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
综艺股份600770.SH
最近收盘价5.452026-07-17
最近交易日2026-07-17
成交量（股）70,270,164
成交额（元）390,955,881
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 | 6.00 | 6.05 | 5.45 | 5.45 | 5.45 | qfq | 70,270,164 | 390,955,881 | -9.92% |
| 2026-07-16 | 6.01 | 6.38 | 6.00 | 6.05 | 6.05 | qfq | 55,165,274 | 339,673,490 | -1.63% |
| 2026-07-15 | 6.35 | 6.55 | 6.09 | 6.15 | 6.15 | qfq | 57,047,925 | 356,768,849 | -2.07% |
| 2026-07-14 | 6.48 | 6.72 | 6.00 | 6.28 | 6.28 | qfq | 91,726,940 | 580,588,282 | -3.09% |
| 2026-07-13 | 6.57 | 6.72 | 6.44 | 6.48 | 6.48 | qfq | 71,791,760 | 473,826,970 | -2.11% |
| 2026-07-10 | 6.62 | 6.82 | 6.54 | 6.62 | 6.62 | qfq | 93,261,231 | 625,331,264 | -0.30% |
| 2026-07-09 | 5.99 | 6.64 | 5.95 | 6.64 | 6.64 | qfq | 86,104,982 | 551,320,235 | 9.93% |
| 2026-07-08 | 6.31 | 6.42 | 6.02 | 6.04 | 6.04 | qfq | 46,322,593 | 286,196,072 | -6.07% |
| 2026-07-07 | 6.20 | 6.48 | 6.09 | 6.43 | 6.43 | qfq | 61,152,997 | 382,838,822 | 2.72% |
| 2026-07-06 | 6.12 | 6.42 | 5.85 | 6.26 | 6.26 | qfq | 64,920,608 | 398,737,168 | 2.79% |
| 2026-07-03 | 6.27 | 6.34 | 5.98 | 6.09 | 6.09 | qfq | 52,888,240 | 324,938,528 | -3.33% |
| 2026-07-02 | 6.61 | 6.65 | 6.26 | 6.30 | 6.30 | qfq | 76,068,108 | 490,970,475 | -8.03% |
| 2026-07-01 | 6.95 | 7.12 | 6.82 | 6.85 | 6.85 | qfq | 87,619,136 | 606,344,596 | -2.14% |
| 2026-06-30 | 6.60 | 7.00 | 6.38 | 7.00 | 7.00 | qfq | 103,092,561 | 689,498,805 | 4.79% |
| 2026-06-29 | 6.76 | 6.95 | 6.50 | 6.68 | 6.68 | qfq | 92,078,292 | 615,868,253 | -2.05% |
| 2026-06-26 | 6.39 | 7.08 | 6.29 | 6.82 | 6.82 | qfq | 123,324,881 | 833,622,302 | 5.41% |
| 2026-06-25 | 6.03 | 6.57 | 5.99 | 6.47 | 6.47 | qfq | 104,327,998 | 663,030,703 | 5.72% |
| 2026-06-24 | 5.93 | 6.19 | 5.92 | 6.12 | 6.12 | qfq | 68,820,900 | 419,676,825 | 2.51% |
| 2026-06-23 | 5.82 | 6.11 | 5.81 | 5.97 | 5.97 | qfq | 45,477,118 | 272,146,623 | 1.36% |
| 2026-06-22 | 6.05 | 6.09 | 5.70 | 5.89 | 5.89 | qfq | 53,890,693 | 315,007,580 | -2.64% |
| 2026-06-18 | 6.00 | 6.14 | 5.98 | 6.05 | 6.05 | qfq | 47,646,259 | 288,827,932 | 0.50% |
| 2026-06-17 | 5.95 | 6.02 | 5.92 | 6.02 | 6.02 | qfq | 33,467,687 | 199,572,011 | 0.67% |
| 2026-06-16 | 5.95 | 6.08 | 5.89 | 5.98 | 5.98 | qfq | 36,312,956 | 217,640,043 | 0.67% |
| 2026-06-15 | 5.85 | 5.95 | 5.81 | 5.94 | 5.94 | qfq | 32,468,927 | 191,684,411 | 2.95% |
| 2026-06-12 | 5.84 | 5.94 | 5.73 | 5.77 | 5.77 | qfq | 29,984,300 | 174,991,387 | 0.87% |
| 2026-06-11 | 5.84 | 5.89 | 5.66 | 5.72 | 5.72 | qfq | 25,965,508 | 148,848,880 | -2.89% |
| 2026-06-10 | 5.81 | 6.03 | 5.79 | 5.89 | 5.89 | qfq | 31,059,539 | 183,166,297 | 0.00% |
| 2026-06-09 | 5.86 | 5.92 | 5.74 | 5.89 | 5.89 | qfq | 31,187,629 | 182,352,742 | 3.88% |
| 2026-06-08 | 5.80 | 5.97 | 5.63 | 5.67 | 5.67 | qfq | 33,312,367 | 192,609,436 | -5.81% |
| 2026-06-05 | 6.09 | 6.14 | 5.90 | 6.02 | 6.02 | qfq | 32,893,837 | 198,094,139 | -1.31% |
| 2026-06-04 | 6.00 | 6.16 | 5.95 | 6.10 | 6.10 | qfq | 33,523,060 | 203,891,067 | 0.49% |
| 2026-06-03 | 6.00 | 6.24 | 5.98 | 6.07 | 6.07 | qfq | 41,368,010 | 253,266,989 | 1.00% |
| 2026-06-02 | 6.14 | 6.17 | 5.89 | 6.01 | 6.01 | qfq | 34,753,186 | 208,594,864 | -2.28% |
| 2026-06-01 | 6.18 | 6.31 | 6.12 | 6.15 | 6.15 | qfq | 29,323,795 | 181,897,814 | -0.49% |
| 2026-05-29 | 6.50 | 6.55 | 6.14 | 6.18 | 6.18 | qfq | 51,201,445 | 322,464,609 | -4.92% |
| 2026-05-28 | 6.38 | 6.56 | 6.26 | 6.50 | 6.50 | qfq | 38,575,749 | 247,213,492 | 2.36% |
| 2026-05-27 | 6.56 | 6.62 | 6.29 | 6.35 | 6.35 | qfq | 46,870,770 | 301,950,890 | -3.20% |
| 2026-05-26 | 6.90 | 6.90 | 6.44 | 6.56 | 6.56 | qfq | 59,118,735 | 388,386,024 | -3.10% |
| 2026-05-25 | 6.71 | 6.78 | 6.53 | 6.77 | 6.77 | qfq | 45,644,844 | 304,389,536 | 0.00% |
| 2026-05-22 | 6.70 | 6.80 | 6.61 | 6.77 | 6.77 | qfq | 58,002,789 | 388,264,259 | 2.27% |
| 2026-05-21 | 7.21 | 7.25 | 6.59 | 6.62 | 6.62 | qfq | 92,091,318 | 642,911,264 | -5.02% |
| 2026-05-20 | 6.90 | 7.03 | 6.86 | 6.97 | 6.97 | qfq | 46,077,016 | 319,727,151 | -0.71% |
| 2026-05-19 | 6.96 | 7.07 | 6.75 | 7.02 | 7.02 | qfq | 65,330,425 | 451,115,422 | -0.14% |
| 2026-05-18 | 7.06 | 7.39 | 6.97 | 7.03 | 7.03 | qfq | 76,760,596 | 547,382,255 | -1.95% |
| 2026-05-15 | 7.51 | 7.61 | 7.07 | 7.17 | 7.17 | qfq | 111,556,026 | 811,439,124 | -5.91% |
| 2026-05-14 | 8.10 | 8.19 | 7.62 | 7.62 | 7.62 | qfq | 115,735,814 | 901,239,183 | -4.27% |
| 2026-05-13 | 7.80 | 8.04 | 7.69 | 7.96 | 7.96 | qfq | 137,226,904 | 1,085,199,894 | -1.36% |
| 2026-05-12 | 8.26 | 8.50 | 8.05 | 8.07 | 8.07 | qfq | 194,676,223 | 1,599,623,998 | -2.42% |
| 2026-05-11 | 8.10 | 8.62 | 8.10 | 8.27 | 8.27 | qfq | 231,183,474 | 1,945,713,125 | 5.48% |
| 2026-05-08 | 8.06 | 8.23 | 7.72 | 7.84 | 7.84 | qfq | 188,892,134 | 1,491,009,251 | -4.04% |
| 2026-05-07 | 8.23 | 8.78 | 8.03 | 8.17 | 8.17 | qfq | 267,366,330 | 2,227,184,292 | -2.51% |
| 2026-05-06 | 8.20 | 8.38 | 7.87 | 8.38 | 8.38 | qfq | 162,650,049 | 1,336,511,287 | 9.97% |
| 2026-04-30 | 7.89 | 8.07 | 7.41 | 7.62 | 7.62 | qfq | 209,410,908 | 1,597,250,837 | -3.42% |
| 2026-04-29 | 7.32 | 8.39 | 7.17 | 7.89 | 7.89 | qfq | 294,545,016 | 2,297,712,828 | 3.00% |
| 2026-04-28 | 6.71 | 7.66 | 6.62 | 7.66 | 7.66 | qfq | 190,943,847 | 1,367,820,503 | 10.06% |
| 2026-04-27 | 7.53 | 7.67 | 6.92 | 6.96 | 6.96 | qfq | 269,085,512 | 1,974,729,840 | -0.14% |
| 2026-04-24 | 6.97 | 6.97 | 6.86 | 6.97 | 6.97 | qfq | 90,392,826 | 629,803,807 | 9.94% |
| 2026-04-23 | 5.85 | 6.34 | 5.74 | 6.34 | 6.34 | qfq | 50,366,191 | 310,128,775 | 10.07% |
| 2026-04-22 | 5.64 | 5.84 | 5.60 | 5.76 | 5.76 | qfq | 24,681,478 | 141,505,381 | 1.77% |
| 2026-04-21 | 5.82 | 5.83 | 5.63 | 5.66 | 5.66 | qfq | 25,215,980 | 143,483,963 | -2.92% |
| 2026-04-20 | 5.84 | 5.96 | 5.77 | 5.83 | 5.83 | qfq | 28,806,527 | 169,165,961 | 0.87% |
| 2026-04-17 | 5.86 | 6.04 | 5.76 | 5.78 | 5.78 | qfq | 42,214,566 | 248,003,301 | 1.58% |
| 2026-04-16 | 5.67 | 5.69 | 5.59 | 5.69 | 5.69 | qfq | 20,511,795 | 115,658,385 | 1.25% |
| 2026-04-15 | 5.78 | 5.80 | 5.59 | 5.62 | 5.62 | qfq | 33,320,399 | 188,332,543 | -1.92% |
| 2026-04-14 | 5.76 | 5.83 | 5.64 | 5.73 | 5.73 | qfq | 34,942,759 | 199,259,907 | -1.04% |
| 2026-04-13 | 5.62 | 5.90 | 5.61 | 5.79 | 5.79 | qfq | 36,880,944 | 212,890,429 | 2.84% |
| 2026-04-10 | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | qfq | 14,590,100 | 82,816,369 | 0.90% |
| 2026-04-09 | 5.62 | 5.69 | 5.58 | 5.58 | 5.58 | qfq | 16,282,500 | 91,633,826 | -1.59% |
| 2026-04-08 | 5.55 | 5.69 | 5.54 | 5.67 | 5.67 | qfq | 20,462,601 | 115,617,477 | 4.23% |
| 2026-04-07 | 5.35 | 5.48 | 5.35 | 5.44 | 5.44 | qfq | 15,589,217 | 84,644,292 | 1.87% |
| 2026-04-03 | 5.48 | 5.50 | 5.33 | 5.34 | 5.34 | qfq | 10,448,512 | 56,284,300 | -2.55% |
| 2026-04-02 | 5.56 | 5.58 | 5.43 | 5.48 | 5.48 | qfq | 15,432,301 | 84,950,401 | -1.97% |
| 2026-04-01 | 5.62 | 5.64 | 5.54 | 5.59 | 5.59 | qfq | 13,310,900 | 74,232,121 | 1.45% |
| 2026-03-31 | 5.59 | 5.69 | 5.50 | 5.51 | 5.51 | qfq | 14,681,400 | 82,128,248 | -1.25% |
| 2026-03-30 | 5.48 | 5.59 | 5.44 | 5.58 | 5.58 | qfq | 14,918,066 | 82,457,189 | -0.18% |
| 2026-03-27 | 5.41 | 5.63 | 5.41 | 5.59 | 5.59 | qfq | 18,972,800 | 105,223,338 | 1.64% |
| 2026-03-26 | 5.66 | 5.79 | 5.46 | 5.50 | 5.50 | qfq | 22,236,062 | 124,819,015 | -2.14% |
| 2026-03-25 | 5.46 | 5.67 | 5.44 | 5.62 | 5.62 | qfq | 21,889,700 | 122,284,835 | 3.12% |
| 2026-03-24 | 5.35 | 5.47 | 5.24 | 5.45 | 5.45 | qfq | 22,275,400 | 119,110,834 | 4.01% |
| 2026-03-23 | 5.51 | 5.55 | 5.18 | 5.24 | 5.24 | qfq | 31,833,524 | 170,729,415 | -7.58% |
| 2026-03-20 | 5.88 | 5.95 | 5.65 | 5.67 | 5.67 | qfq | 19,726,868 | 113,953,686 | -3.57% |
| 2026-03-19 | 5.98 | 6.00 | 5.86 | 5.88 | 5.88 | qfq | 21,940,200 | 129,822,998 | -3.29% |
| 2026-03-18 | 6.00 | 6.09 | 5.97 | 6.08 | 6.08 | qfq | 18,044,441 | 109,012,607 | 1.50% |
| 2026-03-17 | 6.05 | 6.27 | 5.98 | 5.99 | 5.99 | qfq | 33,115,008 | 202,593,228 | -0.33% |
| 2026-03-16 | 5.94 | 6.02 | 5.87 | 6.01 | 6.01 | qfq | 18,355,907 | 109,156,056 | 1.01% |
| 2026-03-13 | 6.05 | 6.09 | 5.93 | 5.95 | 5.95 | qfq | 21,025,075 | 126,149,798 | -2.46% |
| 2026-03-12 | 6.20 | 6.25 | 6.04 | 6.10 | 6.10 | qfq | 23,468,397 | 143,755,965 | -1.93% |
| 2026-03-11 | 6.21 | 6.32 | 6.17 | 6.22 | 6.22 | qfq | 23,395,935 | 145,964,149 | -0.32% |
| 2026-03-10 | 6.20 | 6.34 | 6.17 | 6.24 | 6.24 | qfq | 22,450,752 | 140,608,101 | 0.48% |
| 2026-03-09 | 6.03 | 6.28 | 5.94 | 6.21 | 6.21 | qfq | 34,182,755 | 207,492,239 | 0.49% |
