 | -1.43% |
| 2024-06-14 | 3.49 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 3,682,400 | 12,795,489 | 0.58% |
| 2024-06-13 | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 5,113,200 | 17,856,013 | -1.70% |
| 2024-06-12 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | qfq | 5,496,660 | 19,308,605 | 2.02% |
| 2024-06-11 | 3.51 | 3.51 | 3.39 | 3.46 | 3.46 | qfq | 5,618,412 | 19,330,488 | -1.14% |
| 2024-06-07 | 3.36 | 3.51 | 3.36 | 3.50 | 3.50 | qfq | 9,327,460 | 32,145,517 | 4.17% |
| 2024-06-06 | 3.56 | 3.56 | 3.31 | 3.36 | 3.36 | qfq | 16,569,113 | 56,045,384 | -5.62% |
| 2024-06-05 | 3.65 | 3.66 | 3.55 | 3.56 | 3.56 | qfq | 7,120,670 | 25,674,737 | -3.00% |
| 2024-06-04 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 7,922,160 | 28,952,115 | -1.61% |
| 2024-06-03 | 3.88 | 3.89 | 3.68 | 3.73 | 3.73 | qfq | 9,931,300 | 37,270,215 | -3.62% |
| 2024-05-31 | 3.80 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 6,880,560 | 26,534,683 | 2.11% |
| 2024-05-30 | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 4,523,400 | 17,203,043 | -0.52% |
| 2024-05-29 | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 5,504,400 | 20,936,264 | 0.26% |
| 2024-05-28 | 3.83 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 5,494,710 | 20,839,592 | -0.52% |
| 2024-05-27 | 3.83 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 5,931,091 | 22,360,660 | 0.53% |
| 2024-05-24 | 3.85 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 3,695,900 | 14,129,326 | -1.04% |
| 2024-05-23 | 3.94 | 3.95 | 3.81 | 3.84 | 3.84 | qfq | 8,082,160 | 31,174,129 | -2.29% |
| 2024-05-22 | 3.91 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 5,164,600 | 20,328,292 | 0.26% |
| 2024-05-21 | 3.99 | 4.00 | 3.88 | 3.92 | 3.92 | qfq | 8,421,930 | 32,964,267 | -1.75% |
| 2024-05-20 | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 9,792,400 | 39,303,083 | -1.48% |
| 2024-05-17 | 4.06 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 5,821,300 | 23,489,642 | 0.50% |
| 2024-05-16 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | qfq | 4,636,610 | 18,713,646 | 1.00% |
| 2024-05-15 | 4.04 | 4.06 | 3.99 | 3.99 | 3.99 | qfq | 6,327,430 | 25,437,530 | -1.72% |
| 2024-05-14 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | qfq | 6,394,200 | 25,951,482 | 1.50% |
| 2024-05-13 | 4.12 | 4.12 | 3.97 | 4.00 | 4.00 | qfq | 10,397,200 | 41,791,523 | -3.38% |
| 2024-05-10 | 4.23 | 4.24 | 4.13 | 4.14 | 4.14 | qfq | 9,580,000 | 39,908,758 | -2.36% |
| 2024-05-09 | 4.20 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 12,860,300 | 54,534,157 | -0.24% |
