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
盛屯矿业600711.SH
最近收盘价9.352026-07-17
最近交易日2026-07-17
成交量（股）101,656,555
成交额（元）967,812,220
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-28 | 2025-12-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.0257 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 9.86 | 9.90 | 9.27 | 9.35 | 9.35 | qfq | 101,656,555 | 967,812,220 | -6.03% |
| 2026-07-16 | 9.90 | 10.34 | 9.89 | 9.95 | 9.95 | qfq | 77,839,776 | 784,143,067 | -1.58% |
| 2026-07-15 | 10.61 | 10.73 | 10.11 | 10.11 | 10.11 | qfq | 90,025,758 | 931,472,389 | -3.53% |
| 2026-07-14 | 9.99 | 10.57 | 9.81 | 10.48 | 10.48 | qfq | 99,812,778 | 1,013,466,276 | 5.12% |
| 2026-07-13 | 10.38 | 10.48 | 9.95 | 9.97 | 9.97 | qfq | 98,711,495 | 1,000,831,894 | -7.17% |
| 2026-07-10 | 10.58 | 11.08 | 10.40 | 10.74 | 10.74 | qfq | 95,140,143 | 1,024,000,612 | 2.48% |
| 2026-07-09 | 10.53 | 10.66 | 9.86 | 10.48 | 10.48 | qfq | 115,713,819 | 1,182,024,871 | -0.66% |
| 2026-07-08 | 10.92 | 10.95 | 10.54 | 10.55 | 10.55 | qfq | 71,642,329 | 767,523,857 | -3.65% |
| 2026-07-07 | 11.20 | 11.33 | 10.92 | 10.95 | 10.95 | qfq | 78,270,971 | 867,938,855 | -3.69% |
| 2026-07-06 | 11.40 | 11.95 | 11.31 | 11.37 | 11.37 | qfq | 104,921,419 | 1,213,339,151 | -0.79% |
| 2026-07-03 | 11.40 | 11.83 | 11.26 | 11.46 | 11.46 | qfq | 144,784,347 | 1,668,599,002 | 3.06% |
| 2026-07-02 | 11.00 | 11.43 | 10.80 | 11.12 | 11.12 | qfq | 115,688,664 | 1,285,918,612 | 1.09% |
| 2026-07-01 | 10.89 | 11.23 | 10.64 | 11.00 | 11.00 | qfq | 87,958,555 | 963,444,319 | 0.27% |
| 2026-06-30 | 10.88 | 11.03 | 10.53 | 10.97 | 10.97 | qfq | 97,768,806 | 1,055,346,505 | -0.72% |
| 2026-06-29 | 10.74 | 11.15 | 10.67 | 11.05 | 11.05 | qfq | 102,546,401 | 1,118,608,975 | 3.66% |
| 2026-06-26 | 11.50 | 11.56 | 10.60 | 10.66 | 10.66 | qfq | 116,368,764 | 1,271,775,714 | -6.33% |
| 2026-06-25 | 11.92 | 12.03 | 11.27 | 11.38 | 11.38 | qfq | 150,775,515 | 1,741,938,198 | -6.57% |
| 2026-06-24 | 11.99 | 12.39 | 11.76 | 12.18 | 12.18 | qfq | 99,574,097 | 1,199,083,307 | 0.74% |
| 2026-06-23 | 13.39 | 13.39 | 12.09 | 12.09 | 12.09 | qfq | 152,385,279 | 1,909,988,022 | -9.98% |
| 2026-06-22 | 12.75 | 13.48 | 12.59 | 13.43 | 13.43 | qfq | 128,307,842 | 1,682,658,703 | 4.68% |
| 2026-06-18 | 12.97 | 13.45 | 12.70 | 12.83 | 12.83 | qfq | 93,872,057 | 1,220,341,719 | -1.91% |
| 2026-06-17 | 13.22 | 13.41 | 12.98 | 13.08 | 13.08 | qfq | 79,434,355 | 1,045,789,308 | -1.28% |
| 2026-06-16 | 13.44 | 13.63 | 13.18 | 13.25 | 13.25 | qfq | 144,130,820 | 1,932,248,904 | -1.63% |
| 2026-06-15 | 13.07 | 13.90 | 12.98 | 13.47 | 13.47 | qfq | 208,485,006 | 2,819,019,650 | 3.62% |
| 2026-06-12 | 12.07 | 13.01 | 12.01 | 13.00 | 13.00 | qfq | 302,706,918 | 3,870,274,279 | 9.89% |
| 2026-06-11 | 11.10 | 11.94 | 11.09 | 11.83 | 11.83 | qfq | 97,180,903 | 1,131,824,412 | 4.78% |
| 2026-06-10 | 11.15 | 11.35 | 11.03 | 11.29 | 11.29 | qfq | 59,035,982 | 659,450,823 | -0.88% |
| 2026-06-09 | 11.18 | 11.41 | 10.97 | 11.39 | 11.39 | qfq | 68,439,553 | 763,886,284 | 2.71% |
| 2026-06-08 | 11.33 | 11.55 | 10.95 | 11.09 | 11.09 | qfq | 83,492,506 | 939,482,517 | -6.81% |
| 2026-06-05 | 12.10 | 12.35 | 11.86 | 11.90 | 11.90 | qfq | 77,279,588 | 933,780,300 | -2.30% |
| 2026-06-04 | 12.55 | 12.55 | 12.07 | 12.18 | 12.18 | qfq | 95,747,842 | 1,167,533,421 | -4.47% |
| 2026-06-03 | 12.50 | 13.00 | 12.45 | 12.75 | 12.75 | qfq | 98,167,063 | 1,256,382,361 | 1.11% |
| 2026-06-02 | 12.39 | 12.87 | 12.06 | 12.61 | 12.61 | qfq | 107,585,532 | 1,343,616,216 | 3.36% |
| 2026-06-01 | 12.29 | 12.48 | 12.11 | 12.20 | 12.20 | qfq | 70,602,841 | 868,414,263 | 0.00% |
| 2026-05-29 | 12.48 | 12.60 | 11.96 | 12.20 | 12.20 | qfq | 78,792,702 | 964,076,527 | -1.05% |
| 2026-05-28 | 12.39 | 12.44 | 12.04 | 12.33 | 12.33 | qfq | 57,467,356 | 704,139,153 | -1.04% |
| 2026-05-27 | 13.09 | 13.23 | 12.35 | 12.46 | 12.46 | qfq | 98,593,135 | 1,245,519,828 | -5.46% |
| 2026-05-26 | 12.22 | 13.26 | 12.09 | 13.18 | 13.18 | qfq | 134,480,629 | 1,710,890,834 | 6.29% |
| 2026-05-25 | 12.68 | 12.72 | 12.34 | 12.40 | 12.35 | qfq | 61,824,537 | 770,707,794 | -0.40% |
| 2026-05-22 | 12.13 | 12.54 | 11.91 | 12.45 | 12.40 | qfq | 78,067,265 | 956,896,259 | 3.75% |
| 2026-05-21 | 12.59 | 12.75 | 11.94 | 12.00 | 11.95 | qfq | 91,749,746 | 1,135,153,192 | -2.76% |
| 2026-05-20 | 12.42 | 12.55 | 11.98 | 12.34 | 12.29 | qfq | 118,515,176 | 1,449,039,531 | -2.06% |
| 2026-05-19 | 12.63 | 12.67 | 12.24 | 12.60 | 12.55 | qfq | 81,248,768 | 1,009,489,850 | 0.80% |
| 2026-05-18 | 12.39 | 12.77 | 12.37 | 12.50 | 12.45 | qfq | 119,874,073 | 1,501,788,963 | -3.25% |
| 2026-05-15 | 13.82 | 13.82 | 12.73 | 12.92 | 12.87 | qfq | 175,368,470 | 2,307,471,400 | -7.58% |
| 2026-05-14 | 14.45 | 14.59 | 13.96 | 13.98 | 13.92 | qfq | 106,671,200 | 1,516,932,456 | -3.79% |
| 2026-05-13 | 14.49 | 14.97 | 14.43 | 14.53 | 14.47 | qfq | 172,840,361 | 2,544,182,148 | 2.04% |
| 2026-05-12 | 14.70 | 14.80 | 14.21 | 14.24 | 14.18 | qfq | 108,548,097 | 1,568,118,861 | -1.25% |
| 2026-05-11 | 14.52 | 14.70 | 14.34 | 14.42 | 14.36 | qfq | 105,676,390 | 1,529,207,327 | -1.64% |
| 2026-05-08 | 14.36 | 14.80 | 14.11 | 14.66 | 14.60 | qfq | 136,153,368 | 1,964,233,027 | 0.62% |
| 2026-05-07 | 14.35 | 14.83 | 14.28 | 14.57 | 14.51 | qfq | 146,561,025 | 2,126,999,799 | 3.55% |
| 2026-05-06 | 13.83 | 14.12 | 13.53 | 14.07 | 14.01 | qfq | 108,621,706 | 1,505,336,762 | 2.25% |
| 2026-04-30 | 13.80 | 13.97 | 13.58 | 13.76 | 13.71 | qfq | 67,775,692 | 932,547,933 | -1.22% |
| 2026-04-29 | 13.18 | 13.94 | 13.10 | 13.93 | 13.87 | qfq | 110,098,299 | 1,503,915,937 | 3.96% |
| 2026-04-28 | 13.71 | 13.72 | 13.16 | 13.40 | 13.35 | qfq | 103,757,272 | 1,389,599,474 | -3.46% |
| 2026-04-27 | 14.16 | 14.22 | 13.75 | 13.88 | 13.83 | qfq | 83,632,145 | 1,163,158,505 | -1.84% |
| 2026-04-24 | 13.80 | 14.40 | 13.56 | 14.14 | 14.08 | qfq | 120,408,911 | 1,674,614,466 | 1.73% |
| 2026-04-23 | 14.64 | 14.69 | 13.81 | 13.90 | 13.85 | qfq | 147,287,147 | 2,072,938,886 | -4.79% |
| 2026-04-22 | 14.37 | 14.73 | 14.34 | 14.60 | 14.54 | qfq | 98,533,197 | 1,434,662,649 | 0.55% |
| 2026-04-21 | 14.78 | 14.80 | 14.04 | 14.52 | 14.46 | qfq | 116,529,109 | 1,678,272,643 | -0.75% |
| 2026-04-20 | 14.58 | 14.74 | 14.40 | 14.63 | 14.57 | qfq | 91,589,142 | 1,335,303,466 | 0.62% |
| 2026-04-17 | 14.15 | 14.75 | 14.05 | 14.54 | 14.48 | qfq | 137,707,736 | 2,001,770,412 | 1.82% |
| 2026-04-16 | 14.25 | 14.35 | 14.11 | 14.28 | 14.22 | qfq | 98,440,328 | 1,401,623,951 | 0.07% |
| 2026-04-15 | 14.57 | 14.72 | 14.19 | 14.27 | 14.21 | qfq | 123,329,571 | 1,784,774,117 | -0.14% |
| 2026-04-14 | 14.50 | 14.59 | 14.10 | 14.29 | 14.23 | qfq | 106,520,524 | 1,529,024,145 | 0.70% |
| 2026-04-13 | 14.00 | 14.25 | 13.97 | 14.19 | 14.13 | qfq | 85,927,698 | 1,213,681,346 | 0.00% |
| 2026-04-10 | 14.57 | 14.60 | 14.17 | 14.19 | 14.13 | qfq | 109,454,554 | 1,574,506,070 | -1.05% |
| 2026-04-09 | 14.20 | 14.49 | 14.01 | 14.34 | 14.28 | qfq | 102,349,057 | 1,465,065,984 | -0.90% |
| 2026-04-08 | 14.19 | 14.55 | 13.98 | 14.47 | 14.41 | qfq | 174,758,491 | 2,503,100,498 | 7.03% |
| 2026-04-07 | 13.20 | 13.71 | 13.20 | 13.52 | 13.47 | qfq | 109,154,791 | 1,472,262,386 | 2.42% |
| 2026-04-03 | 13.60 | 13.64 | 13.01 | 13.20 | 13.15 | qfq | 114,258,373 | 1,506,912,770 | -2.51% |
| 2026-04-02 | 13.55 | 13.85 | 13.18 | 13.54 | 13.49 | qfq | 170,206,937 | 2,304,048,468 | 0.00% |
| 2026-04-01 | 13.89 | 13.89 | 13.30 | 13.54 | 13.49 | qfq | 207,638,151 | 2,814,596,565 | 6.87% |
| 2026-03-31 | 12.61 | 13.13 | 12.54 | 12.67 | 12.62 | qfq | 148,158,041 | 1,892,547,982 | 0.96% |
| 2026-03-30 | 12.18 | 12.61 | 12.05 | 12.55 | 12.50 | qfq | 118,192,064 | 1,459,589,489 | 0.97% |
| 2026-03-27 | 11.86 | 12.50 | 11.82 | 12.43 | 12.38 | qfq | 131,322,035 | 1,617,468,140 | 3.07% |
| 2026-03-26 | 12.20 | 12.36 | 11.99 | 12.06 | 12.01 | qfq | 113,942,841 | 1,384,496,214 | -1.23% |
| 2026-03-25 | 11.97 | 12.33 | 11.97 | 12.21 | 12.16 | qfq | 187,183,719 | 2,279,126,370 | 6.45% |
| 2026-03-24 | 11.10 | 11.66 | 10.77 | 11.47 | 11.42 | qfq | 204,677,447 | 2,296,460,450 | 7.20% |
| 2026-03-23 | 11.11 | 11.29 | 10.64 | 10.70 | 10.66 | qfq | 190,846,034 | 2,087,411,718 | -7.04% |
| 2026-03-20 | 11.85 | 12.03 | 11.51 | 11.51 | 11.46 | qfq | 157,451,807 | 1,852,103,359 | -3.28% |
| 2026-03-19 | 12.09 | 12.33 | 11.79 | 11.90 | 11.85 | qfq | 158,567,689 | 1,899,161,368 | -6.30% |
| 2026-03-18 | 12.78 | 12.92 | 12.40 | 12.70 | 12.65 | qfq | 107,228,981 | 1,353,996,784 | -1.32% |
| 2026-03-17 | 13.25 | 13.30 | 12.80 | 12.87 | 12.82 | qfq | 88,833,276 | 1,160,132,611 | -2.28% |