| 2026-03-06 | 5.96 | 6.18 | 5.93 | 6.18 | 6.18 | qfq | 27,741,879 | 169,454,805 | 3.17% |
| 2026-03-05 | 5.99 | 6.08 | 5.92 | 5.99 | 5.99 | qfq | 33,453,500 | 200,708,399 | 2.92% |
| 2026-03-04 | 5.73 | 5.95 | 5.69 | 5.82 | 5.82 | qfq | 42,570,297 | 248,581,021 | 0.52% |
| 2026-03-03 | 6.50 | 6.52 | 5.79 | 5.79 | 5.79 | qfq | 79,880,831 | 481,743,106 | -9.95% |
| 2026-03-02 | 6.55 | 6.68 | 6.42 | 6.43 | 6.43 | qfq | 40,985,512 | 266,654,191 | -3.74% |
| 2026-02-27 | 6.59 | 6.69 | 6.52 | 6.68 | 6.68 | qfq | 33,052,299 | 219,021,735 | 1.21% |
| 2026-02-26 | 6.59 | 6.64 | 6.53 | 6.60 | 6.60 | qfq | 28,408,752 | 186,800,061 | 0.30% |
| 2026-02-25 | 6.55 | 6.66 | 6.44 | 6.58 | 6.58 | qfq | 35,142,027 | 230,627,921 | 0.15% |
| 2026-02-24 | 6.68 | 6.72 | 6.49 | 6.57 | 6.57 | qfq | 38,429,181 | 254,227,395 | -0.30% |
| 2026-02-13 | 6.73 | 6.92 | 6.58 | 6.59 | 6.59 | qfq | 37,276,121 | 250,414,212 | -2.37% |
| 2026-02-12 | 6.72 | 6.88 | 6.64 | 6.75 | 6.75 | qfq | 40,380,003 | 272,511,445 | 0.15% |
| 2026-02-11 | 6.82 | 7.06 | 6.74 | 6.74 | 6.74 | qfq | 50,603,664 | 346,780,768 | -2.03% |
| 2026-02-10 | 7.00 | 7.08 | 6.88 | 6.88 | 6.88 | qfq | 56,676,476 | 394,125,161 | -2.69% |
| 2026-02-09 | 6.86 | 7.22 | 6.78 | 7.07 | 7.07 | qfq | 84,719,077 | 597,489,647 | 4.43% |
| 2026-02-06 | 6.67 | 6.99 | 6.48 | 6.77 | 6.77 | qfq | 72,025,963 | 484,518,102 | -0.88% |
| 2026-02-05 | 7.08 | 7.11 | 6.82 | 6.83 | 6.83 | qfq | 68,462,975 | 473,645,551 | -3.12% |
| 2026-02-04 | 6.80 | 7.29 | 6.65 | 7.05 | 7.05 | qfq | 125,078,251 | 872,300,005 | 2.77% |
| 2026-02-03 | 6.46 | 6.96 | 6.38 | 6.86 | 6.86 | qfq | 102,987,580 | 698,098,021 | 6.19% |
| 2026-02-02 | 6.65 | 6.76 | 6.43 | 6.46 | 6.46 | qfq | 62,523,312 | 410,670,012 | -3.87% |
| 2026-01-30 | 6.55 | 6.76 | 6.45 | 6.72 | 6.72 | qfq | 76,564,334 | 506,349,254 | 0.90% |
| 2026-01-29 | 6.68 | 7.00 | 6.51 | 6.66 | 6.66 | qfq | 106,718,964 | 717,325,629 | -2.06% |
| 2026-01-28 | 6.50 | 6.96 | 6.39 | 6.80 | 6.80 | qfq | 146,915,352 | 989,969,532 | 2.72% |
| 2026-01-27 | 6.40 | 6.87 | 6.15 | 6.62 | 6.62 | qfq | 158,800,682 | 1,046,065,465 | 4.09% |
| 2026-01-26 | 6.51 | 6.68 | 6.22 | 6.36 | 6.36 | qfq | 109,920,896 | 704,701,668 | -3.78% |
| 2026-01-23 | 6.55 | 6.79 | 6.42 | 6.61 | 6.61 | qfq | 186,482,792 | 1,228,042,961 | -2.79% |
| 2026-01-22 | 6.60 | 6.80 | 6.49 | 6.80 | 6.80 | qfq | 179,207,980 | 1,203,166,295 | 10.03% |
| 2026-01-21 | 5.59 | 6.18 | 5.54 | 6.18 | 6.18 | qfq | 87,800,577 | 526,391,704 | 9.96% |
| 2026-01-20 | 5.58 | 5.72 | 5.56 | 5.62 | 5.62 | qfq | 19,111,401 | 107,500,254 | 0.36% |
| 2026-01-19 | 5.56 | 5.61 | 5.51 | 5.60 | 5.60 | qfq | 15,429,751 | 86,038,888 | 0.54% |
| 2026-01-16 | 5.63 | 5.66 | 5.50 | 5.57 | 5.57 | qfq | 24,294,897 | 135,135,088 | -1.07% |
| 2026-01-15 | 5.66 | 5.75 | 5.57 | 5.63 | 5.63 | qfq | 27,228,475 | 153,923,318 | 0.00% |
| 2026-01-14 | 5.54 | 5.73 | 5.51 | 5.63 | 5.63 | qfq | 40,611,526 | 227,895,122 | 2.36% |
| 2026-01-13 | 5.63 | 5.63 | 5.47 | 5.50 | 5.50 | qfq | 25,560,244 | 141,439,098 | -2.14% |
| 2026-01-12 | 5.52 | 5.65 | 5.49 | 5.62 | 5.62 | qfq | 29,536,764 | 164,840,229 | 2.55% |
| 2026-01-09 | 5.43 | 5.51 | 5.37 | 5.48 | 5.48 | qfq | 24,492,030 | 133,437,040 | 1.67% |
| 2026-01-08 | 5.30 | 5.42 | 5.27 | 5.39 | 5.39 | qfq | 20,863,154 | 112,246,946 | 1.70% |
| 2026-01-07 | 5.28 | 5.32 | 5.26 | 5.30 | 5.30 | qfq | 15,278,352 | 80,901,681 | 0.38% |
| 2026-01-06 | 5.23 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 14,109,259 | 74,297,722 | 0.96% |
| 2026-01-05 | 5.18 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 14,536,403 | 75,891,532 | 1.16% |
| 2025-12-31 | 5.11 | 5.20 | 5.06 | 5.17 | 5.17 | qfq | 13,808,603 | 70,840,632 | 1.17% |
| 2025-12-30 | 5.14 | 5.20 | 5.11 | 5.11 | 5.11 | qfq | 11,535,535 | 59,354,943 | -0.78% |
| 2025-12-29 | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | qfq | 8,596,201 | 44,300,712 | 0.00% |
| 2025-12-26 | 5.20 | 5.21 | 5.12 | 5.15 | 5.15 | qfq | 10,785,368 | 55,649,015 | -0.77% |
| 2025-12-25 | 5.17 | 5.23 | 5.14 | 5.19 | 5.19 | qfq | 11,525,833 | 59,949,065 | 0.39% |
| 2025-12-24 | 5.03 | 5.19 | 5.01 | 5.17 | 5.17 | qfq | 16,979,904 | 86,960,302 | 2.99% |
| 2025-12-23 | 5.09 | 5.12 | 5.01 | 5.02 | 5.02 | qfq | 10,261,100 | 51,935,715 | -1.38% |
| 2025-12-22 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 9,464,275 | 48,223,286 | 0.39% |
| 2025-12-19 | 5.03 | 5.08 | 5.00 | 5.07 | 5.07 | qfq | 11,865,376 | 59,939,515 | 1.20% |
| 2025-12-18 | 4.96 | 5.09 | 4.95 | 5.01 | 5.01 | qfq | 11,985,613 | 60,390,655 | 0.20% |
| 2025-12-17 | 5.02 | 5.05 | 4.87 | 5.00 | 5.00 | qfq | 18,776,600 | 92,854,030 | -0.60% |
| 2025-12-16 | 5.14 | 5.16 | 5.02 | 5.03 | 5.03 | qfq | 13,935,500 | 70,606,924 | -2.71% |
| 2025-12-15 | 5.09 | 5.22 | 5.07 | 5.17 | 5.17 | qfq | 11,633,100 | 59,917,940 | 0.39% |
| 2025-12-12 | 5.08 | 5.25 | 5.06 | 5.15 | 5.15 | qfq | 12,929,780 | 66,662,576 | 1.38% |
| 2025-12-11 | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | qfq | 10,155,890 | 52,039,151 | -2.12% |
| 2025-12-10 | 5.19 | 5.20 | 5.13 | 5.19 | 5.19 | qfq | 7,925,052 | 40,964,225 | 0.39% |
| 2025-12-09 | 5.18 | 5.20 | 5.15 | 5.17 | 5.17 | qfq | 7,415,251 | 38,403,389 | -0.39% |
| 2025-12-08 | 5.15 | 5.22 | 5.15 | 5.19 | 5.19 | qfq | 10,331,093 | 53,639,660 | 1.17% |
| 2025-12-05 | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | qfq | 7,741,199 | 39,452,966 | 1.18% |
| 2025-12-04 | 5.11 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 10,799,605 | 54,787,061 | -0.98% |
| 2025-12-03 | 5.22 | 5.23 | 5.11 | 5.12 | 5.12 | qfq | 14,764,927 | 76,109,353 | -1.92% |
| 2025-12-02 | 5.26 | 5.26 | 5.16 | 5.22 | 5.22 | qfq | 8,850,703 | 46,084,779 | -0.76% |
| 2025-12-01 | 5.22 | 5.27 | 5.20 | 5.26 | 5.26 | qfq | 9,208,627 | 48,328,112 | 0.38% |
| 2025-11-28 | 5.19 | 5.25 | 5.16 | 5.24 | 5.24 | qfq | 10,731,780 | 55,876,916 | 0.58% |
| 2025-11-27 | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | qfq | 9,491,598 | 49,623,336 | -0.19% |
| 2025-11-26 | 5.24 | 5.32 | 5.21 | 5.22 | 5.22 | qfq | 12,172,767 | 63,980,462 | -0.38% |
| 2025-11-25 | 5.24 | 5.29 | 5.22 | 5.24 | 5.24 | qfq | 11,594,300 | 60,927,860 | 0.19% |
| 2025-11-24 | 5.16 | 5.26 | 5.13 | 5.23 | 5.23 | qfq | 13,295,299 | 69,088,596 | 1.55% |
| 2025-11-21 | 5.37 | 5.40 | 5.13 | 5.15 | 5.15 | qfq | 27,042,911 | 141,266,893 | -5.16% |
| 2025-11-20 | 5.54 | 5.56 | 5.39 | 5.43 | 5.43 | qfq | 17,970,431 | 97,870,218 | -1.63% |
| 2025-11-19 | 5.69 | 5.71 | 5.48 | 5.52 | 5.52 | qfq | 25,861,877 | 143,713,840 | -3.50% |
| 2025-11-18 | 5.68 | 5.79 | 5.66 | 5.72 | 5.72 | qfq | 22,269,931 | 127,148,740 | 0.18% |
| 2025-11-17 | 5.64 | 5.72 | 5.60 | 5.71 | 5.71 | qfq | 18,702,475 | 105,837,555 | 1.06% |
| 2025-11-14 | 5.69 | 5.73 | 5.65 | 5.65 | 5.65 | qfq | 20,695,965 | 117,680,492 | -1.57% |
| 2025-11-13 | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | qfq | 23,956,986 | 137,142,430 | 0.35% |
| 2025-11-12 | 5.82 | 5.85 | 5.66 | 5.72 | 5.72 | qfq | 31,516,293 | 180,430,718 | -1.21% |
| 2025-11-11 | 5.58 | 6.07 | 5.58 | 5.79 | 5.79 | qfq | 60,852,588 | 352,208,811 | 3.76% |
| 2025-11-10 | 5.51 | 5.60 | 5.51 | 5.58 | 5.58 | qfq | 18,051,280 | 100,400,227 | 1.09% |
| 2025-11-07 | 5.52 | 5.55 | 5.51 | 5.52 | 5.52 | qfq | 14,919,044 | 82,425,251 | -0.72% |
| 2025-11-06 | 5.57 | 5.58 | 5.50 | 5.56 | 5.56 | qfq | 16,400,250 | 90,880,430 | -0.18% |
| 2025-11-05 | 5.50 | 5.60 | 5.47 | 5.57 | 5.57 | qfq | 19,565,120 | 108,864,118 | 0.54% |
| 2025-11-04 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | qfq | 23,308,200 | 129,119,008 | -1.95% |
| 2025-11-03 | 5.52 | 5.66 | 5.48 | 5.65 | 5.65 | qfq | 23,151,317 | 129,086,630 | 2.36% |
| 2025-10-31 | 5.48 | 5.56 | 5.47 | 5.52 | 5.52 | qfq | 19,139,125 | 105,819,072 | 1.10% |
| 2025-10-30 | 5.51 | 5.55 | 5.45 | 5.46 | 5.46 | qfq | 18,692,675 | 102,560,765 | -1.44% |
| 2025-10-29 | 5.55 | 5.56 | 5.48 | 5.54 | 5.54 | qfq | 17,625,750 | 97,122,921 | -0.54% |
| 2025-10-28 | 5.53 | 5.61 | 5.47 | 5.57 | 5.57 | qfq | 21,415,918 | 119,106,451 | 0.72% |
| 2025-10-27 | 5.53 | 5.64 | 5.49 | 5.53 | 5.53 | qfq | 20,067,522 | 111,505,028 | 0.55% |
| 2025-10-24 | 5.53 | 5.58 | 5.47 | 5.50 | 5.50 | qfq | 15,341,322 | 84,628,415 | -0.36% |
| 2025-10-23 | 5.52 | 5.59 | 5.42 | 5.52 | 5.52 | qfq | 17,422,436 | 95,244,316 | 0.00% |
| 2025-10-22 | 5.58 | 5.62 | 5.51 | 5.52 | 5.52 | qfq | 15,488,125 | 85,807,662 | -1.78% |
| 2025-10-21 | 5.43 | 5.63 | 5.42 | 5.62 | 5.62 | qfq | 30,775,900 | 171,098,006 | 3.12% |
| 2025-10-20 | 5.38 | 5.50 | 5.38 | 5.45 | 5.45 | qfq | 17,872,250 | 97,202,469 | 1.68% |