| 2024-05-08 | 4.21 | 4.37 | 4.16 | 4.25 | 4.25 | qfq | 18,181,400 | 77,779,593 | 0.47% |
| 2024-05-07 | 4.19 | 4.35 | 4.14 | 4.23 | 4.23 | qfq | 11,664,100 | 49,209,252 | 0.71% |
| 2024-05-06 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | qfq | 8,037,030 | 33,590,885 | 2.44% |
| 2024-04-30 | 4.18 | 4.20 | 4.03 | 4.10 | 4.10 | qfq | 9,968,950 | 40,887,339 | -0.97% |
| 2024-04-29 | 4.03 | 4.16 | 4.00 | 4.14 | 4.14 | qfq | 11,148,690 | 45,817,728 | 2.48% |
| 2024-04-26 | 3.99 | 4.07 | 3.97 | 4.04 | 4.04 | qfq | 8,723,600 | 35,138,397 | 1.25% |
| 2024-04-25 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 8,499,500 | 34,068,615 | 0.25% |
| 2024-04-24 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | qfq | 7,669,400 | 30,318,409 | 2.05% |
| 2024-04-23 | 3.92 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 10,342,272 | 40,695,097 | -0.51% |
| 2024-04-22 | 3.91 | 4.04 | 3.75 | 3.92 | 3.92 | qfq | 14,969,750 | 58,451,254 | 0.77% |
| 2024-04-19 | 3.93 | 3.96 | 3.86 | 3.89 | 3.89 | qfq | 10,031,652 | 39,131,038 | -1.02% |
| 2024-04-18 | 3.98 | 4.03 | 3.83 | 3.93 | 3.93 | qfq | 12,595,102 | 49,646,062 | -0.51% |
| 2024-04-17 | 3.66 | 3.96 | 3.66 | 3.95 | 3.95 | qfq | 16,172,319 | 62,869,235 | 7.92% |
| 2024-04-16 | 4.05 | 4.05 | 3.66 | 3.66 | 3.66 | qfq | 21,119,800 | 79,279,854 | -10.07% |
| 2024-04-15 | 4.32 | 4.35 | 3.93 | 4.07 | 4.07 | qfq | 18,390,982 | 75,569,115 | -5.79% |
| 2024-04-12 | 4.48 | 4.52 | 4.31 | 4.32 | 4.32 | qfq | 17,397,671 | 76,683,717 | -5.05% |
| 2024-04-11 | 4.33 | 4.76 | 4.25 | 4.55 | 4.55 | qfq | 22,887,681 | 103,738,815 | 4.60% |
| 2024-04-10 | 4.50 | 4.51 | 4.29 | 4.35 | 4.35 | qfq | 12,385,660 | 54,168,297 | -3.55% |
| 2024-04-09 | 4.50 | 4.56 | 4.45 | 4.51 | 4.51 | qfq | 8,857,286 | 39,751,009 | -0.22% |
| 2024-04-08 | 4.56 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 9,234,252 | 41,945,666 | -1.09% |
| 2024-04-03 | 4.69 | 4.69 | 4.51 | 4.57 | 4.57 | qfq | 12,259,430 | 55,989,488 | -2.35% |
| 2024-04-02 | 4.79 | 4.81 | 4.65 | 4.68 | 4.68 | qfq | 13,118,200 | 61,695,343 | -2.30% |
| 2024-04-01 | 4.73 | 4.84 | 4.70 | 4.79 | 4.79 | qfq | 16,769,460 | 80,096,063 | 1.27% |
| 2024-03-29 | 4.69 | 4.79 | 4.63 | 4.73 | 4.73 | qfq | 14,925,701 | 70,466,834 | 0.64% |
| 2024-03-28 | 4.50 | 4.80 | 4.47 | 4.70 | 4.70 | qfq | 18,892,760 | 87,852,825 | 4.68% |
| 2024-03-27 | 4.72 | 4.73 | 4.46 | 4.49 | 4.49 | qfq | 19,023,933 | 87,441,738 | -5.47% |
| 2024-03-26 | 4.72 | 4.84 | 4.65 | 4.75 | 4.75 | qfq | 16,703,550 | 78,978,579 | 0.64% |
| 2024-03-25 | 4.92 | 4.98 | 4.70 | 4.72 | 4.72 | qfq | 28,082,248 | 135,367,804 | -4.65% |