| 2026-03-16 | 13.51 | 13.54 | 12.66 | 13.17 | 13.12 | qfq | 164,009,724 | 2,139,271,713 | -4.43% |
| 2026-03-13 | 13.83 | 14.32 | 13.71 | 13.78 | 13.73 | qfq | 89,364,774 | 1,249,195,613 | -1.08% |
| 2026-03-12 | 14.13 | 14.28 | 13.71 | 13.93 | 13.87 | qfq | 110,781,696 | 1,547,599,366 | -2.04% |
| 2026-03-11 | 14.64 | 14.64 | 14.20 | 14.22 | 14.16 | qfq | 89,883,339 | 1,289,100,821 | -2.13% |
| 2026-03-10 | 14.50 | 14.68 | 14.36 | 14.53 | 14.47 | qfq | 71,671,722 | 1,039,432,827 | 1.75% |
| 2026-03-09 | 14.35 | 14.35 | 13.56 | 14.28 | 14.22 | qfq | 136,344,699 | 1,900,193,860 | -3.64% |
| 2026-03-06 | 15.06 | 15.12 | 14.67 | 14.82 | 14.76 | qfq | 85,762,868 | 1,274,680,009 | -2.37% |
| 2026-03-05 | 15.54 | 15.58 | 15.06 | 15.18 | 15.12 | qfq | 79,914,370 | 1,224,499,646 | -0.07% |
| 2026-03-04 | 14.91 | 15.58 | 14.78 | 15.19 | 15.13 | qfq | 93,885,568 | 1,430,789,165 | -0.98% |
| 2026-03-03 | 16.56 | 16.63 | 15.34 | 15.34 | 15.28 | qfq | 154,919,539 | 2,469,034,089 | -8.74% |
| 2026-03-02 | 17.05 | 17.10 | 16.22 | 16.81 | 16.74 | qfq | 131,797,850 | 2,191,585,832 | -0.36% |
| 2026-02-27 | 16.41 | 16.90 | 16.40 | 16.87 | 16.80 | qfq | 119,222,275 | 1,993,949,321 | 1.69% |
| 2026-02-26 | 16.99 | 17.05 | 16.47 | 16.59 | 16.52 | qfq | 99,661,168 | 1,657,647,051 | -1.60% |
| 2026-02-25 | 16.15 | 17.16 | 16.05 | 16.86 | 16.79 | qfq | 160,442,355 | 2,683,886,988 | 5.24% |
| 2026-02-24 | 16.77 | 16.77 | 15.93 | 16.02 | 15.96 | qfq | 149,279,713 | 2,424,235,453 | -1.17% |
| 2026-02-13 | 16.55 | 16.82 | 16.18 | 16.21 | 16.15 | qfq | 139,276,848 | 2,283,208,421 | -4.53% |
| 2026-02-12 | 16.40 | 17.44 | 16.20 | 16.98 | 16.91 | qfq | 262,771,270 | 4,498,596,455 | 7.13% |
| 2026-02-11 | 15.41 | 16.20 | 15.41 | 15.85 | 15.79 | qfq | 96,816,946 | 1,536,031,934 | 2.99% |
| 2026-02-10 | 15.70 | 15.70 | 15.25 | 15.39 | 15.33 | qfq | 61,420,395 | 946,346,775 | -1.54% |
| 2026-02-09 | 16.25 | 16.32 | 15.51 | 15.63 | 15.57 | qfq | 107,501,447 | 1,695,777,229 | -1.88% |
| 2026-02-06 | 14.80 | 16.28 | 14.80 | 15.93 | 15.87 | qfq | 116,363,541 | 1,821,559,038 | 2.51% |
| 2026-02-05 | 15.61 | 16.00 | 15.30 | 15.54 | 15.48 | qfq | 108,140,136 | 1,690,907,145 | -2.81% |
| 2026-02-04 | 16.10 | 16.20 | 15.76 | 15.99 | 15.93 | qfq | 114,083,066 | 1,823,996,623 | 2.70% |
| 2026-02-03 | 15.20 | 15.68 | 14.82 | 15.57 | 15.51 | qfq | 174,405,655 | 2,655,130,547 | 7.08% |
| 2026-02-02 | 14.86 | 15.63 | 14.54 | 14.54 | 14.48 | qfq | 206,483,381 | 3,107,328,287 | -10.02% |
| 2026-01-30 | 17.09 | 17.27 | 16.08 | 16.16 | 16.10 | qfq | 208,109,270 | 3,431,366,288 | -9.57% |
| 2026-01-29 | 18.60 | 18.73 | 17.32 | 17.87 | 17.80 | qfq | 214,482,400 | 3,859,560,975 | -2.14% |
| 2026-01-28 | 17.48 | 18.55 | 17.15 | 18.26 | 18.19 | qfq | 200,271,911 | 3,594,895,284 | 4.52% |
| 2026-01-27 | 17.78 | 17.85 | 17.17 | 17.47 | 17.40 | qfq | 157,181,970 | 2,750,117,217 | -3.91% |
| 2026-01-26 | 17.85 | 18.20 | 17.59 | 18.18 | 18.11 | qfq | 208,844,666 | 3,744,449,676 | 5.09% |
| 2026-01-23 | 17.11 | 17.55 | 16.84 | 17.30 | 17.23 | qfq | 128,257,122 | 2,203,696,912 | 2.00% |
| 2026-01-22 | 16.80 | 17.07 | 16.50 | 16.96 | 16.89 | qfq | 109,280,144 | 1,836,574,881 | 0.00% |
| 2026-01-21 | 16.30 | 17.16 | 16.18 | 16.96 | 16.89 | qfq | 139,826,081 | 2,345,649,297 | 2.17% |
| 2026-01-20 | 16.45 | 16.78 | 15.75 | 16.60 | 16.53 | qfq | 157,059,616 | 2,555,848,518 | 1.22% |
| 2026-01-19 | 16.60 | 16.62 | 15.68 | 16.40 | 16.34 | qfq | 168,177,307 | 2,736,523,634 | -2.32% |
| 2026-01-16 | 17.30 | 17.63 | 16.70 | 16.79 | 16.72 | qfq | 176,147,543 | 3,017,270,660 | -3.45% |
| 2026-01-15 | 17.01 | 18.13 | 17.01 | 17.39 | 17.32 | qfq | 193,629,614 | 3,407,704,782 | 1.40% |
| 2026-01-14 | 16.87 | 17.55 | 16.57 | 17.15 | 17.08 | qfq | 180,211,550 | 3,056,219,835 | 1.60% |
| 2026-01-13 | 16.64 | 17.25 | 16.46 | 16.88 | 16.81 | qfq | 152,469,715 | 2,579,804,745 | 0.48% |
| 2026-01-12 | 17.02 | 17.12 | 16.53 | 16.80 | 16.73 | qfq | 148,270,277 | 2,484,519,315 | 0.60% |
| 2026-01-09 | 16.18 | 17.15 | 16.07 | 16.70 | 16.63 | qfq | 158,388,059 | 2,636,279,217 | 1.83% |
| 2026-01-08 | 16.69 | 17.18 | 16.14 | 16.40 | 16.34 | qfq | 190,979,054 | 3,170,251,818 | -3.70% |
| 2026-01-07 | 16.20 | 17.48 | 16.06 | 17.03 | 16.96 | qfq | 213,007,910 | 3,585,538,045 | 6.50% |
| 2026-01-06 | 15.57 | 16.28 | 15.36 | 15.99 | 15.93 | qfq | 186,254,016 | 2,957,924,818 | 5.61% |
| 2026-01-05 | 15.32 | 15.43 | 14.83 | 15.14 | 15.08 | qfq | 120,196,768 | 1,811,794,697 | -0.13% |
| 2025-12-31 | 15.07 | 15.75 | 15.04 | 15.16 | 15.10 | qfq | 136,007,834 | 2,091,373,617 | 0.40% |
| 2025-12-30 | 14.00 | 15.28 | 13.88 | 15.10 | 15.04 | qfq | 169,131,765 | 2,493,979,678 | 4.72% |
| 2025-12-29 | 15.11 | 15.11 | 14.38 | 14.42 | 14.36 | qfq | 146,446,822 | 2,143,776,153 | -2.90% |
| 2025-12-26 | 14.55 | 15.06 | 14.31 | 14.85 | 14.79 | qfq | 148,829,955 | 2,192,019,377 | 4.14% |
| 2025-12-25 | 14.20 | 14.45 | 14.01 | 14.26 | 14.20 | qfq | 93,358,966 | 1,328,537,671 | -1.86% |
| 2025-12-24 | 15.02 | 15.20 | 14.33 | 14.53 | 14.47 | qfq | 177,265,889 | 2,611,949,870 | -0.89% |
| 2025-12-23 | 14.22 | 14.96 | 14.05 | 14.66 | 14.60 | qfq | 180,232,665 | 2,635,748,853 | 4.49% |
| 2025-12-22 | 13.92 | 14.28 | 13.92 | 14.03 | 13.97 | qfq | 113,503,442 | 1,598,314,118 | 1.52% |
| 2025-12-19 | 13.26 | 13.96 | 13.02 | 13.82 | 13.77 | qfq | 131,334,245 | 1,783,459,661 | 3.83% |
| 2025-12-18 | 13.27 | 13.74 | 13.13 | 13.31 | 13.26 | qfq | 95,341,876 | 1,284,668,122 | -0.22% |
| 2025-12-17 | 13.09 | 13.50 | 13.04 | 13.34 | 13.29 | qfq | 111,275,577 | 1,476,106,781 | 3.01% |
| 2025-12-16 | 13.15 | 13.32 | 12.82 | 12.95 | 12.90 | qfq | 106,436,601 | 1,387,021,414 | -2.12% |
| 2025-12-15 | 13.10 | 13.64 | 12.97 | 13.23 | 13.18 | qfq | 107,464,768 | 1,433,094,863 | -1.71% |
| 2025-12-12 | 13.65 | 13.72 | 13.06 | 13.46 | 13.41 | qfq | 135,835,569 | 1,810,971,202 | 1.82% |
| 2025-12-11 | 13.99 | 14.12 | 13.16 | 13.22 | 13.17 | qfq | 153,886,491 | 2,088,978,157 | -3.71% |
| 2025-12-10 | 13.73 | 13.88 | 13.59 | 13.73 | 13.68 | qfq | 101,507,760 | 1,391,146,026 | 0.22% |
| 2025-12-09 | 13.88 | 14.04 | 13.50 | 13.70 | 13.65 | qfq | 168,098,062 | 2,305,639,831 | -2.56% |
| 2025-12-08 | 14.10 | 14.23 | 13.82 | 14.06 | 14.00 | qfq | 196,656,860 | 2,750,637,159 | 0.93% |
| 2025-12-05 | 12.93 | 14.16 | 12.93 | 13.93 | 13.87 | qfq | 323,488,486 | 4,417,923,748 | 7.73% |
| 2025-12-04 | 12.90 | 13.68 | 12.82 | 12.93 | 12.88 | qfq | 254,364,941 | 3,348,198,358 | 2.70% |
| 2025-12-03 | 12.36 | 12.86 | 12.20 | 12.59 | 12.49 | qfq | 153,089,676 | 1,930,002,000 | 1.04% |
| 2025-12-02 | 12.35 | 12.68 | 12.26 | 12.46 | 12.36 | qfq | 100,591,014 | 1,249,516,112 | -0.95% |
| 2025-12-01 | 12.95 | 13.10 | 12.38 | 12.58 | 12.48 | qfq | 208,039,401 | 2,648,266,033 | 1.94% |
| 2025-11-28 | 11.70 | 12.50 | 11.70 | 12.34 | 12.24 | qfq | 170,131,581 | 2,075,624,682 | 5.29% |
| 2025-11-27 | 11.99 | 12.27 | 11.66 | 11.72 | 11.63 | qfq | 129,597,901 | 1,554,279,759 | -0.85% |
| 2025-11-26 | 12.10 | 12.13 | 11.76 | 11.82 | 11.73 | qfq | 116,140,421 | 1,381,932,538 | -1.91% |
| 2025-11-25 | 11.45 | 12.26 | 11.35 | 12.05 | 11.96 | qfq | 174,314,170 | 2,060,124,502 | 7.59% |
| 2025-11-24 | 11.45 | 11.51 | 10.99 | 11.20 | 11.11 | qfq | 135,895,246 | 1,527,367,302 | -0.27% |
| 2025-11-21 | 11.94 | 11.99 | 11.21 | 11.23 | 11.14 | qfq | 223,777,658 | 2,578,392,608 | -9.14% |
| 2025-11-20 | 12.40 | 12.80 | 12.32 | 12.36 | 12.26 | qfq | 160,708,740 | 2,017,374,078 | -0.72% |
| 2025-11-19 | 12.30 | 12.66 | 12.16 | 12.45 | 12.35 | qfq | 163,566,237 | 2,034,527,924 | 0.89% |
| 2025-11-18 | 12.76 | 12.86 | 12.19 | 12.34 | 12.24 | qfq | 224,073,976 | 2,791,621,832 | -4.42% |
| 2025-11-17 | 12.26 | 13.15 | 12.26 | 12.91 | 12.81 | qfq | 278,876,452 | 3,564,153,476 | 3.45% |
| 2025-11-14 | 12.16 | 12.87 | 12.16 | 12.48 | 12.38 | qfq | 349,830,966 | 4,404,440,493 | 2.21% |
| 2025-11-13 | 11.50 | 12.21 | 11.47 | 12.21 | 12.11 | qfq | 252,116,873 | 3,045,418,419 | 10.00% |
| 2025-11-12 | 11.06 | 11.32 | 10.75 | 11.10 | 11.01 | qfq | 111,451,443 | 1,233,834,677 | 0.63% |
| 2025-11-11 | 11.30 | 11.39 | 10.98 | 11.03 | 10.94 | qfq | 94,831,953 | 1,052,008,054 | -1.61% |
| 2025-11-10 | 11.46 | 11.50 | 11.00 | 11.21 | 11.12 | qfq | 136,250,612 | 1,527,396,858 | -0.71% |
| 2025-11-07 | 10.91 | 11.50 | 10.90 | 11.29 | 11.20 | qfq | 200,221,126 | 2,253,550,110 | 3.86% |
| 2025-11-06 | 10.34 | 11.05 | 10.30 | 10.87 | 10.78 | qfq | 162,998,442 | 1,745,308,962 | 5.13% |
| 2025-11-05 | 10.05 | 10.48 | 9.91 | 10.34 | 10.26 | qfq | 148,062,203 | 1,500,772,948 | 0.39% |