| 2025-10-17 | 5.57 | 5.61 | 5.34 | 5.36 | 5.36 | qfq | 28,333,903 | 154,785,003 | -3.77% |
| 2025-10-16 | 5.75 | 5.75 | 5.55 | 5.57 | 5.57 | qfq | 41,252,015 | 231,267,671 | -3.80% |
| 2025-10-15 | 5.70 | 5.79 | 5.66 | 5.79 | 5.79 | qfq | 22,319,893 | 127,983,911 | 0.52% |
| 2025-10-14 | 5.72 | 5.90 | 5.71 | 5.76 | 5.76 | qfq | 32,381,353 | 187,424,133 | 1.05% |
| 2025-10-13 | 5.57 | 5.72 | 5.45 | 5.70 | 5.70 | qfq | 29,648,202 | 166,118,243 | -0.18% |
| 2025-10-10 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | qfq | 28,831,144 | 164,709,406 | -1.89% |
| 2025-10-09 | 5.82 | 5.90 | 5.75 | 5.82 | 5.82 | qfq | 36,697,354 | 214,340,423 | 1.39% |
| 2025-09-30 | 5.83 | 5.94 | 5.73 | 5.74 | 5.74 | qfq | 40,763,809 | 237,053,911 | 1.59% |
| 2025-09-29 | 5.66 | 5.68 | 5.51 | 5.65 | 5.65 | qfq | 22,723,900 | 127,320,518 | -0.53% |
| 2025-09-26 | 5.66 | 5.85 | 5.64 | 5.68 | 5.68 | qfq | 30,817,800 | 177,197,143 | 0.18% |
| 2025-09-25 | 5.77 | 5.85 | 5.66 | 5.67 | 5.67 | qfq | 28,840,101 | 165,662,189 | -0.70% |
| 2025-09-24 | 5.56 | 5.91 | 5.51 | 5.71 | 5.71 | qfq | 40,739,448 | 233,692,696 | 2.88% |
| 2025-09-23 | 5.76 | 5.76 | 5.41 | 5.55 | 5.55 | qfq | 35,963,800 | 198,532,321 | -3.48% |
| 2025-09-22 | 5.78 | 5.84 | 5.68 | 5.75 | 5.75 | qfq | 22,177,747 | 127,152,059 | -1.03% |
| 2025-09-19 | 5.85 | 6.14 | 5.76 | 5.81 | 5.81 | qfq | 43,442,646 | 257,713,908 | -0.17% |
| 2025-09-18 | 6.00 | 6.06 | 5.75 | 5.82 | 5.82 | qfq | 36,438,916 | 215,386,064 | -2.68% |
| 2025-09-17 | 6.03 | 6.11 | 5.96 | 5.98 | 5.98 | qfq | 28,710,431 | 173,003,412 | -1.32% |
| 2025-09-16 | 5.91 | 6.08 | 5.85 | 6.06 | 6.06 | qfq | 35,278,549 | 211,535,784 | 2.54% |
| 2025-09-15 | 6.15 | 6.15 | 5.88 | 5.91 | 5.91 | qfq | 35,127,166 | 209,158,564 | -3.11% |
| 2025-09-12 | 5.99 | 6.15 | 5.95 | 6.10 | 6.10 | qfq | 39,053,927 | 236,564,191 | 1.50% |
| 2025-09-11 | 5.75 | 6.08 | 5.65 | 6.01 | 6.01 | qfq | 48,642,556 | 287,049,300 | 4.89% |
| 2025-09-10 | 5.69 | 5.82 | 5.66 | 5.73 | 5.73 | qfq | 19,356,715 | 111,136,120 | 1.06% |
| 2025-09-09 | 5.79 | 5.81 | 5.65 | 5.67 | 5.67 | qfq | 22,255,768 | 127,198,619 | -2.41% |
| 2025-09-08 | 5.85 | 5.90 | 5.76 | 5.81 | 5.81 | qfq | 22,382,284 | 130,304,768 | -0.68% |
| 2025-09-05 | 5.72 | 5.87 | 5.63 | 5.85 | 5.85 | qfq | 27,015,220 | 155,751,212 | 2.27% |
| 2025-09-04 | 5.80 | 5.89 | 5.60 | 5.72 | 5.72 | qfq | 30,518,969 | 176,230,268 | -1.38% |
| 2025-09-03 | 5.97 | 5.98 | 5.78 | 5.80 | 5.80 | qfq | 32,677,034 | 192,174,270 | -2.52% |
| 2025-09-02 | 6.18 | 6.22 | 5.89 | 5.95 | 5.95 | qfq | 51,991,297 | 311,326,319 | -4.19% |
| 2025-09-01 | 6.10 | 6.48 | 6.08 | 6.21 | 6.21 | qfq | 64,918,806 | 406,592,351 | 2.48% |
| 2025-08-29 | 6.30 | 6.31 | 6.05 | 6.06 | 6.06 | qfq | 48,482,978 | 296,985,695 | -3.19% |
| 2025-08-28 | 6.24 | 6.49 | 5.98 | 6.26 | 6.26 | qfq | 83,329,705 | 520,054,969 | 1.46% |
| 2025-08-27 | 6.25 | 6.34 | 6.14 | 6.17 | 6.17 | qfq | 68,864,736 | 427,903,859 | -1.28% |
| 2025-08-26 | 6.10 | 6.36 | 6.06 | 6.25 | 6.25 | qfq | 65,965,386 | 409,618,940 | 2.97% |
| 2025-08-25 | 6.25 | 6.25 | 6.03 | 6.07 | 6.07 | qfq | 80,692,798 | 492,210,216 | -0.16% |
| 2025-08-22 | 5.78 | 6.10 | 5.77 | 6.08 | 6.08 | qfq | 81,784,929 | 487,289,524 | 5.01% |
| 2025-08-21 | 5.82 | 5.92 | 5.75 | 5.79 | 5.79 | qfq | 38,147,900 | 222,527,316 | -0.52% |
| 2025-08-20 | 5.73 | 5.82 | 5.68 | 5.82 | 5.82 | qfq | 37,404,003 | 215,835,803 | 1.39% |
| 2025-08-19 | 5.72 | 5.79 | 5.69 | 5.74 | 5.74 | qfq | 39,192,830 | 225,498,224 | 0.53% |
| 2025-08-18 | 5.62 | 5.77 | 5.62 | 5.71 | 5.71 | qfq | 43,588,878 | 249,444,966 | 1.60% |
| 2025-08-15 | 5.53 | 5.63 | 5.53 | 5.62 | 5.62 | qfq | 22,998,765 | 128,944,262 | 0.90% |
| 2025-08-14 | 5.76 | 5.76 | 5.56 | 5.57 | 5.57 | qfq | 39,934,849 | 225,199,620 | -3.13% |
| 2025-08-13 | 5.65 | 5.94 | 5.62 | 5.75 | 5.75 | qfq | 58,886,225 | 337,796,281 | 0.88% |
| 2025-08-12 | 5.90 | 6.03 | 5.68 | 5.70 | 5.70 | qfq | 79,085,990 | 461,064,332 | 0.71% |
| 2025-08-11 | 5.49 | 5.74 | 5.46 | 5.66 | 5.66 | qfq | 49,810,997 | 280,305,828 | 1.98% |
| 2025-08-08 | 5.56 | 5.74 | 5.46 | 5.55 | 5.55 | qfq | 43,571,799 | 243,112,414 | -1.07% |
| 2025-08-07 | 5.42 | 5.63 | 5.40 | 5.61 | 5.61 | qfq | 49,825,365 | 275,220,465 | 3.31% |
| 2025-08-06 | 5.42 | 5.44 | 5.37 | 5.43 | 5.43 | qfq | 20,855,143 | 112,774,458 | -0.37% |
| 2025-08-05 | 5.42 | 5.47 | 5.39 | 5.45 | 5.45 | qfq | 17,582,787 | 95,499,702 | 0.74% |
| 2025-08-04 | 5.41 | 5.41 | 5.33 | 5.41 | 5.41 | qfq | 13,763,400 | 73,957,692 | -0.18% |
| 2025-08-01 | 5.40 | 5.42 | 5.37 | 5.42 | 5.42 | qfq | 13,128,154 | 70,829,093 | 0.56% |
| 2025-07-31 | 5.41 | 5.48 | 5.38 | 5.39 | 5.39 | qfq | 19,438,681 | 105,195,679 | -1.10% |
| 2025-07-30 | 5.46 | 5.58 | 5.41 | 5.45 | 5.45 | qfq | 27,913,230 | 153,316,028 | -0.37% |
| 2025-07-29 | 5.48 | 5.48 | 5.34 | 5.47 | 5.47 | qfq | 40,706,021 | 220,210,744 | -0.73% |
| 2025-07-28 | 5.58 | 5.61 | 5.50 | 5.51 | 5.51 | qfq | 44,899,910 | 248,231,380 | -2.48% |
| 2025-07-25 | 5.75 | 5.98 | 5.63 | 5.65 | 5.65 | qfq | 82,263,109 | 474,491,748 | 1.80% |
| 2025-07-24 | 5.54 | 5.56 | 5.50 | 5.55 | 5.55 | qfq | 23,313,214 | 128,758,194 | 0.00% |
| 2025-07-23 | 5.52 | 5.60 | 5.47 | 5.55 | 5.55 | qfq | 30,654,413 | 169,485,756 | 0.00% |
| 2025-07-22 | 5.68 | 5.69 | 5.51 | 5.55 | 5.55 | qfq | 38,317,044 | 213,068,551 | -2.12% |
| 2025-07-21 | 5.62 | 5.69 | 5.60 | 5.67 | 5.67 | qfq | 35,454,063 | 200,521,766 | 0.53% |
| 2025-07-18 | 5.60 | 5.68 | 5.54 | 5.64 | 5.64 | qfq | 44,102,537 | 246,972,972 | 0.53% |
| 2025-07-17 | 5.58 | 5.64 | 5.53 | 5.61 | 5.61 | qfq | 58,373,657 | 326,474,493 | -1.92% |
| 2025-07-16 | 5.49 | 5.92 | 5.37 | 5.72 | 5.72 | qfq | 96,799,000 | 546,552,353 | 4.57% |
| 2025-07-15 | 5.37 | 5.65 | 5.34 | 5.47 | 5.47 | qfq | 57,077,571 | 311,855,503 | 2.63% |
| 2025-07-14 | 5.37 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 21,894,301 | 117,328,769 | -1.11% |
| 2025-07-11 | 5.39 | 5.40 | 5.26 | 5.39 | 5.39 | qfq | 36,899,106 | 196,742,860 | 0.19% |
| 2025-07-10 | 5.45 | 5.52 | 5.35 | 5.38 | 5.38 | qfq | 49,227,489 | 267,075,486 | -1.10% |
| 2025-07-09 | 5.40 | 5.55 | 5.37 | 5.44 | 5.44 | qfq | 73,153,647 | 400,580,429 | 1.12% |
| 2025-07-08 | 5.31 | 5.38 | 5.27 | 5.38 | 5.38 | qfq | 27,430,405 | 146,362,535 | 1.13% |
| 2025-07-07 | 5.24 | 5.33 | 5.23 | 5.32 | 5.32 | qfq | 24,049,185 | 127,629,400 | 1.72% |
| 2025-07-04 | 5.26 | 5.30 | 5.21 | 5.23 | 5.23 | qfq | 20,982,905 | 110,164,658 | -0.95% |
| 2025-07-03 | 5.23 | 5.29 | 5.21 | 5.28 | 5.28 | qfq | 21,701,760 | 114,042,841 | 0.38% |
| 2025-07-02 | 5.35 | 5.37 | 5.23 | 5.26 | 5.26 | qfq | 36,140,911 | 191,162,421 | -2.23% |
| 2025-07-01 | 5.30 | 5.41 | 5.27 | 5.38 | 5.38 | qfq | 46,451,200 | 249,256,026 | 1.51% |
| 2025-06-30 | 5.25 | 5.30 | 5.22 | 5.30 | 5.30 | qfq | 32,443,300 | 170,919,035 | 1.34% |
| 2025-06-27 | 5.34 | 5.40 | 5.23 | 5.23 | 5.23 | qfq | 39,579,100 | 208,838,849 | 0.38% |
| 2025-06-26 | 5.25 | 5.29 | 5.17 | 5.21 | 5.21 | qfq | 29,863,601 | 156,387,471 | -0.95% |
| 2025-06-25 | 5.24 | 5.28 | 5.21 | 5.26 | 5.26 | qfq | 27,603,252 | 144,725,409 | 0.19% |
| 2025-06-24 | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | qfq | 24,567,050 | 128,814,809 | 1.74% |
| 2025-06-23 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | qfq | 22,099,130 | 113,855,967 | 0.39% |
| 2025-06-20 | 5.16 | 5.24 | 5.10 | 5.14 | 5.14 | qfq | 23,286,436 | 120,060,809 | -0.19% |
| 2025-06-19 | 5.26 | 5.27 | 5.12 | 5.15 | 5.15 | qfq | 27,163,000 | 140,902,790 | -2.46% |
| 2025-06-18 | 5.31 | 5.32 | 5.24 | 5.28 | 5.28 | qfq | 19,580,000 | 103,162,386 | -0.75% |
| 2025-06-17 | 5.32 | 5.40 | 5.26 | 5.32 | 5.32 | qfq | 28,719,900 | 152,732,710 | 0.00% |
| 2025-06-16 | 5.20 | 5.34 | 5.19 | 5.32 | 5.32 | qfq | 35,085,431 | 185,665,538 | 2.31% |
| 2025-06-13 | 5.32 | 5.35 | 5.18 | 5.20 | 5.20 | qfq | 51,792,857 | 271,544,921 | -2.80% |
| 2025-06-12 | 5.36 | 5.46 | 5.33 | 5.35 | 5.35 | qfq | 43,978,200 | 236,825,630 | -1.29% |
| 2025-06-11 | 5.37 | 5.43 | 5.30 | 5.42 | 5.42 | qfq | 60,678,400 | 325,671,726 | 0.74% |
| 2025-06-10 | 5.76 | 5.78 | 5.36 | 5.38 | 5.38 | qfq | 109,356,469 | 609,868,609 | -3.24% |
| 2025-06-09 | 5.44 | 5.58 | 5.44 | 5.56 | 5.56 | qfq | 54,134,997 | 298,303,019 | 2.21% |
| 2025-06-06 | 5.51 | 5.53 | 5.42 | 5.44 | 5.44 | qfq | 46,416,146 | 253,182,030 | -1.98% |
| 2025-06-05 | 5.61 | 5.62 | 5.39 | 5.55 | 5.55 | qfq | 87,094,882 | 478,676,883 | -0.36% |
| 2025-06-04 | 5.50 | 5.60 | 5.44 | 5.57 | 5.57 | qfq | 73,945,529 | 409,824,404 | 1.27% |