| 2024-03-22 | 4.91 | 5.13 | 4.82 | 4.95 | 4.95 | qfq | 42,352,820 | 211,548,735 | -1.00% |
| 2024-03-21 | 4.86 | 5.16 | 4.70 | 5.00 | 5.00 | qfq | 51,804,699 | 254,051,992 | 3.09% |
| 2024-03-20 | 4.54 | 5.03 | 4.53 | 4.85 | 4.85 | qfq | 48,927,449 | 237,505,327 | 6.13% |
| 2024-03-19 | 4.57 | 4.66 | 4.53 | 4.57 | 4.57 | qfq | 14,578,230 | 66,777,273 | -1.30% |
| 2024-03-18 | 4.52 | 4.66 | 4.52 | 4.63 | 4.63 | qfq | 20,688,960 | 95,362,735 | 2.66% |
| 2024-03-15 | 4.34 | 4.57 | 4.33 | 4.51 | 4.51 | qfq | 18,983,818 | 84,925,954 | 2.73% |
| 2024-03-14 | 4.45 | 4.52 | 4.31 | 4.39 | 4.39 | qfq | 15,392,178 | 67,673,551 | -1.79% |
| 2024-03-13 | 4.39 | 4.55 | 4.35 | 4.47 | 4.47 | qfq | 23,959,820 | 106,821,955 | 1.82% |
| 2024-03-12 | 4.26 | 4.46 | 4.26 | 4.39 | 4.39 | qfq | 19,841,830 | 86,564,039 | 3.05% |
| 2024-03-11 | 4.24 | 4.27 | 4.20 | 4.26 | 4.26 | qfq | 10,488,800 | 44,486,119 | 0.47% |
| 2024-03-08 | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | qfq | 10,369,520 | 43,840,863 | 0.24% |
| 2024-03-07 | 4.32 | 4.38 | 4.23 | 4.23 | 4.23 | qfq | 18,057,260 | 77,702,123 | -2.31% |
| 2024-03-06 | 4.35 | 4.42 | 4.25 | 4.33 | 4.33 | qfq | 28,615,750 | 123,634,391 | -3.35% |
| 2024-03-05 | 4.28 | 4.64 | 4.19 | 4.48 | 4.48 | qfq | 26,399,855 | 115,575,532 | 4.43% |
| 2024-03-04 | 4.34 | 4.39 | 4.16 | 4.29 | 4.29 | qfq | 15,730,070 | 66,903,646 | -1.15% |
| 2024-03-01 | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 15,005,120 | 64,703,594 | 1.40% |
| 2024-02-29 | 4.04 | 4.28 | 4.02 | 4.28 | 4.28 | qfq | 17,051,050 | 72,088,238 | 3.63% |
| 2024-02-28 | 4.59 | 4.63 | 4.13 | 4.13 | 4.13 | qfq | 27,043,350 | 119,092,484 | -10.02% |
| 2024-02-27 | 4.44 | 4.60 | 4.39 | 4.59 | 4.59 | qfq | 19,500,460 | 88,513,582 | 3.61% |
| 2024-02-26 | 4.43 | 4.50 | 4.35 | 4.43 | 4.43 | qfq | 19,655,882 | 86,998,523 | 0.00% |
| 2024-02-23 | 4.23 | 4.62 | 4.18 | 4.43 | 4.43 | qfq | 27,811,970 | 121,316,200 | 5.48% |
| 2024-02-22 | 4.07 | 4.25 | 4.05 | 4.20 | 4.20 | qfq | 19,110,997 | 79,126,109 | 2.69% |
| 2024-02-21 | 4.00 | 4.29 | 3.91 | 4.09 | 4.09 | qfq | 23,261,897 | 96,067,116 | 2.51% |
| 2024-02-20 | 4.03 | 4.03 | 3.81 | 3.99 | 3.99 | qfq | 22,809,950 | 89,950,683 | 1.53% |
| 2024-02-19 | 3.58 | 3.93 | 3.53 | 3.93 | 3.93 | qfq | 24,217,340 | 92,311,689 | 10.08% |
| 2024-02-08 | 3.32 | 3.62 | 3.01 | 3.57 | 3.57 | qfq | 30,957,801 | 102,860,246 | 7.53% |
| 2024-02-07 | 3.60 | 3.61 | 3.20 | 3.32 | 3.32 | qfq | 30,621,301 | 104,498,270 | -6.48% |
| 2024-02-06 | 3.57 | 3.74 | 3.38 | 3.55 | 3.55 | qfq | 25,992,676 | 90,304,324 | -5.59% |