| 2025-11-04 | 10.52 | 10.66 | 10.23 | 10.30 | 10.22 | qfq | 113,817,500 | 1,186,519,164 | -3.38% |
| 2025-11-03 | 11.13 | 11.13 | 10.21 | 10.66 | 10.58 | qfq | 192,730,034 | 2,031,527,822 | -4.31% |
| 2025-10-31 | 11.33 | 11.56 | 11.11 | 11.14 | 11.05 | qfq | 142,681,518 | 1,609,125,167 | -2.02% |
| 2025-10-30 | 11.28 | 11.88 | 11.23 | 11.37 | 11.28 | qfq | 271,864,375 | 3,138,561,448 | 1.34% |
| 2025-10-29 | 10.66 | 11.30 | 10.60 | 11.22 | 11.13 | qfq | 235,974,730 | 2,587,263,804 | 6.35% |
| 2025-10-28 | 10.67 | 10.84 | 10.46 | 10.55 | 10.47 | qfq | 143,276,612 | 1,522,707,271 | -2.04% |
| 2025-10-27 | 10.67 | 11.03 | 10.66 | 10.77 | 10.69 | qfq | 168,541,112 | 1,824,847,230 | 2.67% |
| 2025-10-24 | 10.66 | 10.71 | 10.29 | 10.49 | 10.41 | qfq | 154,506,758 | 1,615,588,666 | 0.67% |
| 2025-10-23 | 10.48 | 10.48 | 10.06 | 10.42 | 10.34 | qfq | 110,937,974 | 1,136,899,927 | -0.57% |
| 2025-10-22 | 9.98 | 10.53 | 9.90 | 10.48 | 10.40 | qfq | 141,821,904 | 1,458,008,919 | 0.96% |
| 2025-10-21 | 10.35 | 10.48 | 10.19 | 10.38 | 10.30 | qfq | 120,411,400 | 1,249,005,775 | 1.96% |
| 2025-10-20 | 10.40 | 10.50 | 10.05 | 10.18 | 10.10 | qfq | 169,653,600 | 1,740,289,359 | -2.58% |
| 2025-10-17 | 10.99 | 11.22 | 10.44 | 10.45 | 10.37 | qfq | 219,990,035 | 2,384,954,238 | -2.79% |
| 2025-10-16 | 11.26 | 11.26 | 10.63 | 10.75 | 10.67 | qfq | 271,504,116 | 2,944,110,905 | -4.53% |
| 2025-10-15 | 11.00 | 11.46 | 10.66 | 11.26 | 11.17 | qfq | 409,860,583 | 4,560,540,545 | 8.06% |
| 2025-10-14 | 11.43 | 11.75 | 10.34 | 10.42 | 10.34 | qfq | 302,860,718 | 3,336,192,853 | -6.13% |
| 2025-10-13 | 10.40 | 11.17 | 10.40 | 11.10 | 11.01 | qfq | 286,441,390 | 3,124,823,904 | -0.63% |
| 2025-10-10 | 10.90 | 11.69 | 10.90 | 11.17 | 11.08 | qfq | 330,473,445 | 3,717,406,031 | -1.59% |
| 2025-10-09 | 10.84 | 11.35 | 10.78 | 11.35 | 11.26 | qfq | 435,186,336 | 4,821,175,176 | 9.98% |
| 2025-09-30 | 9.56 | 10.32 | 9.56 | 10.32 | 10.24 | qfq | 445,539,372 | 4,535,434,528 | 10.02% |
| 2025-09-29 | 9.25 | 9.42 | 9.04 | 9.38 | 9.31 | qfq | 206,347,510 | 1,911,799,356 | 3.53% |
| 2025-09-26 | 8.61 | 9.33 | 8.61 | 9.06 | 8.99 | qfq | 281,801,366 | 2,549,320,883 | 5.35% |
| 2025-09-25 | 8.70 | 8.80 | 8.53 | 8.60 | 8.53 | qfq | 159,119,513 | 1,377,186,892 | 3.37% |
| 2025-09-24 | 8.14 | 8.38 | 8.07 | 8.32 | 8.25 | qfq | 76,590,041 | 634,018,264 | 1.46% |
| 2025-09-23 | 8.09 | 8.25 | 8.05 | 8.20 | 8.14 | qfq | 83,697,727 | 683,593,545 | 0.24% |
| 2025-09-22 | 8.58 | 8.62 | 8.17 | 8.18 | 8.12 | qfq | 105,232,705 | 872,011,189 | -3.08% |
| 2025-09-19 | 8.34 | 8.53 | 8.24 | 8.44 | 8.37 | qfq | 68,974,539 | 577,207,906 | 0.48% |
| 2025-09-18 | 8.63 | 8.64 | 8.28 | 8.40 | 8.33 | qfq | 129,019,352 | 1,094,538,258 | -4.00% |
| 2025-09-17 | 8.67 | 8.77 | 8.60 | 8.75 | 8.68 | qfq | 76,860,852 | 666,219,437 | -0.11% |
| 2025-09-16 | 8.85 | 8.90 | 8.54 | 8.76 | 8.69 | qfq | 103,327,461 | 896,780,424 | -0.11% |
| 2025-09-15 | 9.03 | 9.03 | 8.75 | 8.77 | 8.70 | qfq | 112,451,743 | 998,871,341 | -3.09% |
| 2025-09-12 | 8.89 | 9.16 | 8.88 | 9.05 | 8.98 | qfq | 157,342,705 | 1,420,151,394 | 2.38% |
| 2025-09-11 | 8.70 | 8.88 | 8.58 | 8.84 | 8.77 | qfq | 97,911,715 | 853,101,135 | 2.43% |
| 2025-09-10 | 8.71 | 8.75 | 8.50 | 8.63 | 8.56 | qfq | 111,610,728 | 961,519,211 | -2.15% |
| 2025-09-09 | 8.86 | 9.04 | 8.74 | 8.82 | 8.75 | qfq | 134,820,900 | 1,197,710,238 | -0.79% |
| 2025-09-08 | 8.94 | 8.94 | 8.73 | 8.89 | 8.82 | qfq | 118,868,409 | 1,049,549,887 | 1.02% |
| 2025-09-05 | 8.59 | 8.86 | 8.43 | 8.80 | 8.73 | qfq | 126,966,972 | 1,108,678,699 | 2.92% |
| 2025-09-04 | 8.92 | 9.14 | 8.34 | 8.55 | 8.48 | qfq | 203,426,919 | 1,773,681,793 | -4.89% |
| 2025-09-03 | 9.20 | 9.39 | 8.81 | 8.99 | 8.92 | qfq | 230,984,700 | 2,096,492,338 | -0.33% |
| 2025-09-02 | 9.19 | 9.28 | 8.90 | 9.02 | 8.95 | qfq | 213,082,723 | 1,924,825,572 | -1.85% |
| 2025-09-01 | 8.95 | 9.43 | 8.78 | 9.19 | 9.12 | qfq | 336,125,713 | 3,065,615,646 | 6.12% |
| 2025-08-29 | 8.24 | 8.66 | 8.18 | 8.66 | 8.59 | qfq | 325,573,594 | 2,766,591,246 | 10.04% |
| 2025-08-28 | 7.91 | 8.01 | 7.61 | 7.87 | 7.81 | qfq | 151,452,490 | 1,182,136,822 | -0.88% |
| 2025-08-27 | 8.18 | 8.27 | 7.93 | 7.94 | 7.88 | qfq | 142,938,680 | 1,160,547,905 | -3.29% |
| 2025-08-26 | 8.36 | 8.37 | 8.17 | 8.21 | 8.15 | qfq | 118,609,173 | 975,471,815 | -2.26% |
| 2025-08-25 | 7.92 | 8.48 | 7.86 | 8.40 | 8.33 | qfq | 281,109,907 | 2,315,499,617 | 7.42% |
| 2025-08-22 | 7.84 | 7.85 | 7.73 | 7.82 | 7.76 | qfq | 75,621,855 | 589,409,808 | -0.13% |
| 2025-08-21 | 7.86 | 8.04 | 7.78 | 7.83 | 7.77 | qfq | 109,676,091 | 866,631,054 | 0.51% |
| 2025-08-20 | 7.75 | 7.86 | 7.65 | 7.79 | 7.73 | qfq | 77,668,510 | 604,008,520 | 0.00% |
| 2025-08-19 | 7.83 | 7.98 | 7.71 | 7.79 | 7.73 | qfq | 130,992,318 | 1,024,587,542 | -1.39% |
| 2025-08-18 | 8.03 | 8.03 | 7.78 | 7.90 | 7.84 | qfq | 217,604,900 | 1,718,483,661 | -3.54% |
| 2025-08-15 | 7.48 | 8.26 | 7.44 | 8.19 | 8.13 | qfq | 359,046,332 | 2,906,002,721 | 9.05% |
| 2025-08-14 | 8.01 | 8.31 | 7.50 | 7.51 | 7.45 | qfq | 270,928,216 | 2,130,696,474 | -5.06% |
| 2025-08-12 | 7.96 | 7.96 | 7.81 | 7.91 | 7.85 | qfq | 48,001,332 | 377,460,165 | -0.63% |
| 2025-08-11 | 8.04 | 8.04 | 7.91 | 7.96 | 7.90 | qfq | 45,766,221 | 363,905,300 | 0.00% |
| 2025-08-08 | 7.92 | 8.04 | 7.89 | 7.96 | 7.90 | qfq | 46,362,160 | 369,250,929 | 0.25% |
| 2025-08-07 | 7.86 | 7.95 | 7.75 | 7.94 | 7.88 | qfq | 51,000,567 | 401,466,120 | 0.76% |
| 2025-08-06 | 7.85 | 8.07 | 7.85 | 7.88 | 7.82 | qfq | 67,242,204 | 534,278,278 | -0.13% |
| 2025-08-05 | 8.06 | 8.06 | 7.72 | 7.89 | 7.83 | qfq | 96,540,442 | 761,728,912 | -2.35% |
| 2025-08-04 | 7.98 | 8.20 | 7.91 | 8.08 | 8.02 | qfq | 108,253,962 | 874,235,584 | 2.15% |
| 2025-08-01 | 7.58 | 7.91 | 7.57 | 7.91 | 7.85 | qfq | 86,199,558 | 667,537,658 | 5.05% |
| 2025-07-31 | 7.70 | 7.79 | 7.50 | 7.53 | 7.47 | qfq | 104,866,202 | 798,266,516 | -4.08% |
| 2025-07-30 | 7.82 | 7.86 | 7.52 | 7.85 | 7.79 | qfq | 119,217,578 | 919,085,102 | -0.88% |
| 2025-07-29 | 7.96 | 8.13 | 7.82 | 7.92 | 7.86 | qfq | 82,408,590 | 657,404,310 | -0.75% |
| 2025-07-28 | 7.99 | 8.03 | 7.90 | 7.98 | 7.92 | qfq | 67,399,588 | 536,998,220 | -0.87% |
| 2025-07-25 | 8.02 | 8.18 | 7.90 | 8.05 | 7.99 | qfq | 112,102,038 | 900,539,555 | 0.37% |
| 2025-07-24 | 7.72 | 8.02 | 7.67 | 8.02 | 7.96 | qfq | 111,919,866 | 878,792,587 | 4.84% |
| 2025-07-23 | 7.85 | 7.98 | 7.65 | 7.65 | 7.59 | qfq | 133,707,797 | 1,046,425,799 | -0.91% |
| 2025-07-22 | 7.35 | 7.72 | 7.35 | 7.72 | 7.66 | qfq | 107,034,175 | 813,823,808 | 5.03% |
| 2025-07-21 | 7.14 | 7.36 | 7.08 | 7.35 | 7.29 | qfq | 81,582,747 | 593,961,316 | 3.81% |
| 2025-07-18 | 7.20 | 7.22 | 7.06 | 7.08 | 7.02 | qfq | 66,858,859 | 475,713,712 | -1.39% |
| 2025-07-17 | 7.28 | 7.28 | 7.14 | 7.18 | 7.12 | qfq | 61,487,870 | 441,823,108 | -1.37% |
| 2025-07-16 | 7.18 | 7.34 | 7.14 | 7.28 | 7.22 | qfq | 77,213,835 | 558,377,276 | 1.39% |
| 2025-07-15 | 7.32 | 7.34 | 7.06 | 7.18 | 7.12 | qfq | 96,484,259 | 690,671,381 | -1.78% |
| 2025-07-14 | 7.24 | 7.44 | 7.20 | 7.31 | 7.25 | qfq | 112,613,840 | 826,806,210 | 1.39% |
| 2025-07-11 | 6.92 | 7.24 | 6.92 | 7.21 | 7.15 | qfq | 122,899,316 | 872,965,125 | 4.49% |
| 2025-07-10 | 7.20 | 7.24 | 6.90 | 6.90 | 6.85 | qfq | 178,880,442 | 1,254,025,200 | -4.96% |
| 2025-07-09 | 7.41 | 7.46 | 7.20 | 7.26 | 7.20 | qfq | 108,525,183 | 793,494,000 | -0.68% |
| 2025-07-08 | 7.14 | 7.41 | 7.12 | 7.31 | 7.25 | qfq | 132,028,419 | 960,926,758 | 2.67% |
| 2025-07-07 | 6.74 | 7.12 | 6.72 | 7.12 | 7.06 | qfq | 120,627,765 | 844,809,262 | 5.01% |
| 2025-07-04 | 6.81 | 6.94 | 6.76 | 6.78 | 6.73 | qfq | 106,073,691 | 724,933,584 | -0.88% |
| 2025-07-03 | 6.65 | 6.84 | 6.57 | 6.84 | 6.79 | qfq | 106,900,568 | 716,533,183 | 2.70% |
| 2025-07-02 | 6.56 | 6.77 | 6.53 | 6.66 | 6.61 | qfq | 119,273,413 | 791,643,141 | 1.06% |
| 2025-07-01 | 6.30 | 6.64 | 6.29 | 6.59 | 6.54 | qfq | 159,305,268 | 1,041,176,790 | 4.27% |
| 2025-06-30 | 6.25 | 6.38 | 6.17 | 6.32 | 6.27 | qfq | 106,302,086 | 668,528,520 | 2.76% |
| 2025-06-27 | 6.02 | 6.18 | 5.98 | 6.15 | 6.10 | qfq | 87,725,659 | 534,439,233 | 4.06% |
| 2025-06-26 | 5.97 | 6.03 | 5.90 | 5.91 | 5.86 | qfq | 54,554,500 | 325,497,895 | -0.84% |
| 2025-06-25 | 5.95 | 5.98 | 5.93 | 5.96 | 5.91 | qfq | 34,641,818 | 206,154,962 | 0.17% |
| 2025-06-24 | 5.90 | 5.97 | 5.88 | 5.95 | 5.90 | qfq | 36,802,328 | 218,554,738 | 1.02% |
| 2025-06-23 | 5.72 | 5.92 | 5.71 | 5.89 | 5.84 | qfq | 45,866,283 | 268,422,063 | 2.26% |