| 2025-06-03 | 5.46 | 5.54 | 5.44 | 5.50 | 5.50 | qfq | 68,286,041 | 374,215,003 | 0.73% |
| 2025-05-30 | 5.68 | 5.83 | 5.46 | 5.46 | 5.46 | qfq | 102,427,400 | 578,962,345 | -4.88% |
| 2025-05-29 | 5.74 | 5.90 | 5.69 | 5.74 | 5.74 | qfq | 111,513,054 | 644,263,044 | -2.38% |
| 2025-05-28 | 5.92 | 6.09 | 5.62 | 5.88 | 5.88 | qfq | 170,706,227 | 992,237,960 | -2.00% |
| 2025-05-27 | 5.92 | 6.25 | 5.91 | 6.00 | 6.00 | qfq | 142,688,129 | 863,868,619 | -1.80% |
| 2025-05-26 | 6.50 | 6.64 | 6.10 | 6.11 | 6.11 | qfq | 228,293,718 | 1,428,956,973 | -9.88% |
| 2025-05-23 | 6.87 | 7.17 | 6.78 | 6.78 | 6.78 | qfq | 204,674,856 | 1,403,793,104 | -9.96% |
| 2025-05-22 | 7.55 | 7.55 | 7.43 | 7.53 | 7.53 | qfq | 254,687,404 | 1,921,744,622 | 9.77% |
| 2025-05-21 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | qfq | 7,928,157 | 54,387,157 | 9.94% |
| 2025-05-20 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | qfq | 7,036,401 | 43,907,142 | 10.05% |
| 2025-05-19 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | qfq | 15,777,102 | 89,456,168 | 10.10% |
| 2025-05-16 | 5.46 | 5.46 | 5.09 | 5.15 | 5.15 | qfq | 166,482,434 | 878,513,270 | 3.83% |
| 2025-05-15 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | qfq | 9,333,200 | 46,292,672 | 9.98% |
| 2025-05-14 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | qfq | 9,664,427 | 43,586,566 | 10.00% |
| 2025-05-13 | 4.20 | 4.21 | 4.09 | 4.10 | 4.10 | qfq | 9,171,033 | 37,934,962 | -1.44% |
| 2025-05-12 | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | qfq | 7,274,822 | 30,276,062 | 0.73% |
| 2025-05-09 | 4.20 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 8,026,300 | 33,276,264 | -1.67% |
| 2025-05-08 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | qfq | 10,216,438 | 42,720,366 | 1.20% |
| 2025-05-07 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 8,909,300 | 37,154,656 | -0.48% |
| 2025-05-06 | 4.05 | 4.18 | 4.02 | 4.17 | 4.17 | qfq | 13,276,259 | 54,908,384 | 4.25% |
| 2025-04-30 | 3.94 | 4.04 | 3.92 | 4.00 | 4.00 | qfq | 9,136,020 | 36,589,150 | 2.04% |
| 2025-04-29 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 6,369,000 | 24,983,143 | 0.51% |
| 2025-04-28 | 3.99 | 4.03 | 3.90 | 3.90 | 3.90 | qfq | 8,692,401 | 34,156,318 | -2.50% |
| 2025-04-25 | 3.97 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 7,755,920 | 31,074,344 | 1.01% |
| 2025-04-24 | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | qfq | 9,936,480 | 39,709,243 | -2.22% |
| 2025-04-23 | 4.08 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 8,074,206 | 32,825,007 | -0.25% |
| 2025-04-22 | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | qfq | 9,091,300 | 36,796,700 | 0.25% |
| 2025-04-21 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 7,790,056 | 31,411,713 | 1.25% |
| 2025-04-18 | 4.02 | 4.05 | 3.91 | 4.00 | 4.00 | qfq | 8,334,880 | 33,152,620 | 0.76% |
| 2025-04-17 | 3.97 | 4.03 | 3.93 | 3.97 | 3.97 | qfq | 7,800,850 | 31,175,540 | 0.00% |
| 2025-04-16 | 4.02 | 4.06 | 3.89 | 3.97 | 3.97 | qfq | 10,719,801 | 42,506,375 | -2.22% |
| 2025-04-15 | 4.15 | 4.18 | 4.04 | 4.06 | 4.06 | qfq | 15,501,438 | 63,266,612 | -2.64% |
| 2025-04-14 | 4.04 | 4.33 | 4.04 | 4.17 | 4.17 | qfq | 19,739,501 | 81,761,611 | 4.77% |
| 2025-04-11 | 3.86 | 4.04 | 3.85 | 3.98 | 3.98 | qfq | 13,425,100 | 53,417,575 | 2.31% |
| 2025-04-10 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 12,859,000 | 50,312,027 | 1.83% |
| 2025-04-09 | 3.67 | 3.85 | 3.39 | 3.82 | 3.82 | qfq | 20,174,200 | 73,981,751 | 3.24% |
| 2025-04-08 | 3.74 | 3.86 | 3.59 | 3.70 | 3.70 | qfq | 21,060,663 | 78,272,699 | -3.14% |
| 2025-04-07 | 3.98 | 4.05 | 3.82 | 3.82 | 3.82 | qfq | 14,657,025 | 56,626,573 | -9.91% |
| 2025-04-03 | 4.22 | 4.30 | 4.21 | 4.24 | 4.24 | qfq | 6,233,603 | 26,512,107 | -0.70% |
| 2025-04-02 | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | qfq | 7,599,558 | 32,465,138 | 0.47% |
| 2025-04-01 | 4.20 | 4.28 | 4.18 | 4.25 | 4.25 | qfq | 6,504,750 | 27,646,107 | 1.19% |
| 2025-03-31 | 4.27 | 4.27 | 4.12 | 4.20 | 4.20 | qfq | 11,370,108 | 47,563,154 | -1.41% |
| 2025-03-28 | 4.36 | 4.37 | 4.26 | 4.26 | 4.26 | qfq | 9,103,702 | 39,077,127 | -2.07% |
| 2025-03-27 | 4.36 | 4.39 | 4.28 | 4.35 | 4.35 | qfq | 7,413,501 | 32,165,657 | -0.46% |
| 2025-03-26 | 4.34 | 4.40 | 4.32 | 4.37 | 4.37 | qfq | 7,436,900 | 32,486,889 | 0.92% |
| 2025-03-25 | 4.34 | 4.37 | 4.28 | 4.33 | 4.33 | qfq | 10,993,312 | 47,524,334 | -0.23% |
| 2025-03-24 | 4.45 | 4.49 | 4.25 | 4.34 | 4.34 | qfq | 17,871,760 | 77,733,486 | -3.13% |
| 2025-03-21 | 4.56 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 14,409,610 | 64,771,972 | -1.97% |
| 2025-03-20 | 4.60 | 4.65 | 4.56 | 4.57 | 4.57 | qfq | 13,215,065 | 60,732,491 | -0.87% |
| 2025-03-19 | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | qfq | 13,890,900 | 64,209,982 | -1.28% |
| 2025-03-18 | 4.76 | 4.76 | 4.63 | 4.67 | 4.67 | qfq | 19,873,815 | 92,790,614 | -1.27% |
| 2025-03-17 | 4.57 | 4.79 | 4.54 | 4.73 | 4.73 | qfq | 35,575,040 | 167,019,369 | 4.19% |
| 2025-03-14 | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | qfq | 15,210,565 | 68,579,838 | 1.57% |
| 2025-03-13 | 4.62 | 4.63 | 4.42 | 4.47 | 4.47 | qfq | 23,910,765 | 107,310,261 | -3.66% |
| 2025-03-12 | 4.55 | 4.70 | 4.54 | 4.64 | 4.64 | qfq | 20,528,704 | 94,870,633 | 1.98% |
| 2025-03-11 | 4.53 | 4.60 | 4.50 | 4.55 | 4.55 | qfq | 14,813,600 | 67,256,659 | -0.87% |
| 2025-03-10 | 4.62 | 4.64 | 4.53 | 4.59 | 4.59 | qfq | 19,713,406 | 90,101,707 | -0.86% |
| 2025-03-07 | 4.60 | 4.78 | 4.54 | 4.63 | 4.63 | qfq | 38,051,588 | 177,239,480 | -0.43% |
| 2025-03-06 | 4.47 | 4.68 | 4.45 | 4.65 | 4.65 | qfq | 34,209,593 | 156,718,249 | 4.49% |
| 2025-03-05 | 4.49 | 4.52 | 4.36 | 4.45 | 4.45 | qfq | 14,165,310 | 62,478,242 | -1.11% |
| 2025-03-04 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | qfq | 13,835,083 | 61,358,228 | 2.27% |
| 2025-03-03 | 4.36 | 4.48 | 4.28 | 4.40 | 4.40 | qfq | 18,882,150 | 83,275,756 | 1.38% |
| 2025-02-28 | 4.52 | 4.53 | 4.33 | 4.34 | 4.34 | qfq | 21,835,410 | 96,341,889 | -4.62% |
| 2025-02-27 | 4.64 | 4.67 | 4.46 | 4.55 | 4.55 | qfq | 24,211,287 | 110,296,975 | -1.94% |
| 2025-02-26 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | qfq | 23,790,550 | 109,709,338 | 1.31% |
| 2025-02-25 | 4.49 | 4.68 | 4.46 | 4.58 | 4.58 | qfq | 28,059,955 | 128,672,599 | 0.22% |
| 2025-02-24 | 4.52 | 4.65 | 4.50 | 4.57 | 4.57 | qfq | 23,747,418 | 108,668,011 | 0.44% |
| 2025-02-21 | 4.49 | 4.62 | 4.38 | 4.55 | 4.55 | qfq | 25,239,602 | 113,625,503 | 1.34% |
| 2025-02-20 | 4.45 | 4.55 | 4.41 | 4.49 | 4.49 | qfq | 18,559,433 | 83,367,110 | 0.90% |
| 2025-02-19 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | qfq | 15,934,903 | 70,543,050 | 1.83% |
| 2025-02-18 | 4.60 | 4.62 | 4.35 | 4.37 | 4.37 | qfq | 26,587,165 | 119,275,751 | -5.41% |
| 2025-02-17 | 4.48 | 4.71 | 4.48 | 4.62 | 4.62 | qfq | 32,839,000 | 150,909,180 | 3.13% |
| 2025-02-14 | 4.47 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 12,824,800 | 57,164,129 | 0.00% |
| 2025-02-13 | 4.53 | 4.54 | 4.41 | 4.48 | 4.48 | qfq | 17,505,453 | 78,290,105 | -1.10% |
| 2025-02-12 | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | qfq | 17,553,950 | 78,910,518 | 1.34% |
| 2025-02-11 | 4.57 | 4.58 | 4.43 | 4.47 | 4.47 | qfq | 20,744,300 | 92,774,899 | -2.19% |
| 2025-02-10 | 4.31 | 4.59 | 4.31 | 4.57 | 4.57 | qfq | 32,451,062 | 145,737,641 | 5.79% |
| 2025-02-07 | 4.24 | 4.39 | 4.22 | 4.32 | 4.32 | qfq | 21,346,200 | 92,285,470 | 1.89% |
| 2025-02-06 | 4.15 | 4.25 | 4.07 | 4.24 | 4.24 | qfq | 18,547,901 | 77,547,477 | 2.42% |
| 2025-02-05 | 4.07 | 4.18 | 4.04 | 4.14 | 4.14 | qfq | 18,245,940 | 75,407,036 | 4.02% |
| 2025-01-27 | 4.09 | 4.13 | 3.98 | 3.98 | 3.98 | qfq | 14,167,450 | 57,318,698 | -1.73% |
| 2025-01-24 | 4.04 | 4.07 | 3.99 | 4.05 | 4.05 | qfq | 13,013,979 | 52,550,114 | 0.50% |
| 2025-01-23 | 4.10 | 4.19 | 4.03 | 4.03 | 4.03 | qfq | 19,480,000 | 80,066,502 | -0.74% |
| 2025-01-22 | 4.09 | 4.14 | 4.02 | 4.06 | 4.06 | qfq | 11,816,217 | 48,115,121 | -0.73% |
| 2025-01-21 | 4.20 | 4.21 | 4.04 | 4.09 | 4.09 | qfq | 16,915,775 | 69,226,170 | -2.15% |
| 2025-01-20 | 4.18 | 4.21 | 4.07 | 4.18 | 4.18 | qfq | 14,047,203 | 58,556,297 | 1.21% |
| 2025-01-17 | 4.11 | 4.17 | 4.06 | 4.13 | 4.13 | qfq | 12,331,200 | 50,731,213 | -0.24% |
| 2025-01-16 | 4.09 | 4.20 | 4.08 | 4.14 | 4.14 | qfq | 16,730,910 | 69,268,001 | 1.72% |
| 2025-01-15 | 4.12 | 4.13 | 4.02 | 4.07 | 4.07 | qfq | 14,727,768 | 60,022,765 | -0.97% |