| 2024-02-05 | 4.08 | 4.08 | 3.76 | 3.76 | 3.76 | qfq | 14,789,600 | 56,439,500 | -10.05% |
| 2024-02-02 | 4.35 | 4.50 | 4.01 | 4.18 | 4.18 | qfq | 14,350,780 | 60,827,043 | -5.43% |
| 2024-02-01 | 4.48 | 4.54 | 4.33 | 4.42 | 4.42 | qfq | 11,087,630 | 49,165,788 | -2.86% |
| 2024-01-31 | 4.77 | 4.82 | 4.53 | 4.55 | 4.55 | qfq | 10,511,060 | 48,784,495 | -4.81% |
| 2024-01-30 | 4.78 | 4.96 | 4.77 | 4.78 | 4.78 | qfq | 9,422,995 | 45,734,981 | -3.04% |
| 2024-01-29 | 5.10 | 5.11 | 4.90 | 4.93 | 4.93 | qfq | 10,082,175 | 50,000,454 | -2.76% |
| 2024-01-26 | 5.01 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 12,539,300 | 63,876,816 | 1.60% |
| 2024-01-25 | 4.80 | 5.00 | 4.72 | 4.99 | 4.99 | qfq | 12,226,000 | 59,869,234 | 4.39% |
| 2024-01-24 | 4.70 | 4.82 | 4.58 | 4.78 | 4.78 | qfq | 11,575,690 | 54,572,964 | 2.14% |
| 2024-01-23 | 4.69 | 4.70 | 4.60 | 4.68 | 4.68 | qfq | 11,135,660 | 51,785,059 | 0.00% |
| 2024-01-22 | 4.97 | 5.00 | 4.66 | 4.68 | 4.68 | qfq | 13,010,131 | 62,723,346 | -5.65% |
| 2024-01-19 | 5.05 | 5.10 | 4.95 | 4.96 | 4.96 | qfq | 8,143,400 | 40,918,787 | -1.98% |
| 2024-01-18 | 5.13 | 5.14 | 4.91 | 5.06 | 5.06 | qfq | 13,781,070 | 68,890,372 | -1.36% |
| 2024-01-17 | 5.25 | 5.25 | 5.12 | 5.13 | 5.13 | qfq | 8,617,261 | 44,602,699 | -2.29% |
| 2024-01-16 | 5.22 | 5.29 | 5.17 | 5.25 | 5.25 | qfq | 8,322,800 | 43,468,065 | 0.77% |
| 2024-01-15 | 5.30 | 5.30 | 5.12 | 5.21 | 5.21 | qfq | 7,739,550 | 40,266,559 | -0.57% |
| 2024-01-12 | 5.27 | 5.33 | 5.23 | 5.24 | 5.24 | qfq | 6,764,501 | 35,597,440 | -1.13% |
| 2024-01-11 | 5.23 | 5.32 | 5.21 | 5.30 | 5.30 | qfq | 9,187,701 | 48,553,216 | 1.34% |
| 2024-01-10 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | qfq | 9,088,460 | 47,863,253 | -2.43% |
| 2024-01-09 | 5.35 | 5.44 | 5.30 | 5.36 | 5.36 | qfq | 6,366,049 | 34,153,361 | 0.00% |
| 2024-01-08 | 5.40 | 5.47 | 5.34 | 5.36 | 5.36 | qfq | 9,036,763 | 48,761,664 | -1.11% |
| 2024-01-05 | 5.52 | 5.60 | 5.39 | 5.42 | 5.42 | qfq | 10,479,275 | 57,618,664 | -1.81% |
| 2024-01-04 | 5.55 | 5.55 | 5.47 | 5.52 | 5.52 | qfq | 9,367,500 | 51,598,443 | -0.36% |
| 2024-01-03 | 5.59 | 5.63 | 5.48 | 5.54 | 5.54 | qfq | 10,731,500 | 59,319,297 | -1.25% |
| 2024-01-02 | 5.61 | 5.67 | 5.56 | 5.61 | 5.61 | qfq | 13,485,990 | 75,796,335 | -0.18% |
| 2023-12-29 | 5.35 | 5.64 | 5.32 | 5.62 | 5.62 | qfq | 21,266,399 | 117,003,606 | 5.05% |
| 2023-12-28 | 5.35 | 5.38 | 5.25 | 5.35 | 5.35 | qfq | 14,122,301 | 75,284,248 | 0.38% |
| 2023-12-27 | 5.35 | 5.35 | 5.27 | 5.33 | 5.33 | qfq | 13,324,150 | 70,819,196 | 0.76% |