| 2025-06-20 | 5.76 | 5.80 | 5.74 | 5.76 | 5.71 | qfq | 32,340,900 | 186,528,163 | 0.17% |
| 2025-06-19 | 5.93 | 5.99 | 5.72 | 5.75 | 5.70 | qfq | 68,362,604 | 399,156,233 | -2.87% |
| 2025-06-18 | 6.01 | 6.03 | 5.87 | 5.92 | 5.87 | qfq | 49,280,500 | 292,290,835 | -1.33% |
| 2025-06-17 | 5.97 | 6.03 | 5.90 | 6.00 | 5.95 | qfq | 50,690,911 | 303,133,209 | 0.00% |
| 2025-06-16 | 5.87 | 6.04 | 5.86 | 6.00 | 5.95 | qfq | 66,043,500 | 393,605,853 | 2.39% |
| 2025-06-13 | 5.86 | 5.99 | 5.79 | 5.86 | 5.81 | qfq | 65,654,605 | 386,966,864 | 0.34% |
| 2025-06-12 | 5.79 | 5.85 | 5.77 | 5.84 | 5.79 | qfq | 41,641,897 | 241,871,780 | 0.52% |
| 2025-06-11 | 5.68 | 5.83 | 5.67 | 5.81 | 5.76 | qfq | 50,930,007 | 294,516,247 | 2.11% |
| 2025-06-10 | 5.77 | 5.79 | 5.64 | 5.69 | 5.65 | qfq | 53,177,200 | 304,087,662 | -1.04% |
| 2025-06-09 | 5.72 | 5.76 | 5.68 | 5.75 | 5.70 | qfq | 45,779,805 | 261,513,385 | 0.17% |
| 2025-06-06 | 5.71 | 5.83 | 5.70 | 5.74 | 5.70 | qfq | 56,871,605 | 327,868,472 | 1.23% |
| 2025-06-05 | 5.59 | 5.69 | 5.56 | 5.67 | 5.63 | qfq | 51,470,102 | 289,826,544 | 1.25% |
| 2025-06-04 | 5.45 | 5.65 | 5.43 | 5.60 | 5.56 | qfq | 55,716,422 | 309,391,893 | 2.75% |
| 2025-06-03 | 5.41 | 5.47 | 5.41 | 5.45 | 5.41 | qfq | 30,042,500 | 163,664,683 | 0.93% |
| 2025-05-30 | 5.45 | 5.45 | 5.37 | 5.40 | 5.36 | qfq | 31,544,300 | 170,320,696 | -1.10% |
| 2025-05-29 | 5.43 | 5.48 | 5.41 | 5.46 | 5.42 | qfq | 25,371,220 | 138,200,118 | 0.74% |
| 2025-05-28 | 5.48 | 5.49 | 5.41 | 5.42 | 5.38 | qfq | 29,474,000 | 160,388,268 | -1.09% |
| 2025-05-27 | 5.52 | 5.53 | 5.47 | 5.48 | 5.44 | qfq | 20,485,570 | 112,583,002 | -0.54% |
| 2025-05-26 | 5.48 | 5.54 | 5.47 | 5.51 | 5.47 | qfq | 23,510,800 | 129,351,986 | 1.10% |
| 2025-05-23 | 5.50 | 5.54 | 5.45 | 5.45 | 5.41 | qfq | 31,204,605 | 171,597,142 | -1.09% |
| 2025-05-22 | 5.60 | 5.60 | 5.51 | 5.51 | 5.47 | qfq | 36,172,800 | 200,562,229 | -1.78% |
| 2025-05-21 | 5.59 | 5.64 | 5.56 | 5.61 | 5.57 | qfq | 36,632,339 | 205,074,616 | 0.36% |
| 2025-05-20 | 5.48 | 5.61 | 5.47 | 5.59 | 5.55 | qfq | 45,453,324 | 253,108,379 | 2.01% |
| 2025-05-19 | 5.46 | 5.50 | 5.41 | 5.48 | 5.44 | qfq | 35,155,100 | 191,446,650 | 0.18% |
| 2025-05-16 | 5.44 | 5.54 | 5.44 | 5.47 | 5.43 | qfq | 28,602,442 | 156,773,348 | 0.37% |
| 2025-05-15 | 5.53 | 5.54 | 5.45 | 5.45 | 5.41 | qfq | 37,734,300 | 206,796,558 | -1.80% |
| 2025-05-14 | 5.55 | 5.59 | 5.52 | 5.55 | 5.51 | qfq | 32,783,805 | 181,952,224 | 0.18% |
| 2025-05-13 | 5.68 | 5.69 | 5.46 | 5.54 | 5.50 | qfq | 56,417,000 | 314,364,899 | -1.95% |
| 2025-05-12 | 5.67 | 5.70 | 5.60 | 5.65 | 5.61 | qfq | 37,543,654 | 211,801,555 | 0.18% |
| 2025-05-09 | 5.55 | 5.72 | 5.53 | 5.64 | 5.60 | qfq | 52,019,190 | 293,395,705 | 1.44% |
| 2025-05-08 | 5.51 | 5.58 | 5.49 | 5.56 | 5.52 | qfq | 36,059,396 | 199,793,999 | 0.18% |
| 2025-05-07 | 5.49 | 5.58 | 5.45 | 5.55 | 5.51 | qfq | 58,013,300 | 320,241,891 | 1.83% |
| 2025-05-06 | 5.39 | 5.48 | 5.39 | 5.45 | 5.41 | qfq | 53,070,199 | 287,999,345 | 1.11% |
| 2025-04-30 | 5.42 | 5.49 | 5.36 | 5.39 | 5.35 | qfq | 52,350,000 | 283,318,330 | -0.37% |
| 2025-04-29 | 5.39 | 5.54 | 5.36 | 5.41 | 5.37 | qfq | 87,335,350 | 474,066,951 | -1.46% |
| 2025-04-28 | 5.49 | 5.49 | 5.49 | 5.49 | 5.45 | qfq | 27,207,300 | 149,368,077 | -6.63% |
| 2025-04-25 | 6.05 | 6.06 | 5.82 | 5.88 | 5.73 | qfq | 72,433,154 | 431,212,571 | -2.49% |
| 2025-04-24 | 5.92 | 6.07 | 5.92 | 6.03 | 5.88 | qfq | 64,678,726 | 388,351,136 | 1.52% |
| 2025-04-23 | 5.97 | 5.98 | 5.89 | 5.94 | 5.79 | qfq | 44,789,894 | 265,275,946 | 0.17% |
| 2025-04-22 | 5.98 | 6.02 | 5.86 | 5.93 | 5.78 | qfq | 61,708,434 | 366,076,250 | -0.34% |
| 2025-04-21 | 5.70 | 5.99 | 5.70 | 5.95 | 5.80 | qfq | 73,092,499 | 430,274,529 | 4.02% |
| 2025-04-18 | 5.57 | 5.74 | 5.57 | 5.72 | 5.58 | qfq | 62,312,105 | 354,042,271 | 2.69% |
| 2025-04-17 | 5.56 | 5.65 | 5.56 | 5.57 | 5.43 | qfq | 45,375,100 | 254,222,837 | 0.72% |
| 2025-04-16 | 5.64 | 5.69 | 5.50 | 5.53 | 5.39 | qfq | 64,604,520 | 359,794,004 | -2.12% |
| 2025-04-15 | 5.59 | 5.74 | 5.56 | 5.65 | 5.51 | qfq | 86,833,283 | 490,631,233 | 1.99% |
| 2025-04-14 | 5.36 | 5.54 | 5.36 | 5.54 | 5.40 | qfq | 54,420,986 | 297,689,245 | 4.92% |
| 2025-04-11 | 5.24 | 5.33 | 5.20 | 5.28 | 5.15 | qfq | 66,203,703 | 348,263,721 | 0.96% |
| 2025-04-10 | 5.25 | 5.33 | 5.17 | 5.23 | 5.10 | qfq | 92,024,500 | 482,020,046 | 2.95% |
| 2025-04-09 | 4.97 | 5.10 | 4.97 | 5.08 | 4.95 | qfq | 154,395,837 | 772,508,431 | -2.87% |
| 2025-04-08 | 5.23 | 5.26 | 5.23 | 5.23 | 5.10 | qfq | 70,592,200 | 369,275,256 | -5.08% |
| 2025-04-07 | 5.51 | 5.51 | 5.51 | 5.51 | 5.37 | qfq | 9,191,700 | 50,646,267 | -5.00% |
| 2025-04-03 | 5.74 | 5.82 | 5.71 | 5.80 | 5.66 | qfq | 55,142,188 | 318,096,581 | -0.17% |
| 2025-04-02 | 5.65 | 5.90 | 5.64 | 5.81 | 5.67 | qfq | 80,390,195 | 466,239,155 | 3.20% |
| 2025-04-01 | 5.60 | 5.69 | 5.60 | 5.63 | 5.49 | qfq | 45,285,204 | 255,683,325 | 0.54% |
| 2025-03-31 | 5.74 | 5.77 | 5.56 | 5.60 | 5.46 | qfq | 78,017,889 | 441,482,992 | -2.44% |
| 2025-03-28 | 5.71 | 5.82 | 5.66 | 5.74 | 5.60 | qfq | 61,376,222 | 352,607,735 | 0.17% |
| 2025-03-27 | 5.90 | 5.90 | 5.72 | 5.73 | 5.59 | qfq | 143,414,101 | 832,074,315 | -4.82% |
| 2025-03-26 | 6.11 | 6.19 | 6.01 | 6.02 | 5.87 | qfq | 88,802,352 | 540,666,857 | 0.00% |
| 2025-03-25 | 6.10 | 6.14 | 5.97 | 6.02 | 5.87 | qfq | 111,171,001 | 672,536,426 | -2.43% |
| 2025-03-24 | 6.08 | 6.19 | 5.93 | 6.17 | 6.02 | qfq | 114,147,669 | 692,417,298 | 2.15% |
| 2025-03-21 | 6.04 | 6.14 | 5.90 | 6.04 | 5.89 | qfq | 128,178,105 | 770,312,975 | -1.63% |
| 2025-03-20 | 6.20 | 6.32 | 5.95 | 6.14 | 5.99 | qfq | 184,993,488 | 1,136,358,777 | 0.99% |
| 2025-03-19 | 5.88 | 6.08 | 5.78 | 6.08 | 5.93 | qfq | 169,130,436 | 1,002,166,546 | 5.01% |
| 2025-03-18 | 6.09 | 6.38 | 5.79 | 5.79 | 5.65 | qfq | 252,174,370 | 1,536,424,621 | -4.93% |
| 2025-03-17 | 5.90 | 6.13 | 5.81 | 6.09 | 5.94 | qfq | 169,394,567 | 1,010,785,721 | 4.10% |
| 2025-03-14 | 5.73 | 5.85 | 5.73 | 5.85 | 5.71 | qfq | 118,723,357 | 691,457,422 | 5.03% |
| 2025-03-13 | 5.58 | 5.64 | 5.52 | 5.57 | 5.43 | qfq | 97,377,598 | 543,125,852 | 0.54% |
| 2025-03-12 | 5.60 | 5.64 | 5.47 | 5.54 | 5.40 | qfq | 112,693,205 | 625,535,339 | -0.18% |
| 2025-03-11 | 5.40 | 5.66 | 5.33 | 5.55 | 5.41 | qfq | 185,600,702 | 1,017,643,174 | 2.78% |
| 2025-03-10 | 5.25 | 5.40 | 5.18 | 5.40 | 5.27 | qfq | 164,368,679 | 874,964,862 | 5.06% |
| 2025-03-07 | 5.02 | 5.23 | 5.02 | 5.14 | 5.01 | qfq | 95,982,550 | 494,155,794 | 2.39% |
| 2025-03-06 | 5.03 | 5.09 | 5.00 | 5.02 | 4.90 | qfq | 57,453,444 | 289,421,620 | 0.20% |
| 2025-03-05 | 4.89 | 5.05 | 4.86 | 5.01 | 4.89 | qfq | 79,041,871 | 392,829,675 | 2.45% |
| 2025-03-04 | 4.87 | 4.90 | 4.84 | 4.89 | 4.77 | qfq | 28,243,388 | 137,446,191 | 0.20% |
| 2025-03-03 | 4.80 | 4.93 | 4.79 | 4.88 | 4.76 | qfq | 49,886,056 | 242,871,809 | 1.67% |
| 2025-02-28 | 4.89 | 4.89 | 4.79 | 4.80 | 4.68 | qfq | 47,627,600 | 230,473,656 | -2.04% |
| 2025-02-27 | 4.91 | 4.94 | 4.87 | 4.90 | 4.78 | qfq | 36,220,000 | 177,457,159 | -0.20% |
| 2025-02-26 | 4.85 | 4.91 | 4.85 | 4.91 | 4.79 | qfq | 37,259,846 | 181,999,731 | 1.03% |
| 2025-02-25 | 4.86 | 4.94 | 4.84 | 4.86 | 4.74 | qfq | 47,379,005 | 231,722,256 | -0.61% |
| 2025-02-24 | 4.78 | 4.92 | 4.73 | 4.89 | 4.77 | qfq | 70,103,881 | 338,330,893 | 1.88% |
| 2025-02-21 | 4.83 | 4.85 | 4.79 | 4.80 | 4.68 | qfq | 45,482,151 | 218,914,770 | -0.62% |
| 2025-02-20 | 4.85 | 4.86 | 4.82 | 4.83 | 4.71 | qfq | 31,851,005 | 153,907,097 | -0.62% |
| 2025-02-19 | 4.85 | 4.88 | 4.83 | 4.86 | 4.74 | qfq | 30,402,088 | 147,542,032 | 0.41% |
| 2025-02-18 | 4.88 | 4.91 | 4.83 | 4.84 | 4.72 | qfq | 33,832,643 | 164,956,529 | -0.62% |
| 2025-02-17 | 4.90 | 4.90 | 4.80 | 4.87 | 4.75 | qfq | 54,002,971 | 262,028,978 | -1.42% |
| 2025-02-14 | 4.96 | 4.96 | 4.91 | 4.94 | 4.82 | qfq | 34,124,319 | 168,360,055 | 0.00% |
| 2025-02-13 | 4.97 | 4.97 | 4.93 | 4.94 | 4.82 | qfq | 34,510,489 | 170,707,224 | -0.60% |
| 2025-02-12 | 4.98 | 5.00 | 4.92 | 4.97 | 4.85 | qfq | 52,064,305 | 257,883,097 | -0.80% |
| 2025-02-11 | 4.96 | 5.07 | 4.93 | 5.01 | 4.89 | qfq | 61,639,565 | 309,044,414 | 1.21% |
| 2025-02-10 | 4.97 | 4.98 | 4.93 | 4.95 | 4.83 | qfq | 41,703,913 | 206,174,268 | 0.00% |
| 2025-02-07 | 4.93 | 4.99 | 4.91 | 4.95 | 4.83 | qfq | 56,068,531 | 277,561,755 | 0.00% |
| 2025-02-06 | 4.87 | 4.95 | 4.85 | 4.95 | 4.83 | qfq | 45,875,129 | 224,498,600 | 1.85% |
| 2025-02-05 | 5.06 | 5.06 | 4.81 | 4.86 | 4.74 | qfq | 94,914,605 | 464,058,731 | -3.95% |
| 2025-01-27 | 5.05 | 5.10 | 5.04 | 5.06 | 4.94 | qfq | 32,535,323 | 164,882,979 | 0.20% |