| 2025-01-14 | 3.95 | 4.12 | 3.92 | 4.11 | 4.11 | qfq | 18,909,075 | 76,526,363 | 5.12% |
| 2025-01-13 | 3.88 | 3.96 | 3.78 | 3.91 | 3.91 | qfq | 13,917,700 | 54,027,962 | -1.01% |
| 2025-01-10 | 4.05 | 4.16 | 3.94 | 3.95 | 3.95 | qfq | 15,510,400 | 62,732,549 | -3.89% |
| 2025-01-09 | 4.01 | 4.20 | 3.99 | 4.11 | 4.11 | qfq | 21,609,593 | 88,856,293 | 1.99% |
| 2025-01-08 | 4.00 | 4.07 | 3.86 | 4.03 | 4.03 | qfq | 17,762,700 | 70,615,400 | 0.75% |
| 2025-01-07 | 3.89 | 4.01 | 3.88 | 4.00 | 4.00 | qfq | 14,211,644 | 56,011,589 | 2.83% |
| 2025-01-06 | 3.93 | 3.95 | 3.79 | 3.89 | 3.89 | qfq | 16,447,800 | 63,778,521 | -1.02% |
| 2025-01-03 | 4.15 | 4.18 | 3.91 | 3.93 | 3.93 | qfq | 21,402,531 | 86,123,979 | -4.84% |
| 2025-01-02 | 4.17 | 4.27 | 4.08 | 4.13 | 4.13 | qfq | 21,703,000 | 90,628,572 | -1.43% |
| 2024-12-31 | 4.34 | 4.40 | 4.18 | 4.19 | 4.19 | qfq | 17,568,729 | 74,985,130 | -3.46% |
| 2024-12-30 | 4.41 | 4.45 | 4.23 | 4.34 | 4.34 | qfq | 16,721,700 | 71,919,808 | -2.03% |
| 2024-12-27 | 4.34 | 4.57 | 4.31 | 4.43 | 4.43 | qfq | 24,850,503 | 111,261,168 | 2.31% |
| 2024-12-26 | 4.34 | 4.39 | 4.29 | 4.33 | 4.33 | qfq | 18,896,000 | 81,952,063 | -0.23% |
| 2024-12-25 | 4.58 | 4.60 | 4.30 | 4.34 | 4.34 | qfq | 28,547,700 | 124,844,324 | -5.03% |
| 2024-12-24 | 4.55 | 4.63 | 4.44 | 4.57 | 4.57 | qfq | 21,375,225 | 96,677,844 | 0.22% |
| 2024-12-23 | 4.93 | 4.96 | 4.53 | 4.56 | 4.56 | qfq | 35,436,966 | 166,010,404 | -7.69% |
| 2024-12-20 | 4.88 | 5.09 | 4.81 | 4.94 | 4.94 | qfq | 28,071,996 | 138,799,953 | 1.65% |
| 2024-12-19 | 4.78 | 4.89 | 4.72 | 4.86 | 4.86 | qfq | 19,417,462 | 93,370,952 | 0.00% |
| 2024-12-18 | 4.81 | 4.90 | 4.73 | 4.86 | 4.86 | qfq | 19,217,054 | 92,909,508 | 0.83% |
| 2024-12-17 | 5.02 | 5.05 | 4.80 | 4.82 | 4.82 | qfq | 27,874,275 | 136,144,001 | -4.17% |
| 2024-12-16 | 5.18 | 5.24 | 5.00 | 5.03 | 5.03 | qfq | 33,272,401 | 168,847,039 | -3.45% |
| 2024-12-13 | 5.34 | 5.40 | 5.18 | 5.21 | 5.21 | qfq | 48,426,368 | 255,630,068 | -2.25% |
| 2024-12-12 | 5.25 | 5.34 | 5.15 | 5.33 | 5.33 | qfq | 56,540,837 | 298,321,908 | 2.50% |
| 2024-12-11 | 4.96 | 5.28 | 4.92 | 5.20 | 5.20 | qfq | 57,549,240 | 295,689,112 | 5.26% |
| 2024-12-10 | 5.10 | 5.13 | 4.94 | 4.94 | 4.94 | qfq | 30,062,169 | 150,872,673 | -0.40% |
| 2024-12-09 | 5.05 | 5.12 | 4.91 | 4.96 | 4.96 | qfq | 28,145,170 | 140,941,300 | -1.78% |
| 2024-12-06 | 5.04 | 5.12 | 4.93 | 5.05 | 5.05 | qfq | 29,079,659 | 146,351,781 | 0.40% |
| 2024-12-05 | 4.88 | 5.06 | 4.87 | 5.03 | 5.03 | qfq | 32,239,156 | 161,045,700 | 1.82% |
| 2024-12-04 | 5.12 | 5.33 | 4.93 | 4.94 | 4.94 | qfq | 54,042,506 | 276,767,233 | -1.79% |
| 2024-12-03 | 5.08 | 5.12 | 4.92 | 5.03 | 5.03 | qfq | 31,013,733 | 155,233,721 | 0.60% |
| 2024-12-02 | 4.78 | 5.01 | 4.77 | 5.00 | 5.00 | qfq | 34,315,527 | 168,766,662 | 4.60% |
| 2024-11-29 | 4.81 | 4.84 | 4.64 | 4.78 | 4.78 | qfq | 32,547,800 | 154,548,331 | -0.42% |
| 2024-11-28 | 4.70 | 4.92 | 4.68 | 4.80 | 4.80 | qfq | 43,337,101 | 209,349,823 | 2.56% |
| 2024-11-27 | 4.61 | 4.69 | 4.48 | 4.68 | 4.68 | qfq | 20,964,137 | 95,890,645 | 1.52% |
| 2024-11-26 | 4.66 | 4.79 | 4.60 | 4.61 | 4.61 | qfq | 20,276,700 | 95,017,260 | -1.07% |
| 2024-11-25 | 4.66 | 4.70 | 4.52 | 4.66 | 4.66 | qfq | 21,841,573 | 100,299,601 | 0.65% |
| 2024-11-22 | 4.83 | 4.86 | 4.63 | 4.63 | 4.63 | qfq | 25,845,586 | 122,713,837 | -4.54% |
| 2024-11-21 | 4.82 | 4.89 | 4.78 | 4.85 | 4.85 | qfq | 26,588,699 | 128,788,239 | -0.21% |
| 2024-11-20 | 4.78 | 4.89 | 4.74 | 4.86 | 4.86 | qfq | 29,580,346 | 142,968,752 | 2.10% |
| 2024-11-19 | 4.57 | 4.76 | 4.52 | 4.76 | 4.76 | qfq | 35,976,537 | 167,587,041 | 3.93% |
| 2024-11-18 | 4.84 | 4.87 | 4.54 | 4.58 | 4.58 | qfq | 44,213,526 | 205,320,605 | -5.18% |
| 2024-11-15 | 5.10 | 5.19 | 4.81 | 4.83 | 4.83 | qfq | 54,440,940 | 271,897,842 | -6.21% |
| 2024-11-14 | 5.50 | 5.50 | 5.12 | 5.15 | 5.15 | qfq | 37,119,602 | 195,766,299 | -5.50% |
| 2024-11-13 | 5.34 | 5.47 | 5.28 | 5.45 | 5.45 | qfq | 33,824,069 | 182,110,665 | 1.30% |
| 2024-11-12 | 5.60 | 5.63 | 5.28 | 5.38 | 5.38 | qfq | 55,115,160 | 299,323,809 | -3.76% |
| 2024-11-11 | 5.47 | 5.65 | 5.37 | 5.59 | 5.59 | qfq | 69,441,328 | 385,338,126 | 2.38% |
| 2024-11-08 | 5.35 | 5.57 | 5.31 | 5.46 | 5.46 | qfq | 67,504,483 | 368,441,007 | 2.44% |
| 2024-11-07 | 5.35 | 5.44 | 5.15 | 5.33 | 5.33 | qfq | 64,037,221 | 338,125,762 | -1.48% |
| 2024-11-06 | 5.36 | 5.66 | 5.34 | 5.41 | 5.41 | qfq | 67,056,366 | 368,188,115 | 0.74% |
| 2024-11-05 | 5.34 | 5.52 | 5.34 | 5.37 | 5.37 | qfq | 73,067,334 | 394,368,006 | 0.56% |
| 2024-11-04 | 5.02 | 5.53 | 5.02 | 5.34 | 5.34 | qfq | 91,238,207 | 481,181,779 | -4.30% |
| 2024-11-01 | 6.03 | 6.03 | 5.58 | 5.58 | 5.58 | qfq | 83,757,912 | 477,254,788 | -10.00% |
| 2024-10-31 | 6.41 | 6.89 | 6.20 | 6.20 | 6.20 | qfq | 170,866,804 | 1,107,704,344 | -6.06% |
| 2024-10-30 | 5.80 | 6.67 | 5.80 | 6.60 | 6.60 | qfq | 177,977,602 | 1,107,145,345 | 8.02% |
| 2024-10-29 | 5.90 | 6.25 | 5.79 | 6.11 | 6.11 | qfq | 161,894,798 | 995,540,765 | 7.57% |
| 2024-10-28 | 5.68 | 5.68 | 5.45 | 5.68 | 5.68 | qfq | 106,218,657 | 598,430,691 | 10.08% |
| 2024-10-25 | 4.69 | 5.16 | 4.69 | 5.16 | 5.16 | qfq | 54,634,179 | 275,676,759 | 10.02% |
| 2024-10-24 | 4.64 | 4.98 | 4.52 | 4.69 | 4.69 | qfq | 103,292,410 | 486,015,144 | -2.70% |
| 2024-10-23 | 5.54 | 5.54 | 4.75 | 4.82 | 4.82 | qfq | 213,082,389 | 1,101,278,596 | -4.37% |
| 2024-10-22 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 10,592,250 | 53,384,940 | 10.04% |
| 2024-10-21 | 4.58 | 4.58 | 4.47 | 4.58 | 4.58 | qfq | 39,375,780 | 180,022,901 | 10.10% |
| 2024-10-18 | 3.95 | 4.16 | 3.88 | 4.16 | 4.16 | qfq | 89,829,342 | 364,174,573 | 10.05% |
| 2024-10-17 | 3.47 | 3.78 | 3.47 | 3.78 | 3.78 | qfq | 49,170,746 | 182,236,060 | 9.88% |
| 2024-10-16 | 3.37 | 3.54 | 3.34 | 3.44 | 3.44 | qfq | 33,889,300 | 117,157,369 | 0.58% |
| 2024-10-15 | 3.51 | 3.55 | 3.42 | 3.42 | 3.42 | qfq | 47,384,520 | 164,089,547 | -4.74% |
| 2024-10-14 | 3.73 | 3.73 | 3.37 | 3.59 | 3.59 | qfq | 82,531,446 | 288,948,701 | -4.01% |
| 2024-10-11 | 3.37 | 3.74 | 3.35 | 3.74 | 3.74 | qfq | 78,793,491 | 282,926,041 | 10.00% |
| 2024-10-10 | 3.62 | 3.71 | 3.32 | 3.40 | 3.40 | qfq | 65,120,450 | 225,307,518 | -6.08% |
| 2024-10-09 | 3.52 | 3.83 | 3.31 | 3.62 | 3.62 | qfq | 99,074,618 | 359,948,346 | 3.43% |
| 2024-10-08 | 3.50 | 3.50 | 3.25 | 3.50 | 3.50 | qfq | 68,028,116 | 234,919,914 | 10.06% |
| 2024-09-30 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | qfq | 71,624,235 | 224,156,983 | 10.03% |
| 2024-09-27 | 2.88 | 2.94 | 2.79 | 2.89 | 2.89 | qfq | 47,600,447 | 135,829,389 | 2.85% |
| 2024-09-26 | 2.71 | 2.84 | 2.68 | 2.81 | 2.81 | qfq | 61,864,674 | 171,007,942 | 3.69% |
| 2024-09-25 | 2.61 | 2.78 | 2.61 | 2.71 | 2.71 | qfq | 62,754,807 | 168,670,778 | 2.26% |
| 2024-09-24 | 2.60 | 2.65 | 2.54 | 2.65 | 2.65 | qfq | 60,435,586 | 156,621,853 | 0.38% |
| 2024-09-23 | 2.40 | 2.64 | 2.38 | 2.64 | 2.64 | qfq | 26,580,794 | 67,963,655 | 10.00% |
| 2024-09-20 | 2.41 | 2.43 | 2.37 | 2.40 | 2.40 | qfq | 14,471,458 | 34,740,942 | -0.83% |
| 2024-09-19 | 2.28 | 2.42 | 2.27 | 2.42 | 2.42 | qfq | 19,064,800 | 45,025,503 | 6.14% |
| 2024-09-18 | 2.33 | 2.35 | 2.24 | 2.28 | 2.28 | qfq | 11,621,045 | 26,527,541 | -2.15% |
| 2024-09-13 | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | qfq | 10,960,402 | 25,742,967 | -1.27% |
| 2024-09-12 | 2.33 | 2.39 | 2.31 | 2.36 | 2.36 | qfq | 12,580,900 | 29,697,965 | 1.72% |
| 2024-09-11 | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | qfq | 9,930,200 | 23,145,572 | -0.85% |
| 2024-09-10 | 2.33 | 2.35 | 2.27 | 2.34 | 2.34 | qfq | 8,883,903 | 20,550,820 | 0.86% |
| 2024-09-09 | 2.32 | 2.35 | 2.28 | 2.32 | 2.32 | qfq | 9,641,400 | 22,361,996 | 0.00% |
| 2024-09-06 | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 11,021,000 | 25,802,372 | -0.85% |
| 2024-09-05 | 2.32 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 10,615,600 | 24,814,273 | 0.86% |
| 2024-09-04 | 2.34 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 12,479,900 | 29,147,523 | -1.69% |
| 2024-09-03 | 2.33 | 2.36 | 2.30 | 2.36 | 2.36 | qfq | 11,239,702 | 26,216,238 | 1.72% |
| 2024-09-02 | 2.34 | 2.39 | 2.31 | 2.32 | 2.32 | qfq | 11,831,300 | 27,883,908 | -1.28% |
| 2024-08-30 | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | qfq | 13,664,900 | 31,982,209 | 2.62% |
| 2024-08-29 | 2.23 | 2.29 | 2.22 | 2.29 | 2.29 | qfq | 12,382,083 | 28,010,559 | 1.78% |
| 2024-08-28 | 2.20 | 2.29 | 2.18 | 2.25 | 2.25 | qfq | 14,817,800 | 33,190,694 | 2.74% |