| 2023-12-26 | 5.42 | 5.44 | 5.28 | 5.29 | 5.29 | qfq | 16,851,030 | 89,778,606 | -2.58% |
| 2023-12-25 | 5.51 | 5.55 | 5.40 | 5.43 | 5.43 | qfq | 12,165,790 | 66,342,652 | -1.09% |
| 2023-12-22 | 5.58 | 5.60 | 5.40 | 5.49 | 5.49 | qfq | 19,986,000 | 109,779,721 | -1.79% |
| 2023-12-21 | 5.58 | 5.62 | 5.50 | 5.59 | 5.59 | qfq | 15,906,300 | 88,525,414 | 0.00% |
| 2023-12-20 | 5.67 | 5.75 | 5.58 | 5.59 | 5.59 | qfq | 17,775,165 | 100,636,293 | -1.24% |
| 2023-12-19 | 5.69 | 5.72 | 5.61 | 5.66 | 5.66 | qfq | 21,923,100 | 124,040,150 | -0.70% |
| 2023-12-18 | 5.80 | 5.86 | 5.70 | 5.70 | 5.70 | qfq | 22,874,400 | 132,041,985 | -1.55% |
| 2023-12-15 | 5.93 | 5.93 | 5.78 | 5.79 | 5.79 | qfq | 23,600,700 | 137,468,183 | -0.86% |
| 2023-12-14 | 6.02 | 6.10 | 5.84 | 5.84 | 5.84 | qfq | 39,068,374 | 231,038,688 | -3.63% |
| 2023-12-13 | 6.00 | 6.19 | 5.96 | 6.06 | 6.06 | qfq | 46,777,926 | 283,029,255 | 0.33% |
| 2023-12-12 | 5.93 | 6.13 | 5.81 | 6.04 | 6.04 | qfq | 54,909,580 | 328,449,778 | 1.85% |
| 2023-12-11 | 5.96 | 5.98 | 5.82 | 5.93 | 5.93 | qfq | 42,783,750 | 252,194,845 | -1.17% |
| 2023-12-08 | 5.76 | 6.15 | 5.60 | 6.00 | 6.00 | qfq | 72,456,984 | 419,506,356 | 3.45% |
| 2023-12-07 | 6.23 | 6.23 | 5.80 | 5.80 | 5.80 | qfq | 90,836,217 | 542,312,680 | -9.94% |
| 2023-12-06 | 6.15 | 6.96 | 6.14 | 6.44 | 6.44 | qfq | 112,015,418 | 741,022,889 | 1.58% |
| 2023-12-05 | 6.16 | 6.39 | 5.95 | 6.34 | 6.34 | qfq | 88,625,681 | 549,106,261 | 1.93% |
| 2023-12-04 | 5.85 | 6.50 | 5.85 | 6.22 | 6.22 | qfq | 84,421,534 | 521,720,018 | 3.32% |
| 2023-12-01 | 6.17 | 6.39 | 5.63 | 6.02 | 6.02 | qfq | 102,168,742 | 610,342,711 | -1.95% |
| 2023-11-30 | 6.12 | 6.93 | 6.12 | 6.14 | 6.14 | qfq | 112,273,272 | 715,117,098 | -9.71% |
| 2023-11-29 | 7.05 | 7.39 | 6.38 | 6.80 | 6.80 | qfq | 167,757,330 | 1,178,036,149 | 1.19% |
| 2023-11-28 | 6.50 | 6.72 | 6.22 | 6.72 | 6.72 | qfq | 105,940,839 | 694,711,911 | 9.98% |
| 2023-11-27 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | qfq | 20,606,860 | 125,907,915 | 10.09% |
| 2023-11-24 | 5.67 | 5.82 | 5.41 | 5.55 | 5.55 | qfq | 99,613,587 | 560,793,877 | -1.25% |
| 2023-11-23 | 5.13 | 5.62 | 5.07 | 5.62 | 5.62 | qfq | 93,002,402 | 512,293,092 | 9.98% |
| 2023-11-22 | 5.20 | 5.42 | 5.09 | 5.11 | 5.11 | qfq | 37,376,650 | 194,439,392 | -3.22% |
| 2023-11-21 | 5.20 | 5.49 | 5.03 | 5.28 | 5.28 | qfq | 50,807,880 | 266,616,820 | 2.52% |
| 2023-11-20 | 4.89 | 5.36 | 4.85 | 5.15 | 5.15 | qfq | 53,408,053 | 276,598,376 | 5.75% |
| 2023-11-17 | 4.81 | 4.88 | 4.78 | 4.87 | 4.87 | qfq | 8,806,313 | 42,650,326 | 1.25% |