| 2025-01-24 | 5.01 | 5.09 | 4.99 | 5.05 | 4.93 | qfq | 49,054,593 | 247,396,704 | 0.20% |
| 2025-01-23 | 5.22 | 5.23 | 5.04 | 5.04 | 4.92 | qfq | 127,225,526 | 652,688,220 | -4.91% |
| 2025-01-22 | 5.28 | 5.32 | 5.22 | 5.30 | 5.17 | qfq | 51,549,693 | 271,337,366 | -0.38% |
| 2025-01-21 | 5.17 | 5.36 | 5.13 | 5.32 | 5.19 | qfq | 72,816,485 | 380,665,168 | 3.30% |
| 2025-01-20 | 5.18 | 5.24 | 5.13 | 5.15 | 5.02 | qfq | 55,441,600 | 287,491,841 | -0.77% |
| 2025-01-17 | 5.06 | 5.28 | 5.02 | 5.19 | 5.06 | qfq | 92,701,839 | 479,833,311 | 2.77% |
| 2025-01-16 | 5.00 | 5.05 | 4.99 | 5.05 | 4.93 | qfq | 49,213,800 | 246,953,331 | 1.61% |
| 2025-01-15 | 4.99 | 5.02 | 4.95 | 4.97 | 4.85 | qfq | 35,557,800 | 176,968,716 | -0.80% |
| 2025-01-14 | 4.91 | 5.04 | 4.90 | 5.01 | 4.89 | qfq | 57,917,319 | 288,581,985 | 1.83% |
| 2025-01-13 | 4.84 | 4.94 | 4.80 | 4.92 | 4.80 | qfq | 38,325,700 | 187,080,968 | 0.82% |
| 2025-01-10 | 4.96 | 5.01 | 4.87 | 4.88 | 4.76 | qfq | 48,237,000 | 237,867,296 | 0.00% |
| 2025-01-09 | 4.74 | 4.88 | 4.74 | 4.88 | 4.76 | qfq | 37,678,534 | 180,775,008 | 2.52% |
| 2025-01-08 | 4.74 | 4.78 | 4.69 | 4.76 | 4.64 | qfq | 36,625,234 | 173,531,738 | 0.00% |
| 2025-01-07 | 4.74 | 4.77 | 4.68 | 4.76 | 4.64 | qfq | 33,661,300 | 159,338,596 | 0.85% |
| 2025-01-06 | 4.85 | 4.86 | 4.67 | 4.72 | 4.60 | qfq | 52,140,866 | 247,667,774 | -2.68% |
| 2025-01-03 | 4.86 | 4.95 | 4.81 | 4.85 | 4.73 | qfq | 56,486,934 | 275,666,088 | -0.41% |
| 2025-01-02 | 4.91 | 5.03 | 4.81 | 4.87 | 4.75 | qfq | 63,906,719 | 314,709,822 | -1.02% |
| 2024-12-31 | 4.99 | 5.04 | 4.89 | 4.92 | 4.80 | qfq | 60,232,815 | 298,462,274 | -2.19% |
| 2024-12-30 | 4.79 | 5.05 | 4.79 | 5.03 | 4.91 | qfq | 87,230,931 | 430,398,929 | 4.57% |
| 2024-12-27 | 4.70 | 4.86 | 4.68 | 4.81 | 4.69 | qfq | 57,521,041 | 274,431,615 | 2.78% |
| 2024-12-26 | 4.66 | 4.72 | 4.65 | 4.68 | 4.56 | qfq | 24,136,468 | 112,923,308 | 0.43% |
| 2024-12-25 | 4.70 | 4.71 | 4.63 | 4.66 | 4.54 | qfq | 23,863,012 | 111,361,114 | -0.85% |
| 2024-12-24 | 4.64 | 4.71 | 4.62 | 4.70 | 4.58 | qfq | 29,590,605 | 138,102,280 | 0.86% |
| 2024-12-23 | 4.68 | 4.79 | 4.66 | 4.66 | 4.54 | qfq | 44,202,055 | 208,816,130 | 0.22% |
| 2024-12-20 | 4.63 | 4.68 | 4.62 | 4.65 | 4.54 | qfq | 24,919,073 | 115,873,009 | 0.00% |
| 2024-12-19 | 4.66 | 4.70 | 4.62 | 4.65 | 4.54 | qfq | 36,764,637 | 171,101,955 | -1.27% |
| 2024-12-18 | 4.71 | 4.73 | 4.70 | 4.71 | 4.59 | qfq | 27,340,000 | 128,904,324 | 0.00% |
| 2024-12-17 | 4.73 | 4.78 | 4.70 | 4.71 | 4.59 | qfq | 33,834,400 | 160,376,040 | -0.63% |
| 2024-12-16 | 4.81 | 4.82 | 4.71 | 4.74 | 4.62 | qfq | 40,953,196 | 195,274,307 | -1.46% |
| 2024-12-13 | 4.93 | 4.94 | 4.80 | 4.81 | 4.69 | qfq | 55,763,200 | 270,893,792 | -3.02% |
| 2024-12-12 | 4.95 | 4.97 | 4.92 | 4.96 | 4.84 | qfq | 38,583,189 | 190,949,839 | 0.40% |
| 2024-12-11 | 4.91 | 4.98 | 4.90 | 4.94 | 4.82 | qfq | 38,273,767 | 189,057,340 | 0.61% |
| 2024-12-10 | 5.03 | 5.05 | 4.90 | 4.91 | 4.79 | qfq | 56,393,202 | 280,015,776 | -0.41% |
| 2024-12-09 | 4.86 | 4.99 | 4.85 | 4.93 | 4.81 | qfq | 50,360,031 | 248,335,275 | 1.02% |
| 2024-12-06 | 4.78 | 4.89 | 4.77 | 4.88 | 4.76 | qfq | 46,062,905 | 223,203,854 | 2.09% |
| 2024-12-05 | 4.76 | 4.80 | 4.70 | 4.78 | 4.66 | qfq | 35,635,109 | 169,920,874 | -0.21% |
| 2024-12-04 | 4.90 | 4.94 | 4.78 | 4.79 | 4.67 | qfq | 44,347,600 | 215,372,618 | -1.24% |
| 2024-12-03 | 4.86 | 4.87 | 4.82 | 4.85 | 4.73 | qfq | 34,850,050 | 168,649,326 | -0.21% |
| 2024-12-02 | 4.82 | 4.89 | 4.79 | 4.86 | 4.74 | qfq | 41,810,814 | 202,922,466 | 0.83% |
| 2024-11-29 | 4.76 | 4.86 | 4.74 | 4.82 | 4.70 | qfq | 39,281,087 | 188,825,989 | 1.05% |
| 2024-11-28 | 4.74 | 4.83 | 4.72 | 4.77 | 4.65 | qfq | 42,411,600 | 203,094,742 | 0.42% |
| 2024-11-27 | 4.72 | 4.75 | 4.58 | 4.75 | 4.63 | qfq | 51,403,100 | 240,092,452 | 0.21% |
| 2024-11-26 | 4.74 | 4.78 | 4.72 | 4.74 | 4.62 | qfq | 28,872,342 | 136,998,005 | -0.42% |
| 2024-11-25 | 4.77 | 4.79 | 4.71 | 4.76 | 4.64 | qfq | 39,739,647 | 188,715,285 | 0.42% |
| 2024-11-22 | 4.92 | 4.96 | 4.73 | 4.74 | 4.62 | qfq | 71,322,400 | 344,998,279 | -4.44% |
| 2024-11-21 | 4.91 | 4.97 | 4.89 | 4.96 | 4.84 | qfq | 46,481,224 | 229,290,348 | 0.61% |
| 2024-11-20 | 4.95 | 4.96 | 4.86 | 4.93 | 4.81 | qfq | 66,836,934 | 328,136,686 | -0.40% |
| 2024-11-19 | 4.78 | 4.95 | 4.75 | 4.95 | 4.83 | qfq | 76,112,033 | 368,246,231 | 5.10% |
| 2024-11-18 | 4.80 | 4.82 | 4.66 | 4.71 | 4.59 | qfq | 59,794,491 | 283,575,192 | -1.26% |
| 2024-11-15 | 4.78 | 4.91 | 4.76 | 4.77 | 4.65 | qfq | 65,098,585 | 314,136,306 | 0.00% |
| 2024-11-14 | 4.83 | 4.89 | 4.76 | 4.77 | 4.65 | qfq | 72,291,719 | 348,260,945 | -2.65% |
| 2024-11-13 | 4.97 | 5.03 | 4.79 | 4.90 | 4.78 | qfq | 108,299,986 | 530,459,659 | -2.78% |
| 2024-11-12 | 5.07 | 5.17 | 4.99 | 5.04 | 4.92 | qfq | 92,127,401 | 467,728,257 | -1.56% |
| 2024-11-11 | 5.11 | 5.16 | 5.03 | 5.12 | 4.99 | qfq | 93,646,391 | 476,744,405 | -1.16% |
| 2024-11-08 | 5.41 | 5.41 | 5.14 | 5.18 | 5.05 | qfq | 104,963,708 | 552,233,607 | -1.52% |
| 2024-11-07 | 5.10 | 5.26 | 5.08 | 5.26 | 5.13 | qfq | 101,748,400 | 525,788,846 | -0.38% |
| 2024-11-06 | 5.22 | 5.45 | 5.21 | 5.28 | 5.15 | qfq | 111,812,194 | 598,035,076 | 1.73% |
| 2024-11-05 | 5.09 | 5.23 | 5.08 | 5.19 | 5.06 | qfq | 83,561,920 | 431,913,812 | 1.76% |
| 2024-11-04 | 5.12 | 5.12 | 5.02 | 5.10 | 4.97 | qfq | 61,280,000 | 311,089,094 | 0.59% |
| 2024-11-01 | 5.01 | 5.18 | 4.99 | 5.07 | 4.94 | qfq | 101,006,908 | 514,740,774 | 0.60% |
| 2024-10-31 | 5.11 | 5.14 | 5.02 | 5.04 | 4.92 | qfq | 73,913,947 | 373,808,190 | -0.20% |
| 2024-10-30 | 4.91 | 5.11 | 4.91 | 5.05 | 4.93 | qfq | 94,404,318 | 473,827,668 | 2.43% |
| 2024-10-29 | 5.13 | 5.14 | 4.93 | 4.93 | 4.81 | qfq | 126,833,051 | 640,228,491 | -4.09% |
| 2024-10-28 | 5.29 | 5.32 | 5.11 | 5.14 | 5.01 | qfq | 150,639,632 | 782,544,796 | 0.00% |
| 2024-10-25 | 5.04 | 5.18 | 4.91 | 5.14 | 5.01 | qfq | 127,447,073 | 640,661,564 | 2.80% |
| 2024-10-24 | 4.76 | 5.00 | 4.73 | 5.00 | 4.88 | qfq | 115,518,289 | 571,575,873 | 5.04% |
| 2024-10-23 | 5.03 | 5.04 | 4.75 | 4.76 | 4.64 | qfq | 150,837,489 | 735,935,673 | -2.46% |
| 2024-10-22 | 4.67 | 4.88 | 4.65 | 4.88 | 4.76 | qfq | 117,527,337 | 567,491,407 | 4.95% |
| 2024-10-21 | 4.44 | 4.65 | 4.42 | 4.65 | 4.54 | qfq | 113,392,618 | 519,335,622 | 4.97% |
| 2024-10-18 | 4.26 | 4.46 | 4.26 | 4.43 | 4.32 | qfq | 109,159,278 | 480,357,533 | 4.24% |
| 2024-10-17 | 4.23 | 4.35 | 4.23 | 4.25 | 4.15 | qfq | 71,654,823 | 306,608,285 | 0.71% |
| 2024-10-16 | 4.17 | 4.25 | 4.16 | 4.22 | 4.12 | qfq | 48,519,159 | 204,556,599 | 0.72% |
| 2024-10-15 | 4.23 | 4.26 | 4.17 | 4.19 | 4.09 | qfq | 72,239,254 | 304,686,413 | -2.10% |
| 2024-10-14 | 4.15 | 4.32 | 4.14 | 4.28 | 4.17 | qfq | 88,104,455 | 372,439,142 | 3.88% |
| 2024-10-11 | 4.10 | 4.26 | 4.08 | 4.12 | 4.02 | qfq | 88,914,659 | 369,780,544 | -0.24% |
| 2024-10-10 | 4.13 | 4.24 | 4.00 | 4.13 | 4.03 | qfq | 144,135,685 | 592,340,567 | -1.90% |
| 2024-10-09 | 4.33 | 4.33 | 4.21 | 4.21 | 4.11 | qfq | 117,267,996 | 495,919,928 | -4.97% |
| 2024-10-08 | 4.55 | 4.55 | 4.31 | 4.43 | 4.32 | qfq | 238,251,053 | 1,063,311,346 | 2.31% |
| 2024-09-30 | 4.33 | 4.33 | 4.19 | 4.33 | 4.22 | qfq | 147,762,497 | 636,754,332 | 5.10% |
| 2024-09-27 | 4.05 | 4.12 | 3.99 | 4.12 | 4.02 | qfq | 115,663,655 | 471,257,732 | 5.10% |
| 2024-09-26 | 3.79 | 3.92 | 3.77 | 3.92 | 3.82 | qfq | 94,569,619 | 366,186,911 | 3.43% |
| 2024-09-25 | 3.80 | 3.93 | 3.78 | 3.79 | 3.70 | qfq | 115,362,650 | 443,900,194 | 1.34% |
| 2024-09-24 | 3.58 | 3.74 | 3.57 | 3.74 | 3.65 | qfq | 91,981,060 | 337,978,372 | 5.06% |
| 2024-09-23 | 3.57 | 3.62 | 3.55 | 3.56 | 3.47 | qfq | 40,578,356 | 145,498,224 | -0.56% |
| 2024-09-20 | 3.51 | 3.63 | 3.49 | 3.58 | 3.49 | qfq | 59,313,052 | 211,107,736 | 1.13% |
| 2024-09-19 | 3.43 | 3.56 | 3.40 | 3.54 | 3.45 | qfq | 58,155,788 | 203,170,057 | 2.91% |
| 2024-09-18 | 3.49 | 3.50 | 3.37 | 3.44 | 3.36 | qfq | 53,033,576 | 181,678,224 | -1.43% |
| 2024-09-13 | 3.58 | 3.59 | 3.48 | 3.49 | 3.40 | qfq | 49,320,200 | 174,359,291 | -1.41% |
| 2024-09-12 | 3.61 | 3.63 | 3.53 | 3.54 | 3.45 | qfq | 41,978,705 | 150,316,961 | -1.39% |
| 2024-09-11 | 3.51 | 3.67 | 3.49 | 3.59 | 3.50 | qfq | 56,126,462 | 201,688,399 | 1.70% |
| 2024-09-10 | 3.52 | 3.54 | 3.47 | 3.53 | 3.44 | qfq | 37,348,811 | 130,758,078 | 0.86% |
| 2024-09-09 | 3.52 | 3.52 | 3.46 | 3.50 | 3.41 | qfq | 52,667,259 | 184,193,886 | -2.23% |
| 2024-09-06 | 3.64 | 3.65 | 3.55 | 3.58 | 3.49 | qfq | 53,938,100 | 194,286,188 | -1.38% |