| 2024-08-27 | 2.24 | 2.26 | 2.18 | 2.19 | 2.19 | qfq | 11,233,334 | 24,789,245 | -2.67% |
| 2024-08-26 | 2.20 | 2.27 | 2.19 | 2.25 | 2.25 | qfq | 10,930,525 | 24,494,972 | 2.27% |
| 2024-08-23 | 2.20 | 2.24 | 2.17 | 2.20 | 2.20 | qfq | 10,877,800 | 23,952,274 | -0.45% |
| 2024-08-22 | 2.27 | 2.31 | 2.21 | 2.21 | 2.21 | qfq | 12,727,400 | 28,599,521 | -2.21% |
| 2024-08-21 | 2.27 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 11,460,877 | 26,116,770 | -0.88% |
| 2024-08-20 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | qfq | 14,525,300 | 33,432,200 | -3.39% |
| 2024-08-19 | 2.35 | 2.39 | 2.32 | 2.36 | 2.36 | qfq | 9,384,500 | 22,129,934 | 0.43% |
| 2024-08-16 | 2.40 | 2.43 | 2.35 | 2.35 | 2.35 | qfq | 11,519,592 | 27,397,138 | -2.89% |
| 2024-08-15 | 2.34 | 2.42 | 2.31 | 2.42 | 2.42 | qfq | 16,812,200 | 40,080,167 | 2.98% |
| 2024-08-14 | 2.38 | 2.39 | 2.34 | 2.35 | 2.35 | qfq | 9,432,500 | 22,263,522 | -0.84% |
| 2024-08-13 | 2.35 | 2.37 | 2.30 | 2.37 | 2.37 | qfq | 14,033,737 | 32,878,486 | 0.85% |
| 2024-08-12 | 2.41 | 2.46 | 2.33 | 2.35 | 2.35 | qfq | 13,455,801 | 31,968,632 | -2.49% |
| 2024-08-09 | 2.46 | 2.49 | 2.40 | 2.41 | 2.41 | qfq | 15,407,009 | 37,556,714 | -2.03% |
| 2024-08-08 | 2.45 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 21,771,184 | 53,338,898 | 0.41% |
| 2024-08-07 | 2.48 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 26,255,143 | 64,767,422 | -1.61% |
| 2024-08-06 | 2.55 | 2.61 | 2.46 | 2.49 | 2.49 | qfq | 43,389,909 | 108,551,167 | -2.35% |
| 2024-08-05 | 2.85 | 2.86 | 2.50 | 2.55 | 2.55 | qfq | 74,177,516 | 193,541,800 | -7.94% |
| 2024-08-02 | 2.52 | 2.77 | 2.49 | 2.77 | 2.77 | qfq | 17,285,499 | 46,119,845 | 9.92% |
| 2024-08-01 | 2.42 | 2.53 | 2.41 | 2.52 | 2.52 | qfq | 28,537,590 | 70,916,492 | 4.56% |
| 2024-07-31 | 2.35 | 2.44 | 2.33 | 2.41 | 2.41 | qfq | 17,194,991 | 41,129,148 | 2.55% |
| 2024-07-30 | 2.26 | 2.36 | 2.25 | 2.35 | 2.35 | qfq | 12,648,500 | 29,433,928 | 3.52% |
| 2024-07-29 | 2.24 | 2.29 | 2.20 | 2.27 | 2.27 | qfq | 11,233,401 | 25,271,676 | 1.79% |
| 2024-07-26 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 10,250,200 | 22,789,177 | 0.90% |
| 2024-07-25 | 2.18 | 2.24 | 2.16 | 2.21 | 2.21 | qfq | 9,427,100 | 20,717,839 | 0.91% |
| 2024-07-24 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | qfq | 11,951,598 | 26,506,665 | -2.67% |
| 2024-07-23 | 2.30 | 2.34 | 2.25 | 2.25 | 2.25 | qfq | 12,605,600 | 28,986,117 | -2.17% |
| 2024-07-22 | 2.27 | 2.32 | 2.24 | 2.30 | 2.30 | qfq | 16,088,585 | 36,827,497 | 0.88% |
| 2024-07-19 | 2.22 | 2.31 | 2.19 | 2.28 | 2.28 | qfq | 13,972,993 | 31,478,478 | 2.24% |
| 2024-07-18 | 2.22 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 11,545,128 | 25,427,185 | 0.00% |
| 2024-07-17 | 2.24 | 2.30 | 2.23 | 2.23 | 2.23 | qfq | 11,256,000 | 25,354,996 | -0.89% |
| 2024-07-16 | 2.25 | 2.35 | 2.24 | 2.25 | 2.25 | qfq | 14,168,200 | 32,329,601 | 0.45% |
| 2024-07-15 | 2.27 | 2.31 | 2.23 | 2.24 | 2.24 | qfq | 9,483,275 | 21,432,951 | -1.32% |
| 2024-07-12 | 2.33 | 2.36 | 2.27 | 2.27 | 2.27 | qfq | 11,106,975 | 25,636,369 | -2.16% |
| 2024-07-11 | 2.22 | 2.35 | 2.22 | 2.32 | 2.32 | qfq | 17,010,046 | 38,929,700 | 6.42% |
| 2024-07-10 | 2.17 | 2.24 | 2.13 | 2.18 | 2.18 | qfq | 15,353,851 | 33,639,081 | 0.93% |
| 2024-07-09 | 2.21 | 2.23 | 2.11 | 2.16 | 2.16 | qfq | 16,318,400 | 35,356,071 | -2.26% |
| 2024-07-08 | 2.29 | 2.29 | 2.19 | 2.21 | 2.21 | qfq | 11,880,175 | 26,460,682 | -3.91% |
| 2024-07-05 | 2.29 | 2.34 | 2.24 | 2.30 | 2.30 | qfq | 8,220,735 | 18,931,814 | 0.44% |
| 2024-07-04 | 2.41 | 2.44 | 2.28 | 2.29 | 2.29 | qfq | 9,709,475 | 22,624,748 | -4.98% |
| 2024-07-03 | 2.42 | 2.46 | 2.38 | 2.41 | 2.41 | qfq | 9,695,126 | 23,492,864 | 0.00% |
| 2024-07-02 | 2.35 | 2.47 | 2.33 | 2.41 | 2.41 | qfq | 11,130,225 | 26,872,319 | 1.69% |
| 2024-07-01 | 2.31 | 2.38 | 2.25 | 2.37 | 2.37 | qfq | 12,047,400 | 27,946,983 | 3.49% |
| 2024-06-28 | 2.32 | 2.37 | 2.29 | 2.29 | 2.29 | qfq | 13,560,400 | 31,695,425 | -0.43% |
| 2024-06-27 | 2.40 | 2.42 | 2.30 | 2.30 | 2.30 | qfq | 13,547,692 | 31,930,691 | -4.17% |
| 2024-06-26 | 2.25 | 2.43 | 2.21 | 2.40 | 2.40 | qfq | 19,775,457 | 45,853,694 | 7.14% |
| 2024-06-25 | 2.27 | 2.33 | 2.22 | 2.24 | 2.24 | qfq | 13,152,967 | 29,804,809 | -0.88% |
| 2024-06-24 | 2.41 | 2.41 | 2.24 | 2.26 | 2.26 | qfq | 19,334,698 | 44,477,727 | -7.00% |
| 2024-06-21 | 2.49 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 11,240,201 | 27,488,459 | -2.02% |
| 2024-06-20 | 2.57 | 2.60 | 2.47 | 2.48 | 2.48 | qfq | 15,432,595 | 38,850,673 | -3.13% |
| 2024-06-19 | 2.60 | 2.67 | 2.55 | 2.56 | 2.56 | qfq | 14,681,850 | 38,201,579 | -0.78% |
| 2024-06-18 | 2.58 | 2.61 | 2.54 | 2.58 | 2.58 | qfq | 14,815,493 | 38,271,445 | 0.00% |
| 2024-06-17 | 2.62 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 11,398,018 | 29,312,345 | -1.53% |
| 2024-06-14 | 2.63 | 2.66 | 2.57 | 2.62 | 2.62 | qfq | 16,635,675 | 43,445,584 | -0.38% |
| 2024-06-13 | 2.67 | 2.69 | 2.60 | 2.63 | 2.63 | qfq | 11,699,510 | 30,833,722 | -1.50% |
| 2024-06-12 | 2.63 | 2.70 | 2.62 | 2.67 | 2.67 | qfq | 12,742,248 | 34,012,729 | 1.91% |
| 2024-06-11 | 2.56 | 2.63 | 2.50 | 2.62 | 2.62 | qfq | 12,821,607 | 32,961,028 | 1.95% |
| 2024-06-07 | 2.48 | 2.59 | 2.48 | 2.57 | 2.57 | qfq | 18,097,991 | 46,082,241 | 4.47% |
| 2024-06-06 | 2.63 | 2.69 | 2.42 | 2.46 | 2.46 | qfq | 24,532,127 | 61,672,630 | -6.11% |
| 2024-06-05 | 2.68 | 2.70 | 2.58 | 2.62 | 2.62 | qfq | 16,843,275 | 44,706,981 | -1.13% |
| 2024-06-04 | 2.78 | 2.79 | 2.59 | 2.65 | 2.65 | qfq | 27,495,839 | 73,431,562 | -5.36% |
| 2024-06-03 | 2.92 | 2.95 | 2.78 | 2.80 | 2.80 | qfq | 19,640,511 | 55,534,030 | -4.76% |
| 2024-05-31 | 2.87 | 2.97 | 2.86 | 2.94 | 2.94 | qfq | 12,726,314 | 37,254,921 | 2.80% |
| 2024-05-30 | 2.85 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 9,656,086 | 27,708,395 | -0.69% |
| 2024-05-29 | 2.88 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 9,470,315 | 27,484,010 | 0.00% |
| 2024-05-28 | 2.89 | 2.96 | 2.85 | 2.88 | 2.88 | qfq | 11,925,917 | 34,679,524 | -0.69% |
| 2024-05-27 | 2.90 | 2.97 | 2.83 | 2.90 | 2.90 | qfq | 13,965,088 | 40,139,695 | -0.34% |
| 2024-05-24 | 3.00 | 3.03 | 2.91 | 2.91 | 2.91 | qfq | 13,910,677 | 41,181,738 | -2.68% |
| 2024-05-23 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | qfq | 12,006,391 | 36,341,608 | -3.55% |
| 2024-05-22 | 3.05 | 3.11 | 3.03 | 3.10 | 3.10 | qfq | 10,314,543 | 31,678,177 | 1.64% |
| 2024-05-21 | 3.11 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 10,520,684 | 32,195,580 | -2.56% |
| 2024-05-20 | 3.17 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 11,248,982 | 35,523,201 | -1.26% |
| 2024-05-17 | 3.12 | 3.17 | 3.07 | 3.17 | 3.17 | qfq | 11,179,168 | 34,922,286 | 2.92% |
| 2024-05-16 | 3.01 | 3.12 | 3.01 | 3.08 | 3.08 | qfq | 11,618,820 | 35,797,054 | 1.99% |
| 2024-05-15 | 3.04 | 3.09 | 3.00 | 3.02 | 3.02 | qfq | 8,563,886 | 26,076,806 | -0.66% |
| 2024-05-14 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 10,441,152 | 31,693,325 | 1.33% |
| 2024-05-13 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 14,638,303 | 44,135,779 | -3.23% |
| 2024-05-10 | 3.21 | 3.22 | 3.07 | 3.10 | 3.10 | qfq | 14,096,000 | 43,865,429 | -3.13% |
| 2024-05-09 | 3.14 | 3.23 | 3.12 | 3.20 | 3.20 | qfq | 11,098,994 | 35,500,827 | 2.56% |
| 2024-05-08 | 3.18 | 3.21 | 3.11 | 3.12 | 3.12 | qfq | 10,549,015 | 33,237,557 | -2.50% |
| 2024-05-07 | 3.18 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 11,813,146 | 37,649,152 | 0.31% |
| 2024-05-06 | 3.22 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 12,702,546 | 41,022,761 | -0.31% |
| 2024-04-30 | 3.27 | 3.30 | 3.16 | 3.20 | 3.20 | qfq | 12,404,260 | 39,898,647 | -2.14% |
| 2024-04-29 | 3.16 | 3.28 | 3.15 | 3.27 | 3.27 | qfq | 11,779,100 | 38,074,368 | 3.81% |
| 2024-04-26 | 3.07 | 3.16 | 3.02 | 3.15 | 3.15 | qfq | 13,173,650 | 40,930,331 | 2.94% |
| 2024-04-25 | 3.03 | 3.10 | 2.99 | 3.06 | 3.06 | qfq | 11,864,550 | 36,285,046 | 0.33% |
| 2024-04-24 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | qfq | 10,213,936 | 30,721,642 | 3.39% |
| 2024-04-23 | 2.94 | 3.00 | 2.91 | 2.95 | 2.95 | qfq | 12,009,932 | 35,365,678 | 1.37% |
| 2024-04-22 | 2.98 | 3.04 | 2.83 | 2.91 | 2.91 | qfq | 17,463,150 | 51,104,482 | -2.02% |
| 2024-04-19 | 3.04 | 3.06 | 2.96 | 2.97 | 2.97 | qfq | 16,372,160 | 48,993,756 | -2.62% |
| 2024-04-18 | 3.01 | 3.12 | 2.92 | 3.05 | 3.05 | qfq | 24,063,623 | 72,897,354 | 1.67% |