| 2023-11-16 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 6,613,468 | 31,918,216 | -0.41% |
| 2023-11-15 | 4.82 | 4.85 | 4.75 | 4.83 | 4.83 | qfq | 9,324,780 | 44,814,719 | 0.42% |
| 2023-11-14 | 4.81 | 4.84 | 4.77 | 4.81 | 4.81 | qfq | 9,349,600 | 44,827,812 | 0.00% |
| 2023-11-13 | 4.78 | 4.85 | 4.77 | 4.81 | 4.81 | qfq | 8,905,060 | 42,853,786 | 0.42% |
| 2023-11-10 | 4.81 | 4.83 | 4.75 | 4.79 | 4.79 | qfq | 10,134,637 | 48,553,854 | -0.42% |
| 2023-11-09 | 4.83 | 4.92 | 4.74 | 4.81 | 4.81 | qfq | 15,150,640 | 73,141,119 | -0.41% |
| 2023-11-08 | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | qfq | 12,249,310 | 58,867,360 | 0.84% |
| 2023-11-07 | 4.76 | 4.82 | 4.75 | 4.79 | 4.79 | qfq | 8,841,350 | 42,286,357 | 0.63% |
| 2023-11-06 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | qfq | 10,528,200 | 49,965,547 | 0.21% |
| 2023-11-03 | 4.75 | 4.77 | 4.70 | 4.75 | 4.75 | qfq | 9,999,400 | 47,219,931 | 0.00% |
| 2023-11-02 | 4.71 | 4.82 | 4.69 | 4.75 | 4.75 | qfq | 12,239,400 | 58,171,650 | 0.42% |
| 2023-11-01 | 4.60 | 4.75 | 4.58 | 4.73 | 4.73 | qfq | 16,517,176 | 77,728,260 | 1.94% |
| 2023-10-31 | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | qfq | 7,756,500 | 35,930,254 | 0.00% |
| 2023-10-30 | 4.64 | 4.75 | 4.61 | 4.64 | 4.64 | qfq | 11,828,866 | 54,941,674 | 0.00% |
| 2023-10-27 | 4.60 | 4.70 | 4.57 | 4.64 | 4.64 | qfq | 12,303,700 | 57,241,312 | 0.65% |
| 2023-10-26 | 4.62 | 4.63 | 4.52 | 4.61 | 4.61 | qfq | 11,578,890 | 52,938,235 | -0.65% |
| 2023-10-25 | 4.47 | 4.71 | 4.47 | 4.64 | 4.64 | qfq | 17,338,871 | 79,967,510 | 2.88% |
| 2023-10-24 | 4.49 | 4.58 | 4.40 | 4.51 | 4.51 | qfq | 15,135,210 | 68,031,882 | 0.22% |
| 2023-10-23 | 4.53 | 4.62 | 4.46 | 4.50 | 4.50 | qfq | 16,639,743 | 75,674,398 | -0.66% |
| 2023-10-20 | 4.50 | 4.63 | 4.46 | 4.53 | 4.53 | qfq | 15,858,937 | 71,920,110 | -0.22% |
| 2023-10-19 | 4.71 | 4.74 | 4.52 | 4.54 | 4.54 | qfq | 23,328,200 | 107,132,158 | -4.82% |
| 2023-10-18 | 4.68 | 4.85 | 4.68 | 4.77 | 4.77 | qfq | 35,954,902 | 171,564,780 | -3.64% |
| 2023-10-17 | 4.55 | 5.07 | 4.47 | 4.95 | 4.95 | qfq | 57,292,719 | 280,733,202 | 7.38% |
| 2023-10-16 | 4.45 | 4.73 | 4.40 | 4.61 | 4.61 | qfq | 18,185,971 | 83,193,737 | 3.13% |
| 2023-10-13 | 4.46 | 4.59 | 4.40 | 4.47 | 4.47 | qfq | 11,383,941 | 51,053,866 | 0.00% |
| 2023-10-12 | 4.32 | 4.76 | 4.32 | 4.47 | 4.47 | qfq | 14,143,551 | 63,768,608 | 3.23% |
| 2023-10-11 | 4.39 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 4,131,980 | 17,905,127 | -1.14% |
| 2023-10-10 | 4.37 | 4.41 | 4.34 | 4.38 | 4.38 | qfq | 3,369,320 | 14,739,413 | 0.46% |