| 2024-09-05 | 3.63 | 3.66 | 3.60 | 3.63 | 3.54 | qfq | 51,796,200 | 188,136,843 | -0.27% |
| 2024-09-04 | 3.71 | 3.72 | 3.63 | 3.64 | 3.55 | qfq | 68,546,400 | 252,122,898 | -3.19% |
| 2024-09-03 | 3.75 | 3.80 | 3.72 | 3.76 | 3.67 | qfq | 49,147,600 | 184,903,513 | 0.00% |
| 2024-09-02 | 3.89 | 3.90 | 3.76 | 3.76 | 3.67 | qfq | 80,384,605 | 307,687,546 | -3.84% |
| 2024-08-30 | 3.90 | 3.96 | 3.88 | 3.91 | 3.81 | qfq | 98,660,294 | 387,375,913 | 0.26% |
| 2024-08-29 | 3.80 | 3.95 | 3.79 | 3.90 | 3.80 | qfq | 72,600,078 | 280,821,424 | 1.83% |
| 2024-08-28 | 3.79 | 3.92 | 3.78 | 3.83 | 3.74 | qfq | 61,803,001 | 238,455,687 | 0.79% |
| 2024-08-27 | 3.85 | 3.86 | 3.78 | 3.80 | 3.71 | qfq | 59,184,505 | 225,537,433 | -2.06% |
| 2024-08-26 | 3.82 | 3.92 | 3.80 | 3.88 | 3.78 | qfq | 74,980,602 | 289,485,428 | 3.47% |
| 2024-08-23 | 3.68 | 3.79 | 3.63 | 3.75 | 3.66 | qfq | 64,729,233 | 241,094,555 | 1.35% |
| 2024-08-22 | 3.78 | 3.81 | 3.67 | 3.70 | 3.61 | qfq | 77,154,549 | 288,746,708 | -3.14% |
| 2024-08-21 | 3.65 | 3.87 | 3.55 | 3.82 | 3.73 | qfq | 128,943,356 | 481,943,494 | 3.52% |
| 2024-08-20 | 3.83 | 3.88 | 3.65 | 3.69 | 3.60 | qfq | 119,645,695 | 448,086,823 | -3.91% |
| 2024-08-19 | 3.89 | 3.96 | 3.83 | 3.84 | 3.75 | qfq | 96,900,701 | 376,487,627 | -1.79% |
| 2024-08-16 | 4.00 | 4.02 | 3.90 | 3.91 | 3.81 | qfq | 84,322,963 | 333,266,996 | -1.26% |
| 2024-08-15 | 4.06 | 4.07 | 3.88 | 3.96 | 3.86 | qfq | 124,004,223 | 491,114,349 | -2.70% |
| 2024-08-14 | 4.06 | 4.17 | 4.03 | 4.07 | 3.97 | qfq | 107,427,132 | 439,064,679 | -0.25% |
| 2024-08-13 | 4.29 | 4.34 | 4.01 | 4.08 | 3.98 | qfq | 213,131,895 | 889,397,263 | -3.32% |
| 2024-08-12 | 3.98 | 4.22 | 3.97 | 4.22 | 4.12 | qfq | 189,033,925 | 773,367,869 | 4.98% |
| 2024-08-09 | 3.86 | 4.03 | 3.84 | 4.02 | 3.92 | qfq | 206,239,966 | 818,885,187 | 4.69% |
| 2024-08-08 | 3.90 | 3.98 | 3.72 | 3.84 | 3.75 | qfq | 209,781,531 | 806,452,659 | -1.79% |
| 2024-08-07 | 3.88 | 4.04 | 3.83 | 3.91 | 3.81 | qfq | 307,949,768 | 1,202,843,432 | 0.77% |
| 2024-08-06 | 3.88 | 3.90 | 3.88 | 3.88 | 3.78 | qfq | 270,300,300 | 1,049,084,083 | -4.90% |
| 2024-08-05 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | qfq | 9,622,700 | 39,260,616 | -4.90% |
| 2024-08-02 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | qfq | 2,098,700 | 9,003,423 | -5.09% |
| 2024-08-01 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | qfq | 5,236,000 | 23,666,720 | -5.04% |
| 2024-07-30 | 4.66 | 4.78 | 4.66 | 4.76 | 4.64 | qfq | 92,811,199 | 438,732,616 | 0.85% |
| 2024-07-29 | 4.75 | 4.82 | 4.66 | 4.72 | 4.60 | qfq | 111,739,430 | 530,383,563 | 0.43% |
| 2024-07-26 | 4.61 | 4.80 | 4.60 | 4.70 | 4.58 | qfq | 130,317,100 | 615,205,320 | 2.84% |
| 2024-07-25 | 4.70 | 4.72 | 4.54 | 4.57 | 4.46 | qfq | 154,365,404 | 712,139,149 | -4.39% |
| 2024-07-24 | 4.81 | 4.88 | 4.77 | 4.78 | 4.66 | qfq | 130,267,368 | 628,067,717 | 0.42% |
| 2024-07-23 | 4.96 | 5.01 | 4.74 | 4.76 | 4.64 | qfq | 153,599,777 | 746,007,781 | -3.64% |
| 2024-07-22 | 4.98 | 5.05 | 4.93 | 4.94 | 4.82 | qfq | 140,703,200 | 700,358,256 | -1.40% |
| 2024-07-19 | 5.13 | 5.17 | 4.95 | 5.01 | 4.89 | qfq | 256,859,862 | 1,290,878,679 | -5.83% |
| 2024-07-18 | 5.32 | 5.46 | 5.23 | 5.32 | 5.19 | qfq | 212,725,857 | 1,134,025,824 | -0.19% |
| 2024-07-17 | 5.78 | 5.84 | 5.32 | 5.33 | 5.20 | qfq | 312,477,175 | 1,723,633,538 | -6.82% |
| 2024-07-16 | 5.70 | 5.82 | 5.63 | 5.72 | 5.58 | qfq | 273,293,213 | 1,563,049,927 | -0.17% |
| 2024-07-15 | 5.45 | 5.87 | 5.35 | 5.73 | 5.59 | qfq | 453,091,152 | 2,572,440,015 | 7.30% |
| 2024-07-12 | 5.41 | 5.55 | 5.21 | 5.34 | 5.21 | qfq | 437,369,497 | 2,355,223,450 | 3.69% |
| 2024-07-11 | 5.12 | 5.15 | 4.95 | 5.15 | 5.02 | qfq | 270,746,660 | 1,383,243,998 | 10.04% |
| 2024-07-10 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | qfq | 43,421,510 | 203,212,667 | 10.12% |
| 2024-07-09 | 3.94 | 4.29 | 3.91 | 4.25 | 4.15 | qfq | 176,241,203 | 733,227,683 | 7.05% |
| 2024-07-08 | 4.00 | 4.08 | 3.95 | 3.97 | 3.87 | qfq | 90,083,556 | 361,114,574 | -1.73% |
| 2024-07-05 | 3.97 | 4.05 | 3.89 | 4.04 | 3.94 | qfq | 95,358,009 | 380,617,581 | 2.02% |
| 2024-07-04 | 4.07 | 4.12 | 3.93 | 3.96 | 3.86 | qfq | 99,279,915 | 399,329,044 | -1.98% |
| 2024-07-03 | 4.01 | 4.08 | 3.98 | 4.04 | 3.94 | qfq | 106,032,219 | 427,277,969 | 1.76% |
| 2024-07-02 | 3.98 | 4.07 | 3.96 | 3.97 | 3.87 | qfq | 125,510,903 | 502,690,322 | -1.49% |
| 2024-07-01 | 3.88 | 4.04 | 3.77 | 4.03 | 3.93 | qfq | 213,896,084 | 839,668,206 | 9.81% |
| 2024-06-28 | 3.61 | 3.70 | 3.61 | 3.67 | 3.58 | qfq | 73,067,700 | 267,629,004 | 1.10% |
| 2024-06-27 | 3.69 | 3.74 | 3.61 | 3.63 | 3.54 | qfq | 83,595,473 | 305,970,179 | -1.89% |
| 2024-06-26 | 3.65 | 3.72 | 3.53 | 3.70 | 3.61 | qfq | 97,625,706 | 352,980,055 | 0.82% |
| 2024-06-25 | 3.65 | 3.74 | 3.63 | 3.67 | 3.58 | qfq | 81,046,436 | 298,186,195 | 0.82% |
| 2024-06-24 | 3.74 | 3.76 | 3.62 | 3.64 | 3.55 | qfq | 113,846,676 | 418,245,335 | -4.46% |
| 2024-06-21 | 3.86 | 3.95 | 3.79 | 3.81 | 3.72 | qfq | 131,119,471 | 506,631,846 | -2.31% |
| 2024-06-20 | 3.82 | 4.09 | 3.79 | 3.90 | 3.78 | qfq | 289,258,447 | 1,142,310,795 | 1.83% |
| 2024-06-19 | 3.63 | 3.83 | 3.54 | 3.83 | 3.71 | qfq | 130,339,153 | 489,488,725 | 10.06% |
| 2024-06-18 | 3.38 | 3.50 | 3.38 | 3.48 | 3.37 | qfq | 57,194,800 | 197,628,899 | 2.65% |
| 2024-06-17 | 3.44 | 3.45 | 3.39 | 3.39 | 3.28 | qfq | 51,475,183 | 175,722,908 | -2.02% |
| 2024-06-14 | 3.43 | 3.47 | 3.38 | 3.46 | 3.35 | qfq | 54,080,371 | 185,451,478 | 0.29% |
| 2024-06-13 | 3.54 | 3.54 | 3.42 | 3.45 | 3.34 | qfq | 78,911,817 | 272,925,197 | -2.54% |
| 2024-06-12 | 3.54 | 3.60 | 3.49 | 3.54 | 3.43 | qfq | 77,331,430 | 274,115,249 | -0.56% |
| 2024-06-11 | 3.56 | 3.59 | 3.51 | 3.56 | 3.45 | qfq | 91,196,562 | 323,250,423 | -1.93% |
| 2024-06-07 | 3.50 | 3.66 | 3.49 | 3.63 | 3.52 | qfq | 130,810,491 | 467,443,660 | 6.76% |
| 2024-06-06 | 3.53 | 3.55 | 3.34 | 3.40 | 3.29 | qfq | 118,439,944 | 404,824,838 | -2.86% |
| 2024-06-05 | 3.55 | 3.58 | 3.48 | 3.50 | 3.39 | qfq | 98,561,065 | 347,184,446 | -2.23% |
| 2024-06-04 | 3.48 | 3.69 | 3.48 | 3.58 | 3.47 | qfq | 188,816,938 | 675,427,784 | -1.65% |
| 2024-06-03 | 3.99 | 3.99 | 3.64 | 3.64 | 3.53 | qfq | 202,361,450 | 758,508,169 | -9.90% |
| 2024-05-31 | 4.11 | 4.16 | 4.03 | 4.04 | 3.91 | qfq | 79,702,567 | 325,456,075 | -1.94% |
| 2024-05-30 | 4.17 | 4.21 | 4.11 | 4.12 | 3.99 | qfq | 89,052,613 | 369,253,636 | -2.14% |
| 2024-05-29 | 4.13 | 4.23 | 4.10 | 4.21 | 4.08 | qfq | 120,382,549 | 503,233,515 | 2.18% |
| 2024-05-28 | 4.24 | 4.25 | 4.10 | 4.12 | 3.99 | qfq | 104,034,958 | 434,373,851 | -1.67% |
| 2024-05-27 | 4.21 | 4.29 | 4.11 | 4.19 | 4.06 | qfq | 104,375,930 | 434,946,529 | -0.48% |
| 2024-05-24 | 4.08 | 4.29 | 4.08 | 4.21 | 4.08 | qfq | 132,897,711 | 557,800,589 | 2.43% |
| 2024-05-23 | 4.25 | 4.25 | 4.09 | 4.11 | 3.98 | qfq | 189,428,481 | 785,050,524 | -5.30% |
| 2024-05-22 | 4.51 | 4.73 | 4.30 | 4.34 | 4.21 | qfq | 308,073,704 | 1,383,261,239 | -4.82% |
| 2024-05-21 | 4.55 | 4.68 | 4.51 | 4.56 | 4.42 | qfq | 340,360,839 | 1,560,564,874 | -2.15% |
| 2024-05-20 | 4.66 | 4.78 | 4.66 | 4.66 | 4.52 | qfq | 139,406,400 | 650,227,197 | -10.04% |
| 2024-05-17 | 5.07 | 5.18 | 4.98 | 5.18 | 5.02 | qfq | 93,852,883 | 476,436,434 | 2.37% |
| 2024-05-16 | 5.22 | 5.25 | 5.04 | 5.06 | 4.90 | qfq | 93,647,000 | 479,948,758 | -1.94% |
| 2024-05-15 | 5.09 | 5.26 | 5.06 | 5.16 | 5.00 | qfq | 97,138,017 | 502,373,485 | 0.19% |
| 2024-05-14 | 5.16 | 5.27 | 5.11 | 5.15 | 4.99 | qfq | 93,492,829 | 483,628,491 | 0.19% |
| 2024-05-13 | 5.08 | 5.20 | 5.00 | 5.14 | 4.98 | qfq | 94,831,635 | 484,649,517 | -0.19% |
| 2024-05-10 | 5.11 | 5.18 | 5.03 | 5.15 | 4.99 | qfq | 106,390,312 | 542,353,832 | 0.98% |
| 2024-05-09 | 4.86 | 5.18 | 4.86 | 5.10 | 4.94 | qfq | 156,480,972 | 791,904,903 | 4.29% |
| 2024-05-08 | 4.91 | 4.95 | 4.84 | 4.89 | 4.74 | qfq | 71,171,565 | 348,088,102 | -1.21% |
| 2024-05-07 | 4.92 | 5.02 | 4.88 | 4.95 | 4.80 | qfq | 107,502,791 | 532,253,159 | 1.23% |
| 2024-05-06 | 4.92 | 4.93 | 4.78 | 4.89 | 4.74 | qfq | 102,727,317 | 499,134,531 | -0.41% |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.91 | 4.76 | qfq | 107,646,506 | 531,214,281 | -1.21% |
| 2024-04-29 | 4.89 | 5.09 | 4.84 | 4.97 | 4.82 | qfq | 186,077,499 | 924,447,838 | 7.11% |
| 2024-04-26 | 4.48 | 4.65 | 4.48 | 4.64 | 4.50 | qfq | 76,294,481 | 348,853,094 | 3.57% |
| 2024-04-25 | 4.39 | 4.55 | 4.35 | 4.48 | 4.34 | qfq | 57,723,600 | 257,421,325 | 0.45% |
| 2024-04-24 | 4.34 | 4.47 | 4.19 | 4.46 | 4.32 | qfq | 87,546,275 | 379,016,556 | 1.59% |