| 2024-04-17 | 2.84 | 3.04 | 2.84 | 3.00 | 3.00 | qfq | 28,330,062 | 84,244,980 | 4.90% |
| 2024-04-16 | 3.16 | 3.16 | 2.86 | 2.86 | 2.86 | qfq | 26,350,600 | 77,542,988 | -10.06% |
| 2024-04-15 | 3.33 | 3.37 | 3.10 | 3.18 | 3.18 | qfq | 22,636,584 | 72,151,783 | -5.64% |
| 2024-04-12 | 3.47 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 10,928,500 | 37,247,836 | -2.88% |
| 2024-04-11 | 3.45 | 3.53 | 3.40 | 3.47 | 3.47 | qfq | 10,028,700 | 34,914,096 | 0.58% |
| 2024-04-10 | 3.58 | 3.60 | 3.42 | 3.45 | 3.45 | qfq | 14,662,731 | 50,972,004 | -4.17% |
| 2024-04-09 | 3.53 | 3.61 | 3.51 | 3.60 | 3.60 | qfq | 9,442,400 | 33,676,116 | 2.86% |
| 2024-04-08 | 3.62 | 3.63 | 3.50 | 3.50 | 3.50 | qfq | 11,045,660 | 39,206,595 | -3.85% |
| 2024-04-03 | 3.70 | 3.70 | 3.58 | 3.64 | 3.64 | qfq | 10,733,327 | 38,904,308 | -1.36% |
| 2024-04-02 | 3.73 | 3.79 | 3.66 | 3.69 | 3.69 | qfq | 10,967,729 | 40,704,829 | -1.34% |
| 2024-04-01 | 3.65 | 3.75 | 3.63 | 3.74 | 3.74 | qfq | 9,154,476 | 33,996,557 | 2.47% |
| 2024-03-29 | 3.61 | 3.65 | 3.55 | 3.65 | 3.65 | qfq | 9,194,800 | 33,144,127 | 1.11% |
| 2024-03-28 | 3.48 | 3.66 | 3.48 | 3.61 | 3.61 | qfq | 13,517,400 | 48,541,770 | 3.74% |
| 2024-03-27 | 3.67 | 3.68 | 3.48 | 3.48 | 3.48 | qfq | 15,275,449 | 54,251,449 | -5.43% |
| 2024-03-26 | 3.76 | 3.79 | 3.62 | 3.68 | 3.68 | qfq | 14,933,200 | 55,081,029 | -1.60% |
| 2024-03-25 | 3.86 | 3.90 | 3.73 | 3.74 | 3.74 | qfq | 13,103,347 | 49,949,713 | -3.11% |
| 2024-03-22 | 3.91 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 11,718,270 | 45,425,980 | -1.78% |
| 2024-03-21 | 3.92 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 11,484,301 | 45,116,647 | 0.00% |
| 2024-03-20 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 11,433,900 | 44,649,143 | 1.55% |
| 2024-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 13,096,097 | 50,842,577 | -0.26% |
| 2024-03-18 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | qfq | 14,736,152 | 56,624,014 | 1.57% |
| 2024-03-15 | 3.73 | 3.84 | 3.71 | 3.82 | 3.82 | qfq | 12,228,488 | 46,327,227 | 1.87% |
| 2024-03-14 | 3.81 | 3.81 | 3.69 | 3.75 | 3.75 | qfq | 11,700,200 | 43,995,407 | -1.57% |
| 2024-03-13 | 3.81 | 3.85 | 3.75 | 3.81 | 3.81 | qfq | 10,951,847 | 41,583,506 | 0.26% |
| 2024-03-12 | 3.76 | 3.82 | 3.73 | 3.80 | 3.80 | qfq | 10,043,832 | 37,969,254 | 1.33% |
| 2024-03-11 | 3.65 | 3.76 | 3.64 | 3.75 | 3.75 | qfq | 11,256,201 | 41,584,757 | 2.18% |
| 2024-03-08 | 3.65 | 3.71 | 3.62 | 3.67 | 3.67 | qfq | 8,441,140 | 30,965,720 | 0.82% |
| 2024-03-07 | 3.72 | 3.77 | 3.64 | 3.64 | 3.64 | qfq | 9,443,905 | 35,003,904 | -1.62% |
| 2024-03-06 | 3.67 | 3.74 | 3.60 | 3.70 | 3.70 | qfq | 10,996,651 | 40,490,098 | 0.82% |
| 2024-03-05 | 3.76 | 3.77 | 3.64 | 3.67 | 3.67 | qfq | 12,414,551 | 45,811,627 | -2.65% |
| 2024-03-04 | 3.80 | 3.85 | 3.71 | 3.77 | 3.77 | qfq | 11,232,675 | 42,251,279 | -0.79% |
| 2024-03-01 | 3.79 | 3.86 | 3.72 | 3.80 | 3.80 | qfq | 13,098,476 | 49,581,777 | 0.80% |
| 2024-02-29 | 3.61 | 3.78 | 3.60 | 3.77 | 3.77 | qfq | 14,932,306 | 55,522,235 | 3.86% |
| 2024-02-28 | 3.93 | 4.02 | 3.63 | 3.63 | 3.63 | qfq | 25,665,668 | 98,674,847 | -7.87% |
| 2024-02-27 | 3.80 | 3.94 | 3.75 | 3.94 | 3.94 | qfq | 12,274,650 | 47,268,307 | 4.23% |
| 2024-02-26 | 3.75 | 3.88 | 3.69 | 3.78 | 3.78 | qfq | 15,773,520 | 59,679,774 | 0.80% |
| 2024-02-23 | 3.60 | 3.76 | 3.59 | 3.75 | 3.75 | qfq | 15,181,600 | 55,781,049 | 4.17% |
| 2024-02-22 | 3.48 | 3.61 | 3.47 | 3.60 | 3.60 | qfq | 13,932,376 | 49,760,500 | 3.45% |
| 2024-02-21 | 3.39 | 3.61 | 3.36 | 3.48 | 3.48 | qfq | 18,155,305 | 63,996,787 | 1.46% |
| 2024-02-20 | 3.40 | 3.44 | 3.32 | 3.43 | 3.43 | qfq | 13,928,306 | 47,087,264 | 0.00% |
| 2024-02-19 | 3.47 | 3.48 | 3.30 | 3.43 | 3.43 | qfq | 33,074,610 | 111,748,219 | 1.78% |
| 2024-02-08 | 3.03 | 3.37 | 3.02 | 3.37 | 3.37 | qfq | 21,554,522 | 70,024,084 | 10.13% |
| 2024-02-07 | 2.97 | 3.10 | 2.87 | 3.06 | 3.06 | qfq | 29,401,447 | 88,915,719 | 4.44% |
| 2024-02-06 | 2.96 | 3.10 | 2.75 | 2.93 | 2.93 | qfq | 36,882,609 | 105,259,248 | -4.25% |
| 2024-02-05 | 3.43 | 3.47 | 3.06 | 3.06 | 3.06 | qfq | 24,291,681 | 75,692,066 | -10.00% |
| 2024-02-02 | 3.65 | 3.73 | 3.28 | 3.40 | 3.40 | qfq | 20,432,590 | 70,226,659 | -6.59% |
| 2024-02-01 | 3.74 | 3.74 | 3.55 | 3.64 | 3.64 | qfq | 13,699,500 | 49,871,501 | -2.41% |
| 2024-01-31 | 3.95 | 3.98 | 3.70 | 3.73 | 3.73 | qfq | 15,933,815 | 60,742,331 | -6.28% |
| 2024-01-30 | 4.10 | 4.17 | 3.97 | 3.98 | 3.98 | qfq | 9,299,000 | 37,793,084 | -4.10% |
| 2024-01-29 | 4.27 | 4.31 | 4.13 | 4.15 | 4.15 | qfq | 9,054,616 | 37,876,882 | -3.26% |
| 2024-01-26 | 4.30 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 9,946,775 | 42,812,654 | -0.23% |
| 2024-01-25 | 4.12 | 4.31 | 4.08 | 4.30 | 4.30 | qfq | 12,755,978 | 53,844,553 | 4.62% |
| 2024-01-24 | 4.04 | 4.12 | 3.91 | 4.11 | 4.11 | qfq | 12,066,518 | 48,462,188 | 2.24% |
| 2024-01-23 | 3.98 | 4.07 | 3.92 | 4.02 | 4.02 | qfq | 11,525,912 | 46,152,942 | 1.26% |
| 2024-01-22 | 4.24 | 4.26 | 3.93 | 3.97 | 3.97 | qfq | 14,624,320 | 59,865,620 | -6.81% |
| 2024-01-19 | 4.28 | 4.35 | 4.25 | 4.26 | 4.26 | qfq | 7,289,000 | 31,343,321 | -1.16% |
| 2024-01-18 | 4.35 | 4.35 | 4.17 | 4.31 | 4.31 | qfq | 9,998,550 | 42,456,688 | -1.60% |
| 2024-01-17 | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | qfq | 7,630,454 | 33,889,287 | -2.45% |
| 2024-01-16 | 4.52 | 4.55 | 4.42 | 4.49 | 4.49 | qfq | 6,034,080 | 26,994,266 | -0.44% |
| 2024-01-15 | 4.51 | 4.56 | 4.47 | 4.51 | 4.51 | qfq | 5,834,667 | 26,406,124 | 0.00% |
| 2024-01-12 | 4.56 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 5,592,800 | 25,424,741 | -1.10% |
| 2024-01-11 | 4.47 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 7,103,900 | 32,079,032 | 2.01% |
| 2024-01-10 | 4.51 | 4.54 | 4.39 | 4.47 | 4.47 | qfq | 6,680,505 | 29,864,011 | -0.89% |
| 2024-01-09 | 4.52 | 4.58 | 4.46 | 4.51 | 4.51 | qfq | 8,367,700 | 37,839,160 | -0.44% |
| 2024-01-08 | 4.67 | 4.68 | 4.52 | 4.53 | 4.53 | qfq | 10,557,329 | 48,236,609 | -3.21% |
| 2024-01-05 | 4.79 | 4.80 | 4.65 | 4.68 | 4.68 | qfq | 7,136,329 | 33,681,258 | -2.09% |
| 2024-01-04 | 4.84 | 4.84 | 4.77 | 4.78 | 4.78 | qfq | 5,888,300 | 28,221,708 | -0.83% |
| 2024-01-03 | 4.84 | 4.85 | 4.78 | 4.82 | 4.82 | qfq | 6,382,405 | 30,747,649 | -0.62% |
| 2024-01-02 | 4.90 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 6,996,505 | 34,105,864 | -1.22% |
| 2023-12-29 | 4.78 | 4.92 | 4.78 | 4.91 | 4.91 | qfq | 10,346,017 | 50,503,952 | 2.51% |
| 2023-12-28 | 4.60 | 4.87 | 4.56 | 4.79 | 4.79 | qfq | 11,454,100 | 54,338,273 | 4.13% |
| 2023-12-27 | 4.58 | 4.62 | 4.54 | 4.60 | 4.60 | qfq | 6,469,400 | 29,671,262 | 0.44% |
| 2023-12-26 | 4.65 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 5,983,400 | 27,468,211 | -1.72% |
| 2023-12-25 | 4.73 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 7,535,930 | 35,345,746 | -0.64% |
| 2023-12-22 | 4.85 | 4.86 | 4.67 | 4.69 | 4.69 | qfq | 12,672,523 | 59,811,496 | -3.30% |
| 2023-12-21 | 4.80 | 4.89 | 4.72 | 4.85 | 4.85 | qfq | 16,893,532 | 81,161,438 | 0.83% |
| 2023-12-20 | 5.09 | 5.15 | 4.81 | 4.81 | 4.81 | qfq | 30,836,383 | 153,262,332 | -0.21% |
| 2023-12-19 | 4.82 | 4.85 | 4.76 | 4.82 | 4.82 | qfq | 6,729,800 | 32,364,536 | 0.00% |
| 2023-12-18 | 4.96 | 4.98 | 4.80 | 4.82 | 4.82 | qfq | 8,446,400 | 41,202,767 | -2.82% |
| 2023-12-15 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 7,391,700 | 36,807,710 | -0.80% |
| 2023-12-14 | 5.01 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 5,757,856 | 28,870,988 | 0.00% |
| 2023-12-13 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 5,931,900 | 29,844,783 | -1.19% |
| 2023-12-12 | 4.98 | 5.07 | 4.97 | 5.06 | 5.06 | qfq | 10,534,600 | 52,926,607 | 1.61% |
| 2023-12-11 | 4.88 | 4.98 | 4.82 | 4.98 | 4.98 | qfq | 9,357,539 | 45,879,497 | 1.22% |
| 2023-12-08 | 4.99 | 5.02 | 4.91 | 4.92 | 4.92 | qfq | 8,379,528 | 41,591,540 | -1.60% |
| 2023-12-07 | 4.99 | 5.03 | 4.94 | 5.00 | 5.00 | qfq | 8,005,200 | 39,931,173 | 0.81% |
| 2023-12-06 | 4.90 | 5.02 | 4.89 | 4.96 | 4.96 | qfq | 7,327,749 | 36,464,584 | 0.61% |
| 2023-12-05 | 5.03 | 5.03 | 4.92 | 4.93 | 4.93 | qfq | 8,347,649 | 41,493,139 | -1.79% |
| 2023-12-04 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | qfq | 7,432,900 | 37,568,284 | -1.57% |
| 2023-12-01 | 5.04 | 5.12 | 4.98 | 5.10 | 5.10 | qfq | 9,956,325 | 50,493,996 | 1.19% |
| 2023-11-30 | 5.10 | 5.10 | 4.99 | 5.04 | 5.04 | qfq | 8,930,707 | 44,923,628 | -0.79% |
| 2023-11-29 | 5.11 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 9,362,407 | 47,951,638 | -0.20% |