| 2023-10-09 | 4.35 | 4.41 | 4.33 | 4.36 | 4.36 | qfq | 3,940,220 | 17,260,950 | 0.23% |
| 2023-09-28 | 4.27 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 3,949,800 | 17,135,679 | 1.87% |
| 2023-09-27 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | qfq | 2,899,400 | 12,398,775 | 0.23% |
| 2023-09-26 | 4.30 | 4.33 | 4.25 | 4.26 | 4.26 | qfq | 2,558,860 | 10,945,761 | -1.16% |
| 2023-09-25 | 4.38 | 4.39 | 4.29 | 4.31 | 4.31 | qfq | 3,307,400 | 14,312,634 | -1.15% |
| 2023-09-22 | 4.32 | 4.37 | 4.29 | 4.36 | 4.36 | qfq | 2,679,010 | 11,617,956 | 0.69% |
| 2023-09-21 | 4.40 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 3,643,322 | 15,854,992 | -1.37% |
| 2023-09-20 | 4.42 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 2,959,490 | 13,032,603 | -0.68% |
| 2023-09-19 | 4.47 | 4.49 | 4.41 | 4.42 | 4.42 | qfq | 3,963,185 | 17,576,002 | -1.78% |
| 2023-09-18 | 4.40 | 4.52 | 4.36 | 4.50 | 4.50 | qfq | 5,818,400 | 26,013,120 | 2.04% |
| 2023-09-15 | 4.40 | 4.44 | 4.36 | 4.41 | 4.41 | qfq | 3,589,694 | 15,783,305 | 0.46% |
| 2023-09-14 | 4.46 | 4.46 | 4.37 | 4.39 | 4.39 | qfq | 5,684,730 | 24,996,192 | -1.35% |
| 2023-09-13 | 4.55 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 4,969,700 | 22,245,930 | -2.41% |
| 2023-09-12 | 4.54 | 4.58 | 4.51 | 4.56 | 4.56 | qfq | 2,417,275 | 11,017,469 | 0.22% |
| 2023-09-11 | 4.52 | 4.56 | 4.48 | 4.55 | 4.55 | qfq | 3,597,800 | 16,268,996 | 0.89% |
| 2023-09-08 | 4.53 | 4.53 | 4.48 | 4.51 | 4.51 | qfq | 2,920,390 | 13,141,106 | 0.00% |
| 2023-09-07 | 4.63 | 4.63 | 4.50 | 4.51 | 4.51 | qfq | 5,496,800 | 25,016,209 | -2.59% |
| 2023-09-06 | 4.61 | 4.64 | 4.58 | 4.63 | 4.63 | qfq | 3,244,500 | 14,993,588 | 0.43% |
| 2023-09-05 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | qfq | 4,179,300 | 19,295,954 | -0.22% |
| 2023-09-04 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | qfq | 4,406,694 | 20,291,141 | 1.09% |
| 2023-09-01 | 4.58 | 4.60 | 4.54 | 4.57 | 4.57 | qfq | 2,638,960 | 12,050,971 | 0.22% |
| 2023-08-31 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 3,189,200 | 14,606,706 | -1.08% |
| 2023-08-30 | 4.60 | 4.65 | 4.59 | 4.61 | 4.61 | qfq | 4,351,760 | 20,102,821 | 0.66% |
| 2023-08-29 | 4.46 | 4.60 | 4.44 | 4.58 | 4.58 | qfq | 5,375,943 | 24,448,937 | 3.15% |
| 2023-08-28 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | qfq | 6,443,700 | 29,028,983 | 1.14% |
| 2023-08-25 | 4.44 | 4.49 | 4.37 | 4.39 | 4.39 | qfq | 4,507,518 | 19,943,490 | -1.79% |
| 2023-08-24 | 4.50 | 4.53 | 4.43 | 4.47 | 4.47 | qfq | 3,158,700 | 14,150,769 | -0.45% |
| 2023-08-23 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | qfq | 2,971,100 | 13,415,822 | -1.75% |