| 2024-04-23 | 4.53 | 4.57 | 4.36 | 4.39 | 4.25 | qfq | 85,952,908 | 381,993,003 | -4.77% |
| 2024-04-22 | 4.68 | 4.84 | 4.58 | 4.61 | 4.47 | qfq | 105,884,900 | 498,855,823 | -1.50% |
| 2024-04-19 | 4.63 | 4.80 | 4.62 | 4.68 | 4.53 | qfq | 93,141,537 | 437,851,418 | 1.30% |
| 2024-04-18 | 4.50 | 4.67 | 4.48 | 4.62 | 4.48 | qfq | 85,470,215 | 392,633,309 | 2.44% |
| 2024-04-17 | 4.41 | 4.52 | 4.41 | 4.51 | 4.37 | qfq | 68,429,760 | 305,876,533 | 2.97% |
| 2024-04-16 | 4.58 | 4.62 | 4.37 | 4.38 | 4.24 | qfq | 90,077,676 | 401,494,840 | -5.81% |
| 2024-04-15 | 4.75 | 4.76 | 4.49 | 4.65 | 4.51 | qfq | 104,462,563 | 482,004,279 | -3.13% |
| 2024-04-12 | 4.84 | 4.85 | 4.69 | 4.80 | 4.65 | qfq | 80,775,134 | 386,768,289 | 0.42% |
| 2024-04-11 | 4.63 | 4.91 | 4.59 | 4.78 | 4.63 | qfq | 107,754,101 | 513,568,720 | 1.70% |
| 2024-04-10 | 4.80 | 4.83 | 4.65 | 4.70 | 4.55 | qfq | 99,429,707 | 469,499,275 | -2.29% |
| 2024-04-09 | 4.81 | 4.87 | 4.70 | 4.81 | 4.66 | qfq | 131,439,132 | 628,137,308 | 0.21% |
| 2024-04-08 | 4.86 | 5.05 | 4.74 | 4.80 | 4.65 | qfq | 223,162,567 | 1,092,958,056 | 0.00% |
| 2024-04-03 | 4.70 | 4.87 | 4.61 | 4.80 | 4.65 | qfq | 170,925,539 | 813,232,919 | 3.00% |
| 2024-04-02 | 4.50 | 4.70 | 4.46 | 4.66 | 4.52 | qfq | 130,609,987 | 602,827,917 | 3.79% |
| 2024-04-01 | 4.39 | 4.62 | 4.38 | 4.49 | 4.35 | qfq | 97,599,446 | 439,153,420 | 3.70% |
| 2024-03-29 | 4.23 | 4.34 | 4.23 | 4.33 | 4.20 | qfq | 55,906,810 | 239,790,024 | 3.10% |
| 2024-03-28 | 4.11 | 4.24 | 4.10 | 4.20 | 4.07 | qfq | 39,861,387 | 166,766,249 | 1.69% |
| 2024-03-27 | 4.26 | 4.26 | 4.13 | 4.13 | 4.00 | qfq | 35,000,480 | 146,550,821 | -3.05% |
| 2024-03-26 | 4.24 | 4.31 | 4.17 | 4.26 | 4.13 | qfq | 43,098,117 | 182,799,191 | -0.47% |
| 2024-03-25 | 4.29 | 4.40 | 4.27 | 4.28 | 4.15 | qfq | 55,442,143 | 239,542,976 | -0.93% |
| 2024-03-22 | 4.40 | 4.43 | 4.28 | 4.32 | 4.19 | qfq | 59,095,740 | 256,054,935 | -2.70% |
| 2024-03-21 | 4.49 | 4.52 | 4.39 | 4.44 | 4.30 | qfq | 55,013,759 | 244,645,634 | 0.23% |
| 2024-03-20 | 4.45 | 4.48 | 4.38 | 4.43 | 4.29 | qfq | 76,102,700 | 336,673,400 | -1.56% |
| 2024-03-19 | 4.40 | 4.65 | 4.39 | 4.50 | 4.36 | qfq | 113,861,895 | 518,133,513 | 1.12% |
| 2024-03-18 | 4.47 | 4.51 | 4.35 | 4.45 | 4.31 | qfq | 104,061,495 | 461,864,098 | 0.91% |
| 2024-03-15 | 4.13 | 4.41 | 4.12 | 4.41 | 4.27 | qfq | 125,295,746 | 539,426,510 | 6.27% |
| 2024-03-14 | 4.15 | 4.29 | 4.13 | 4.15 | 4.02 | qfq | 91,112,168 | 383,113,372 | 1.47% |
| 2024-03-13 | 4.10 | 4.13 | 4.07 | 4.09 | 3.96 | qfq | 37,922,733 | 155,312,474 | -0.49% |
| 2024-03-12 | 4.08 | 4.22 | 4.06 | 4.11 | 3.98 | qfq | 79,274,407 | 328,181,185 | 1.23% |
| 2024-03-11 | 3.98 | 4.06 | 3.97 | 4.06 | 3.93 | qfq | 51,879,866 | 208,751,120 | 2.01% |
| 2024-03-08 | 4.02 | 4.03 | 3.90 | 3.98 | 3.86 | qfq | 48,659,174 | 192,433,543 | 0.00% |
| 2024-03-07 | 3.87 | 4.16 | 3.87 | 3.98 | 3.86 | qfq | 98,078,986 | 395,332,677 | 3.11% |
| 2024-03-06 | 3.83 | 3.90 | 3.80 | 3.86 | 3.74 | qfq | 27,462,200 | 105,821,748 | 0.26% |
| 2024-03-05 | 3.90 | 3.93 | 3.83 | 3.85 | 3.73 | qfq | 35,517,479 | 137,102,299 | -1.53% |
| 2024-03-04 | 3.95 | 4.00 | 3.87 | 3.91 | 3.79 | qfq | 39,134,780 | 153,187,057 | -0.76% |
| 2024-03-01 | 3.92 | 3.97 | 3.89 | 3.94 | 3.82 | qfq | 36,100,619 | 141,855,181 | 0.51% |
| 2024-02-29 | 3.79 | 3.93 | 3.77 | 3.92 | 3.80 | qfq | 48,824,291 | 189,556,817 | 2.62% |
| 2024-02-28 | 3.91 | 4.07 | 3.82 | 3.82 | 3.70 | qfq | 69,345,842 | 274,441,471 | -2.30% |
| 2024-02-27 | 3.83 | 3.91 | 3.80 | 3.91 | 3.79 | qfq | 39,099,661 | 150,930,102 | 2.09% |
| 2024-02-26 | 3.83 | 3.89 | 3.80 | 3.83 | 3.71 | qfq | 42,570,689 | 163,717,653 | -0.26% |
| 2024-02-23 | 3.83 | 3.85 | 3.77 | 3.84 | 3.72 | qfq | 41,123,438 | 156,531,240 | 1.59% |
| 2024-02-22 | 3.74 | 3.79 | 3.71 | 3.78 | 3.66 | qfq | 34,460,443 | 129,521,366 | 0.80% |
| 2024-02-21 | 3.68 | 3.86 | 3.64 | 3.75 | 3.63 | qfq | 48,547,382 | 183,056,386 | 1.35% |
| 2024-02-20 | 3.72 | 3.72 | 3.62 | 3.70 | 3.59 | qfq | 35,932,074 | 131,703,264 | -0.54% |
| 2024-02-19 | 3.81 | 3.83 | 3.68 | 3.72 | 3.60 | qfq | 48,545,771 | 181,819,687 | -1.06% |
| 2024-02-08 | 3.68 | 3.89 | 3.67 | 3.76 | 3.64 | qfq | 75,023,532 | 286,569,283 | 3.01% |
| 2024-02-07 | 3.44 | 3.69 | 3.44 | 3.65 | 3.54 | qfq | 76,398,310 | 276,762,684 | 6.10% |
| 2024-02-06 | 3.14 | 3.46 | 3.08 | 3.44 | 3.33 | qfq | 61,728,463 | 202,877,044 | 9.21% |
| 2024-02-05 | 3.50 | 3.52 | 3.14 | 3.15 | 3.05 | qfq | 61,399,261 | 201,003,383 | -8.70% |
| 2024-02-02 | 3.63 | 3.70 | 3.34 | 3.45 | 3.34 | qfq | 45,203,000 | 159,352,048 | -4.96% |
| 2024-02-01 | 3.62 | 3.74 | 3.58 | 3.63 | 3.52 | qfq | 28,966,800 | 105,821,826 | -1.09% |
| 2024-01-31 | 3.80 | 3.83 | 3.66 | 3.67 | 3.56 | qfq | 32,927,966 | 122,526,249 | -3.93% |
| 2024-01-30 | 3.88 | 3.95 | 3.80 | 3.82 | 3.70 | qfq | 31,915,000 | 124,041,257 | -1.55% |
| 2024-01-29 | 3.98 | 4.00 | 3.86 | 3.88 | 3.76 | qfq | 30,311,265 | 118,777,366 | -2.51% |
| 2024-01-26 | 3.96 | 4.01 | 3.94 | 3.98 | 3.86 | qfq | 24,982,712 | 99,479,995 | 0.25% |
| 2024-01-25 | 3.79 | 3.97 | 3.78 | 3.97 | 3.85 | qfq | 34,142,774 | 133,025,723 | 4.75% |
| 2024-01-24 | 3.71 | 3.80 | 3.64 | 3.79 | 3.67 | qfq | 26,659,903 | 99,515,685 | 2.16% |
| 2024-01-23 | 3.65 | 3.74 | 3.57 | 3.71 | 3.59 | qfq | 29,391,682 | 107,841,966 | 1.64% |
| 2024-01-22 | 3.83 | 3.86 | 3.62 | 3.65 | 3.54 | qfq | 34,667,336 | 129,522,915 | -5.68% |
| 2024-01-19 | 3.89 | 3.95 | 3.85 | 3.87 | 3.75 | qfq | 27,949,200 | 108,636,386 | -0.51% |
| 2024-01-18 | 3.95 | 3.96 | 3.76 | 3.89 | 3.77 | qfq | 44,940,179 | 172,897,401 | -2.02% |
| 2024-01-17 | 4.09 | 4.09 | 3.97 | 3.97 | 3.85 | qfq | 26,821,100 | 108,029,374 | -2.93% |
| 2024-01-16 | 4.12 | 4.15 | 4.04 | 4.09 | 3.96 | qfq | 23,466,700 | 95,758,553 | -0.73% |
| 2024-01-15 | 4.17 | 4.20 | 4.11 | 4.12 | 3.99 | qfq | 24,206,350 | 100,387,925 | -1.67% |
| 2024-01-12 | 4.21 | 4.26 | 4.18 | 4.19 | 4.06 | qfq | 17,966,174 | 75,820,604 | -0.71% |
| 2024-01-11 | 4.12 | 4.26 | 4.10 | 4.22 | 4.09 | qfq | 26,605,900 | 111,182,929 | 2.18% |
| 2024-01-10 | 4.12 | 4.19 | 4.07 | 4.13 | 4.00 | qfq | 17,145,325 | 70,907,510 | 0.00% |
| 2024-01-09 | 4.12 | 4.18 | 4.09 | 4.13 | 4.00 | qfq | 19,159,200 | 79,088,792 | 0.49% |
| 2024-01-08 | 4.20 | 4.24 | 4.11 | 4.11 | 3.98 | qfq | 21,056,207 | 87,766,683 | -2.38% |
| 2024-01-05 | 4.28 | 4.32 | 4.19 | 4.21 | 4.08 | qfq | 20,858,200 | 88,843,932 | -1.41% |
| 2024-01-04 | 4.31 | 4.31 | 4.24 | 4.27 | 4.14 | qfq | 17,804,897 | 76,030,904 | -1.39% |
| 2024-01-03 | 4.31 | 4.35 | 4.28 | 4.33 | 4.20 | qfq | 24,568,900 | 105,969,913 | 0.00% |
| 2024-01-02 | 4.34 | 4.36 | 4.32 | 4.33 | 4.20 | qfq | 24,649,905 | 106,960,364 | -0.23% |
| 2023-12-29 | 4.30 | 4.37 | 4.29 | 4.34 | 4.21 | qfq | 28,915,630 | 125,569,134 | 0.70% |
| 2023-12-28 | 4.15 | 4.33 | 4.15 | 4.31 | 4.18 | qfq | 41,832,151 | 178,223,694 | 3.86% |
| 2023-12-27 | 4.16 | 4.16 | 4.10 | 4.15 | 4.02 | qfq | 14,063,864 | 58,186,527 | 0.24% |
| 2023-12-26 | 4.15 | 4.19 | 4.13 | 4.14 | 4.01 | qfq | 20,385,297 | 84,721,983 | 0.00% |
| 2023-12-25 | 4.14 | 4.17 | 4.11 | 4.14 | 4.01 | qfq | 18,807,700 | 77,852,403 | -0.48% |
| 2023-12-22 | 4.10 | 4.19 | 4.04 | 4.16 | 4.03 | qfq | 32,057,541 | 132,491,031 | 1.46% |
| 2023-12-21 | 4.04 | 4.11 | 4.01 | 4.10 | 3.97 | qfq | 24,782,903 | 100,762,985 | 1.23% |
| 2023-12-20 | 4.10 | 4.12 | 4.05 | 4.05 | 3.92 | qfq | 14,999,024 | 61,259,956 | -1.22% |
| 2023-12-19 | 4.12 | 4.15 | 4.06 | 4.10 | 3.97 | qfq | 21,302,002 | 87,423,438 | -0.73% |
| 2023-12-18 | 4.21 | 4.24 | 4.10 | 4.13 | 4.00 | qfq | 36,203,840 | 150,147,590 | -2.36% |
| 2023-12-15 | 4.23 | 4.29 | 4.21 | 4.23 | 4.10 | qfq | 25,953,755 | 110,378,803 | 0.00% |
| 2023-12-14 | 4.28 | 4.30 | 4.22 | 4.23 | 4.10 | qfq | 20,667,473 | 88,054,567 | -0.47% |
| 2023-12-13 | 4.34 | 4.34 | 4.25 | 4.25 | 4.12 | qfq | 23,847,743 | 102,267,645 | -2.30% |
| 2023-12-12 | 4.35 | 4.36 | 4.31 | 4.35 | 4.21 | qfq | 16,605,360 | 71,997,678 | -0.46% |
| 2023-12-11 | 4.33 | 4.38 | 4.26 | 4.37 | 4.23 | qfq | 26,929,550 | 116,150,313 | 0.46% |
| 2023-12-08 | 4.45 | 4.45 | 4.35 | 4.35 | 4.21 | qfq | 22,873,305 | 100,253,462 | -1.58% |
| 2023-12-07 | 4.49 | 4.49 | 4.36 | 4.42 | 4.28 | qfq | 34,856,286 | 153,413,957 | -0.90% |
| 2023-12-06 | 4.37 | 4.52 | 4.35 | 4.46 | 4.32 | qfq | 33,639,562 | 150,435,012 | 1.59% |
| 2023-12-05 | 4.46 | 4.47 | 4.39 | 4.39 | 4.25 | qfq | 22,868,200 | 101,293,389 | -1.79% |
| 2023-12-04 | 4.45 | 4.51 | 4.44 | 4.47 | 4.33 | qfq | 23,716,517 | 106,139,815 | 0.90% |