| 2023-11-28 | 5.01 | 5.14 | 4.97 | 5.09 | 5.09 | qfq | 10,133,175 | 51,359,659 | 1.60% |
| 2023-11-27 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | qfq | 6,136,675 | 30,685,642 | -0.20% |
| 2023-11-24 | 5.12 | 5.12 | 4.99 | 5.02 | 5.02 | qfq | 8,685,000 | 43,712,378 | -1.76% |
| 2023-11-23 | 5.07 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 7,239,500 | 36,781,782 | 1.19% |
| 2023-11-22 | 5.09 | 5.13 | 5.05 | 5.05 | 5.05 | qfq | 7,279,151 | 37,049,220 | -0.79% |
| 2023-11-21 | 5.15 | 5.16 | 5.08 | 5.09 | 5.09 | qfq | 6,888,920 | 35,323,645 | -0.78% |
| 2023-11-20 | 5.09 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 7,528,400 | 38,490,224 | 0.39% |
| 2023-11-17 | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | qfq | 8,201,200 | 41,700,250 | 1.19% |
| 2023-11-16 | 5.11 | 5.12 | 5.05 | 5.05 | 5.05 | qfq | 7,629,511 | 38,738,108 | -1.37% |
| 2023-11-15 | 5.12 | 5.13 | 5.08 | 5.12 | 5.12 | qfq | 8,261,700 | 42,185,597 | 0.39% |
| 2023-11-14 | 5.05 | 5.11 | 5.03 | 5.10 | 5.10 | qfq | 10,542,800 | 53,534,918 | 1.19% |
| 2023-11-13 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | qfq | 9,669,197 | 48,488,510 | 2.23% |
| 2023-11-10 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | qfq | 7,956,269 | 39,183,614 | -0.20% |
| 2023-11-09 | 4.98 | 5.02 | 4.91 | 4.94 | 4.94 | qfq | 9,327,201 | 46,160,900 | -1.00% |
| 2023-11-08 | 4.99 | 5.03 | 4.94 | 4.99 | 4.99 | qfq | 8,471,900 | 42,281,021 | 0.20% |
| 2023-11-07 | 4.95 | 5.00 | 4.91 | 4.98 | 4.98 | qfq | 8,124,429 | 40,294,321 | 0.61% |
| 2023-11-06 | 4.91 | 4.95 | 4.88 | 4.95 | 4.95 | qfq | 7,878,945 | 38,774,273 | 1.64% |
| 2023-11-03 | 4.80 | 4.90 | 4.78 | 4.87 | 4.87 | qfq | 10,756,000 | 52,319,362 | 1.88% |
| 2023-11-02 | 4.86 | 4.89 | 4.77 | 4.78 | 4.78 | qfq | 6,701,323 | 32,261,113 | -1.04% |
| 2023-11-01 | 4.83 | 4.87 | 4.79 | 4.83 | 4.83 | qfq | 6,047,531 | 29,225,556 | 0.42% |
| 2023-10-31 | 4.85 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 6,143,471 | 29,516,713 | -0.41% |
| 2023-10-30 | 4.75 | 4.85 | 4.73 | 4.83 | 4.83 | qfq | 9,491,113 | 45,781,363 | 1.26% |
| 2023-10-27 | 4.71 | 4.79 | 4.63 | 4.77 | 4.77 | qfq | 7,015,800 | 33,162,297 | 1.27% |
| 2023-10-26 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | qfq | 7,687,660 | 36,009,950 | 0.00% |
| 2023-10-25 | 4.63 | 4.72 | 4.60 | 4.71 | 4.71 | qfq | 8,898,226 | 41,681,932 | 2.84% |
| 2023-10-24 | 4.50 | 4.60 | 4.45 | 4.58 | 4.58 | qfq | 11,230,700 | 50,985,970 | 2.23% |
| 2023-10-23 | 4.63 | 4.63 | 4.44 | 4.48 | 4.48 | qfq | 9,048,888 | 40,925,565 | -3.03% |
| 2023-10-20 | 4.72 | 4.75 | 4.61 | 4.62 | 4.62 | qfq | 10,056,601 | 46,957,929 | -2.33% |
| 2023-10-19 | 4.70 | 4.86 | 4.68 | 4.73 | 4.73 | qfq | 10,415,626 | 49,746,878 | 0.42% |
| 2023-10-18 | 4.91 | 4.92 | 4.71 | 4.71 | 4.71 | qfq | 13,943,200 | 66,575,761 | -4.27% |
| 2023-10-17 | 4.98 | 4.99 | 4.91 | 4.92 | 4.92 | qfq | 7,661,429 | 37,825,445 | -1.01% |
| 2023-10-16 | 5.06 | 5.06 | 4.95 | 4.97 | 4.97 | qfq | 9,203,200 | 45,859,689 | -1.39% |
| 2023-10-13 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | qfq | 5,401,301 | 27,230,622 | -0.20% |
| 2023-10-12 | 5.03 | 5.07 | 5.01 | 5.05 | 5.05 | qfq | 6,441,058 | 32,456,105 | 0.40% |
| 2023-10-11 | 5.08 | 5.09 | 5.01 | 5.03 | 5.03 | qfq | 7,782,155 | 39,288,474 | -0.20% |
| 2023-10-10 | 4.97 | 5.07 | 4.95 | 5.04 | 5.04 | qfq | 11,836,400 | 59,429,064 | 1.61% |
| 2023-10-09 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | qfq | 6,541,718 | 32,438,524 | -0.40% |
| 2023-09-28 | 4.90 | 5.04 | 4.90 | 4.98 | 4.98 | qfq | 11,592,661 | 57,642,457 | 1.63% |
| 2023-09-27 | 4.90 | 4.94 | 4.87 | 4.90 | 4.90 | qfq | 8,012,900 | 39,298,556 | -0.20% |
| 2023-09-26 | 4.98 | 4.99 | 4.91 | 4.91 | 4.91 | qfq | 6,645,300 | 32,744,293 | -1.21% |
| 2023-09-25 | 5.04 | 5.07 | 4.95 | 4.97 | 4.97 | qfq | 7,286,325 | 36,368,063 | -1.78% |
| 2023-09-22 | 4.93 | 5.06 | 4.92 | 5.06 | 5.06 | qfq | 9,473,254 | 47,312,985 | 2.22% |
| 2023-09-21 | 4.95 | 5.01 | 4.93 | 4.95 | 4.95 | qfq | 6,433,906 | 31,981,496 | 0.00% |
| 2023-09-20 | 5.01 | 5.04 | 4.95 | 4.95 | 4.95 | qfq | 6,264,030 | 31,261,813 | -1.20% |
| 2023-09-19 | 5.07 | 5.10 | 4.99 | 5.01 | 5.01 | qfq | 8,770,442 | 44,072,959 | -1.76% |
| 2023-09-18 | 5.06 | 5.12 | 5.01 | 5.10 | 5.10 | qfq | 7,364,655 | 37,428,878 | 0.39% |
| 2023-09-15 | 5.06 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 8,529,208 | 43,321,084 | 0.40% |
| 2023-09-14 | 5.09 | 5.11 | 5.01 | 5.06 | 5.06 | qfq | 8,895,587 | 45,015,194 | -1.17% |
| 2023-09-13 | 5.20 | 5.22 | 5.09 | 5.12 | 5.12 | qfq | 12,745,244 | 65,401,832 | -1.54% |
| 2023-09-12 | 5.25 | 5.29 | 5.19 | 5.20 | 5.20 | qfq | 11,485,700 | 59,957,689 | -0.76% |
| 2023-09-11 | 5.25 | 5.32 | 5.17 | 5.24 | 5.24 | qfq | 21,260,010 | 111,361,279 | 0.00% |
| 2023-09-08 | 5.02 | 5.61 | 5.02 | 5.24 | 5.24 | qfq | 39,025,041 | 208,858,833 | 2.75% |
| 2023-09-07 | 5.38 | 5.61 | 5.09 | 5.10 | 5.10 | qfq | 24,969,345 | 131,795,079 | -3.41% |
| 2023-09-06 | 5.09 | 5.29 | 5.09 | 5.28 | 5.28 | qfq | 12,141,059 | 63,345,539 | 2.72% |
| 2023-09-05 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | qfq | 9,384,429 | 48,216,370 | 0.39% |
| 2023-09-04 | 5.01 | 5.12 | 4.99 | 5.12 | 5.12 | qfq | 8,551,038 | 43,309,033 | 2.61% |
| 2023-09-01 | 5.04 | 5.06 | 4.97 | 4.99 | 4.99 | qfq | 5,022,525 | 25,117,949 | -0.40% |
| 2023-08-31 | 5.10 | 5.10 | 4.97 | 5.01 | 5.01 | qfq | 6,834,600 | 34,255,144 | -1.57% |
| 2023-08-30 | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | qfq | 11,388,100 | 57,968,055 | 0.79% |
| 2023-08-29 | 4.88 | 5.05 | 4.87 | 5.05 | 5.05 | qfq | 16,030,425 | 79,850,158 | 3.91% |
| 2023-08-28 | 5.20 | 5.20 | 4.86 | 4.86 | 4.86 | qfq | 19,260,511 | 96,635,241 | -2.02% |
| 2023-08-25 | 5.13 | 5.13 | 4.93 | 4.96 | 4.96 | qfq | 12,067,900 | 60,339,034 | -3.88% |
| 2023-08-24 | 5.23 | 5.23 | 5.11 | 5.16 | 5.16 | qfq | 8,960,997 | 46,175,865 | -0.58% |
| 2023-08-23 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | qfq | 5,620,500 | 29,252,114 | -1.14% |
| 2023-08-22 | 5.27 | 5.28 | 5.14 | 5.25 | 5.25 | qfq | 10,894,511 | 56,638,832 | 0.00% |
| 2023-08-21 | 5.29 | 5.35 | 5.24 | 5.25 | 5.25 | qfq | 6,864,712 | 36,309,509 | -0.76% |
| 2023-08-18 | 5.42 | 5.46 | 5.29 | 5.29 | 5.29 | qfq | 7,368,501 | 39,464,678 | -2.40% |
| 2023-08-17 | 5.31 | 5.44 | 5.26 | 5.42 | 5.42 | qfq | 7,562,543 | 40,584,671 | 2.07% |
| 2023-08-16 | 5.36 | 5.38 | 5.31 | 5.31 | 5.31 | qfq | 4,550,943 | 24,284,006 | -0.75% |
| 2023-08-15 | 5.42 | 5.44 | 5.29 | 5.35 | 5.35 | qfq | 9,047,926 | 48,367,604 | -1.29% |
| 2023-08-14 | 5.38 | 5.43 | 5.33 | 5.42 | 5.42 | qfq | 7,970,500 | 42,879,832 | 0.00% |
| 2023-08-11 | 5.62 | 5.66 | 5.41 | 5.42 | 5.42 | qfq | 11,570,200 | 63,625,725 | -3.39% |
| 2023-08-10 | 5.54 | 5.68 | 5.50 | 5.61 | 5.61 | qfq | 10,856,700 | 60,630,965 | 1.26% |
| 2023-08-09 | 5.53 | 5.63 | 5.52 | 5.54 | 5.54 | qfq | 5,997,400 | 33,413,064 | -0.36% |
| 2023-08-08 | 5.64 | 5.66 | 5.55 | 5.56 | 5.56 | qfq | 7,263,300 | 40,526,063 | -1.24% |
| 2023-08-07 | 5.68 | 5.72 | 5.61 | 5.63 | 5.63 | qfq | 8,550,194 | 48,231,896 | -1.05% |
| 2023-08-04 | 5.75 | 5.79 | 5.69 | 5.69 | 5.69 | qfq | 14,694,600 | 84,308,409 | -1.22% |
| 2023-08-03 | 5.71 | 5.79 | 5.64 | 5.76 | 5.76 | qfq | 14,579,448 | 83,497,880 | 0.70% |
| 2023-08-02 | 5.70 | 5.87 | 5.66 | 5.72 | 5.72 | qfq | 21,200,050 | 122,272,472 | 0.00% |
| 2023-08-01 | 5.56 | 5.76 | 5.50 | 5.72 | 5.72 | qfq | 26,603,243 | 150,474,433 | 3.25% |
| 2023-07-31 | 5.51 | 5.59 | 5.50 | 5.54 | 5.54 | qfq | 14,900,225 | 82,595,480 | 0.91% |
| 2023-07-28 | 5.44 | 5.53 | 5.37 | 5.49 | 5.49 | qfq | 10,887,743 | 59,405,758 | 0.55% |
| 2023-07-27 | 5.52 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 8,735,148 | 47,912,407 | -1.09% |
| 2023-07-26 | 5.50 | 5.54 | 5.43 | 5.52 | 5.52 | qfq | 12,123,957 | 66,357,493 | -0.18% |
| 2023-07-25 | 5.35 | 5.68 | 5.33 | 5.53 | 5.53 | qfq | 25,202,840 | 138,443,737 | 4.14% |
| 2023-07-24 | 5.25 | 5.37 | 5.23 | 5.31 | 5.31 | qfq | 9,226,608 | 48,942,816 | 1.34% |
| 2023-07-21 | 5.23 | 5.29 | 5.21 | 5.24 | 5.24 | qfq | 7,439,059 | 39,063,595 | 0.38% |
| 2023-07-20 | 5.31 | 5.33 | 5.21 | 5.22 | 5.22 | qfq | 10,551,700 | 55,572,996 | -1.69% |
| 2023-07-19 | 5.37 | 5.41 | 5.29 | 5.31 | 5.31 | qfq | 8,897,134 | 47,418,261 | -1.48% |
| 2023-07-18 | 5.40 | 5.46 | 5.35 | 5.39 | 5.39 | qfq | 8,539,189 | 46,143,346 | 0.37% |
| 2023-07-17 | 5.49 | 5.50 | 5.33 | 5.37 | 5.37 | qfq | 14,254,588 | 76,493,887 | -3.07% |