| 2023-08-22 | 4.52 | 4.58 | 4.46 | 4.57 | 4.57 | qfq | 5,148,970 | 23,285,472 | 0.88% |
| 2023-08-21 | 4.64 | 4.72 | 4.53 | 4.53 | 4.53 | qfq | 6,171,143 | 28,452,082 | -0.66% |
| 2023-08-18 | 4.59 | 4.65 | 4.56 | 4.56 | 4.56 | qfq | 3,035,233 | 13,990,095 | -0.65% |
| 2023-08-17 | 4.50 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 4,016,500 | 18,272,487 | 1.77% |
| 2023-08-16 | 4.56 | 4.57 | 4.51 | 4.51 | 4.51 | qfq | 2,847,900 | 12,915,718 | -1.31% |
| 2023-08-15 | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 3,457,290 | 15,777,265 | -1.08% |
| 2023-08-14 | 4.60 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 4,500,926 | 20,604,101 | 0.00% |
| 2023-08-11 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | qfq | 3,550,950 | 16,447,779 | -0.86% |
| 2023-08-10 | 4.63 | 4.66 | 4.62 | 4.66 | 4.66 | qfq | 2,082,590 | 9,678,096 | 0.43% |
| 2023-08-09 | 4.74 | 4.74 | 4.63 | 4.64 | 4.64 | qfq | 3,935,400 | 18,347,313 | -1.90% |
| 2023-08-08 | 4.71 | 4.76 | 4.69 | 4.73 | 4.73 | qfq | 2,978,400 | 14,058,334 | 0.21% |
| 2023-08-07 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | qfq | 4,022,430 | 18,940,135 | -0.42% |
| 2023-08-04 | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 3,544,000 | 16,831,225 | -0.42% |
| 2023-08-03 | 4.79 | 4.82 | 4.75 | 4.76 | 4.76 | qfq | 3,740,080 | 17,856,217 | -1.24% |
| 2023-08-02 | 4.78 | 4.85 | 4.78 | 4.82 | 4.82 | qfq | 4,976,185 | 24,012,888 | 0.42% |
| 2023-08-01 | 4.84 | 4.85 | 4.77 | 4.80 | 4.80 | qfq | 4,946,695 | 23,793,798 | -0.21% |
| 2023-07-31 | 4.75 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 6,555,600 | 31,613,522 | 0.42% |
| 2023-07-28 | 4.74 | 4.80 | 4.67 | 4.79 | 4.79 | qfq | 8,005,930 | 38,065,857 | 1.05% |
| 2023-07-27 | 4.66 | 4.81 | 4.66 | 4.74 | 4.74 | qfq | 11,720,810 | 55,703,257 | 2.16% |
| 2023-07-26 | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | qfq | 5,316,121 | 24,667,752 | -1.07% |
| 2023-07-25 | 4.63 | 4.71 | 4.59 | 4.69 | 4.69 | qfq | 5,117,900 | 23,849,118 | 2.18% |
| 2023-07-24 | 4.58 | 4.65 | 4.53 | 4.59 | 4.59 | qfq | 3,190,951 | 14,677,451 | 0.22% |
| 2023-07-21 | 4.61 | 4.65 | 4.57 | 4.58 | 4.58 | qfq | 5,016,800 | 23,102,066 | -0.87% |
| 2023-07-20 | 4.75 | 4.75 | 4.60 | 4.62 | 4.62 | qfq | 5,516,300 | 25,745,111 | -2.12% |
| 2023-07-19 | 4.69 | 4.79 | 4.69 | 4.72 | 4.72 | qfq | 5,909,400 | 28,007,262 | -0.84% |
| 2023-07-18 | 4.68 | 4.82 | 4.62 | 4.76 | 4.76 | qfq | 9,819,662 | 46,530,717 | 1.93% |
| 2023-07-17 | 4.68 | 4.69 | 4.62 | 4.67 | 4.67 | qfq | 6,226,351 | 28,936,240 | -0.85% |