| 2023-12-01 | 4.40 | 4.46 | 4.37 | 4.43 | 4.29 | qfq | 21,049,800 | 92,721,510 | 0.45% |
| 2023-11-30 | 4.45 | 4.46 | 4.39 | 4.41 | 4.27 | qfq | 16,533,978 | 73,023,945 | -0.90% |
| 2023-11-29 | 4.47 | 4.49 | 4.45 | 4.45 | 4.31 | qfq | 14,739,263 | 65,942,163 | -0.67% |
| 2023-11-28 | 4.43 | 4.48 | 4.41 | 4.48 | 4.34 | qfq | 15,599,764 | 69,471,457 | 0.90% |
| 2023-11-27 | 4.44 | 4.47 | 4.41 | 4.44 | 4.30 | qfq | 17,361,900 | 76,977,423 | -0.22% |
| 2023-11-24 | 4.49 | 4.49 | 4.44 | 4.45 | 4.31 | qfq | 16,983,900 | 75,751,597 | -0.89% |
| 2023-11-23 | 4.46 | 4.50 | 4.42 | 4.49 | 4.35 | qfq | 20,592,276 | 91,986,773 | 0.67% |
| 2023-11-22 | 4.57 | 4.57 | 4.46 | 4.46 | 4.32 | qfq | 26,771,695 | 120,791,404 | -2.62% |
| 2023-11-21 | 4.60 | 4.61 | 4.56 | 4.58 | 4.44 | qfq | 20,944,500 | 96,123,031 | 0.00% |
| 2023-11-20 | 4.56 | 4.59 | 4.52 | 4.58 | 4.44 | qfq | 22,385,797 | 102,101,638 | 0.88% |
| 2023-11-17 | 4.52 | 4.56 | 4.51 | 4.54 | 4.40 | qfq | 18,699,574 | 84,823,486 | 0.22% |
| 2023-11-16 | 4.59 | 4.61 | 4.53 | 4.53 | 4.39 | qfq | 21,351,595 | 97,107,851 | -1.74% |
| 2023-11-15 | 4.59 | 4.63 | 4.58 | 4.61 | 4.47 | qfq | 24,373,645 | 112,335,618 | 1.32% |
| 2023-11-14 | 4.59 | 4.59 | 4.53 | 4.55 | 4.41 | qfq | 14,529,000 | 66,235,907 | -0.66% |
| 2023-11-13 | 4.53 | 4.58 | 4.51 | 4.58 | 4.44 | qfq | 18,458,454 | 83,903,134 | 1.33% |
| 2023-11-10 | 4.51 | 4.53 | 4.47 | 4.52 | 4.38 | qfq | 15,639,800 | 70,510,180 | 0.00% |
| 2023-11-09 | 4.54 | 4.56 | 4.51 | 4.52 | 4.38 | qfq | 17,761,658 | 80,522,949 | -0.66% |
| 2023-11-08 | 4.57 | 4.60 | 4.53 | 4.55 | 4.41 | qfq | 18,274,500 | 83,405,145 | -0.87% |
| 2023-11-07 | 4.58 | 4.61 | 4.55 | 4.59 | 4.45 | qfq | 17,540,734 | 80,272,589 | -0.22% |
| 2023-11-06 | 4.53 | 4.61 | 4.53 | 4.60 | 4.46 | qfq | 24,271,291 | 111,047,429 | 1.55% |
| 2023-11-03 | 4.51 | 4.56 | 4.50 | 4.53 | 4.39 | qfq | 14,212,837 | 64,470,889 | 0.67% |
| 2023-11-02 | 4.57 | 4.61 | 4.50 | 4.50 | 4.36 | qfq | 17,754,289 | 80,569,450 | -1.32% |
| 2023-11-01 | 4.55 | 4.57 | 4.50 | 4.56 | 4.42 | qfq | 15,806,696 | 71,808,956 | 0.22% |
| 2023-10-31 | 4.59 | 4.60 | 4.52 | 4.55 | 4.41 | qfq | 15,519,206 | 70,545,228 | -0.66% |
| 2023-10-30 | 4.48 | 4.60 | 4.47 | 4.58 | 4.44 | qfq | 26,751,462 | 122,084,051 | 1.78% |
| 2023-10-27 | 4.39 | 4.51 | 4.37 | 4.50 | 4.36 | qfq | 21,434,000 | 95,875,714 | 2.04% |
| 2023-10-26 | 4.38 | 4.42 | 4.31 | 4.41 | 4.27 | qfq | 19,995,358 | 87,124,314 | 0.46% |
| 2023-10-25 | 4.35 | 4.43 | 4.34 | 4.39 | 4.25 | qfq | 21,122,438 | 92,997,467 | 1.39% |
| 2023-10-24 | 4.24 | 4.36 | 4.24 | 4.33 | 4.20 | qfq | 23,422,700 | 100,947,319 | 1.88% |
| 2023-10-23 | 4.45 | 4.45 | 4.22 | 4.25 | 4.12 | qfq | 26,359,564 | 113,688,954 | -4.49% |
| 2023-10-20 | 4.41 | 4.51 | 4.40 | 4.45 | 4.31 | qfq | 17,553,775 | 78,261,761 | 0.45% |
| 2023-10-19 | 4.45 | 4.50 | 4.42 | 4.43 | 4.29 | qfq | 17,346,149 | 77,258,207 | -0.23% |
| 2023-10-18 | 4.54 | 4.55 | 4.44 | 4.44 | 4.30 | qfq | 24,902,799 | 111,482,679 | -2.63% |
| 2023-10-17 | 4.60 | 4.61 | 4.54 | 4.56 | 4.42 | qfq | 20,712,000 | 94,499,653 | -0.87% |
| 2023-10-16 | 4.65 | 4.66 | 4.57 | 4.60 | 4.46 | qfq | 19,674,300 | 90,518,336 | -0.86% |
| 2023-10-13 | 4.68 | 4.69 | 4.63 | 4.64 | 4.50 | qfq | 20,323,467 | 94,519,877 | -1.69% |
| 2023-10-12 | 4.60 | 4.72 | 4.59 | 4.72 | 4.57 | qfq | 34,200,850 | 159,698,108 | 3.06% |
| 2023-10-11 | 4.63 | 4.64 | 4.57 | 4.58 | 4.44 | qfq | 19,530,138 | 89,989,919 | -0.87% |
| 2023-10-10 | 4.63 | 4.70 | 4.61 | 4.62 | 4.48 | qfq | 16,260,043 | 75,477,690 | -0.22% |
| 2023-10-09 | 4.65 | 4.66 | 4.60 | 4.63 | 4.49 | qfq | 18,466,200 | 85,292,288 | -1.07% |
| 2023-09-28 | 4.67 | 4.70 | 4.66 | 4.68 | 4.53 | qfq | 13,133,378 | 61,454,502 | 0.21% |
| 2023-09-27 | 4.62 | 4.70 | 4.61 | 4.67 | 4.52 | qfq | 13,257,591 | 61,799,000 | 0.65% |
| 2023-09-26 | 4.68 | 4.69 | 4.63 | 4.64 | 4.50 | qfq | 11,615,734 | 54,094,039 | -0.85% |
| 2023-09-25 | 4.77 | 4.77 | 4.67 | 4.68 | 4.53 | qfq | 16,390,600 | 77,182,648 | -1.89% |
| 2023-09-22 | 4.70 | 4.78 | 4.70 | 4.77 | 4.62 | qfq | 17,819,157 | 84,316,377 | 1.27% |
| 2023-09-21 | 4.76 | 4.79 | 4.70 | 4.71 | 4.56 | qfq | 15,140,953 | 71,631,494 | -0.84% |
| 2023-09-20 | 4.80 | 4.81 | 4.75 | 4.75 | 4.60 | qfq | 16,178,904 | 77,183,582 | -1.04% |
| 2023-09-19 | 4.84 | 4.85 | 4.78 | 4.80 | 4.65 | qfq | 15,560,200 | 74,814,838 | -1.23% |
| 2023-09-18 | 4.85 | 4.88 | 4.81 | 4.86 | 4.71 | qfq | 18,701,900 | 90,687,744 | 0.00% |
| 2023-09-15 | 4.88 | 4.91 | 4.85 | 4.86 | 4.71 | qfq | 22,526,915 | 109,978,895 | 0.00% |
| 2023-09-14 | 4.83 | 4.88 | 4.81 | 4.86 | 4.71 | qfq | 22,228,574 | 107,954,381 | 0.41% |
| 2023-09-13 | 4.82 | 4.88 | 4.81 | 4.84 | 4.69 | qfq | 19,893,015 | 96,364,655 | 0.00% |
| 2023-09-12 | 4.84 | 4.90 | 4.82 | 4.84 | 4.69 | qfq | 16,621,088 | 80,727,003 | 0.21% |
| 2023-09-11 | 4.77 | 4.85 | 4.72 | 4.83 | 4.68 | qfq | 18,681,963 | 89,925,073 | 1.47% |
| 2023-09-08 | 4.77 | 4.80 | 4.75 | 4.76 | 4.61 | qfq | 12,186,829 | 58,131,889 | -0.21% |
| 2023-09-07 | 4.85 | 4.86 | 4.77 | 4.77 | 4.62 | qfq | 20,994,300 | 100,820,925 | -1.45% |
| 2023-09-06 | 4.88 | 4.88 | 4.82 | 4.84 | 4.69 | qfq | 16,611,457 | 80,404,484 | -1.02% |
| 2023-09-05 | 4.88 | 4.90 | 4.84 | 4.89 | 4.74 | qfq | 26,022,111 | 126,780,715 | -0.41% |
| 2023-09-04 | 4.73 | 4.91 | 4.71 | 4.91 | 4.76 | qfq | 49,239,910 | 238,459,359 | 4.25% |
| 2023-09-01 | 4.61 | 4.72 | 4.60 | 4.71 | 4.56 | qfq | 31,174,936 | 145,980,855 | 2.39% |
| 2023-08-31 | 4.66 | 4.69 | 4.58 | 4.60 | 4.46 | qfq | 21,182,000 | 97,877,047 | -1.50% |
| 2023-08-30 | 4.66 | 4.72 | 4.65 | 4.67 | 4.52 | qfq | 25,033,613 | 117,304,025 | 0.21% |
| 2023-08-29 | 4.61 | 4.68 | 4.59 | 4.66 | 4.52 | qfq | 30,009,244 | 139,390,178 | 0.87% |
| 2023-08-28 | 4.74 | 4.79 | 4.60 | 4.62 | 4.48 | qfq | 44,128,833 | 207,415,936 | 1.99% |
| 2023-08-25 | 4.60 | 4.61 | 4.51 | 4.53 | 4.39 | qfq | 22,814,484 | 103,983,880 | -1.52% |
| 2023-08-24 | 4.56 | 4.66 | 4.55 | 4.60 | 4.46 | qfq | 23,592,466 | 108,649,553 | 1.32% |
| 2023-08-23 | 4.66 | 4.67 | 4.54 | 4.54 | 4.40 | qfq | 26,706,493 | 122,836,230 | -2.58% |
| 2023-08-22 | 4.70 | 4.74 | 4.60 | 4.66 | 4.52 | qfq | 30,491,200 | 142,124,458 | -0.85% |
| 2023-08-21 | 4.76 | 4.80 | 4.69 | 4.70 | 4.55 | qfq | 20,071,312 | 95,225,173 | -1.26% |
| 2023-08-18 | 4.86 | 4.88 | 4.74 | 4.76 | 4.61 | qfq | 28,599,228 | 137,411,529 | -2.26% |
| 2023-08-17 | 4.83 | 4.89 | 4.74 | 4.87 | 4.72 | qfq | 25,061,350 | 121,124,257 | 0.41% |
| 2023-08-16 | 4.83 | 4.91 | 4.82 | 4.85 | 4.70 | qfq | 15,335,072 | 74,646,770 | -0.61% |
| 2023-08-15 | 4.92 | 4.94 | 4.82 | 4.88 | 4.73 | qfq | 25,272,500 | 123,094,522 | -1.01% |
| 2023-08-14 | 4.95 | 4.98 | 4.84 | 4.93 | 4.78 | qfq | 32,496,944 | 159,207,592 | -1.40% |
| 2023-08-11 | 5.16 | 5.17 | 4.98 | 5.00 | 4.84 | qfq | 36,047,400 | 182,034,508 | -3.10% |
| 2023-08-10 | 5.11 | 5.16 | 5.11 | 5.16 | 5.00 | qfq | 11,739,351 | 60,377,533 | 0.39% |
| 2023-08-09 | 5.13 | 5.16 | 5.10 | 5.14 | 4.98 | qfq | 11,706,900 | 60,081,082 | -0.39% |
| 2023-08-08 | 5.15 | 5.18 | 5.10 | 5.16 | 5.00 | qfq | 20,682,440 | 106,119,790 | 0.19% |
| 2023-08-07 | 5.21 | 5.24 | 5.12 | 5.15 | 4.99 | qfq | 37,793,019 | 194,935,561 | -1.34% |
| 2023-08-04 | 5.23 | 5.26 | 5.18 | 5.22 | 5.06 | qfq | 26,313,125 | 137,572,012 | 0.19% |
| 2023-08-03 | 5.19 | 5.22 | 5.16 | 5.21 | 5.05 | qfq | 25,266,020 | 131,239,598 | -0.19% |
| 2023-08-02 | 5.30 | 5.33 | 5.20 | 5.22 | 5.06 | qfq | 30,571,812 | 160,172,940 | -1.14% |
| 2023-08-01 | 5.23 | 5.28 | 5.18 | 5.28 | 5.12 | qfq | 34,307,244 | 180,204,920 | 1.73% |
| 2023-07-31 | 5.22 | 5.28 | 5.18 | 5.19 | 5.03 | qfq | 42,859,279 | 224,141,238 | 0.00% |
| 2023-07-28 | 5.04 | 5.21 | 5.02 | 5.19 | 5.03 | qfq | 60,485,987 | 311,905,939 | 2.77% |
| 2023-07-27 | 5.08 | 5.10 | 5.04 | 5.05 | 4.89 | qfq | 21,450,307 | 108,930,446 | -0.59% |
| 2023-07-26 | 5.06 | 5.08 | 5.02 | 5.08 | 4.92 | qfq | 20,207,110 | 102,243,857 | 0.59% |
| 2023-07-25 | 4.98 | 5.06 | 4.98 | 5.05 | 4.89 | qfq | 27,143,237 | 136,859,957 | 2.02% |
| 2023-07-24 | 5.01 | 5.02 | 4.94 | 4.95 | 4.80 | qfq | 17,173,104 | 85,336,489 | -1.59% |
| 2023-07-21 | 5.00 | 5.04 | 4.98 | 5.03 | 4.87 | qfq | 18,904,605 | 94,759,559 | 0.00% |
| 2023-07-20 | 5.00 | 5.10 | 4.99 | 5.03 | 4.87 | qfq | 35,577,426 | 179,781,260 | 0.40% |
| 2023-07-19 | 5.01 | 5.02 | 4.97 | 5.01 | 4.85 | qfq | 17,651,386 | 88,175,496 | 0.20% |
| 2023-07-18 | 4.94 | 5.01 | 4.91 | 5.00 | 4.84 | qfq | 20,490,410 | 101,560,409 | 0.81% |
| 2023-07-17 | 4.98 | 4.99 | 4.93 | 4.96 | 4.81 | qfq | 17,994,800 | 89,158,345 | -1.20% |