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
星湖科技600866.SH
最近收盘价5.012026-07-17
最近交易日2026-07-17
成交量（股）29,899,887
成交额（元）150,018,177
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.03 | 5.10 | 4.95 | 5.01 | 5.01 | qfq | 29,899,887 | 150,018,177 | -0.60% |
| 2026-07-16 | 4.95 | 5.06 | 4.87 | 5.04 | 5.04 | qfq | 32,173,061 | 160,236,243 | 3.49% |
| 2026-07-15 | 4.73 | 4.91 | 4.69 | 4.87 | 4.87 | qfq | 24,046,961 | 116,381,225 | 1.67% |
| 2026-07-14 | 4.67 | 4.82 | 4.64 | 4.79 | 4.79 | qfq | 22,256,678 | 105,998,936 | 2.57% |
| 2026-07-13 | 4.62 | 4.69 | 4.56 | 4.67 | 4.67 | qfq | 19,794,687 | 92,142,680 | 1.52% |
| 2026-07-10 | 4.51 | 4.65 | 4.44 | 4.60 | 4.60 | qfq | 16,476,754 | 75,281,377 | 1.55% |
| 2026-07-09 | 4.58 | 4.62 | 4.49 | 4.53 | 4.53 | qfq | 13,345,300 | 60,574,157 | -0.88% |
| 2026-07-08 | 4.55 | 4.66 | 4.48 | 4.57 | 4.57 | qfq | 14,272,000 | 65,234,551 | 0.00% |
| 2026-07-07 | 4.76 | 4.78 | 4.53 | 4.57 | 4.57 | qfq | 24,228,181 | 111,760,752 | -3.99% |
| 2026-07-06 | 4.67 | 4.76 | 4.63 | 4.76 | 4.76 | qfq | 17,222,427 | 81,367,811 | 1.93% |
| 2026-07-03 | 4.64 | 4.69 | 4.61 | 4.67 | 4.67 | qfq | 16,565,246 | 77,252,069 | 1.08% |
| 2026-07-02 | 4.55 | 4.65 | 4.51 | 4.62 | 4.62 | qfq | 21,605,302 | 99,387,726 | 1.32% |
| 2026-07-01 | 4.41 | 4.57 | 4.35 | 4.56 | 4.56 | qfq | 21,250,451 | 95,231,166 | 3.87% |
| 2026-06-30 | 4.46 | 4.50 | 4.33 | 4.39 | 4.39 | qfq | 16,195,524 | 71,054,633 | -1.57% |
| 2026-06-29 | 4.38 | 4.50 | 4.26 | 4.46 | 4.46 | qfq | 20,084,063 | 88,318,578 | 1.36% |
| 2026-06-26 | 4.51 | 4.55 | 4.40 | 4.40 | 4.40 | qfq | 16,785,500 | 74,622,321 | -2.65% |
| 2026-06-25 | 4.68 | 4.70 | 4.48 | 4.52 | 4.52 | qfq | 21,671,226 | 98,521,215 | -3.21% |
| 2026-06-24 | 4.81 | 4.81 | 4.66 | 4.67 | 4.67 | qfq | 13,352,750 | 62,929,433 | -2.30% |
| 2026-06-23 | 4.72 | 4.87 | 4.71 | 4.78 | 4.78 | qfq | 18,298,173 | 88,080,836 | 0.42% |
| 2026-06-22 | 4.71 | 4.79 | 4.61 | 4.76 | 4.76 | qfq | 18,611,262 | 87,437,988 | -0.21% |
| 2026-06-18 | 4.84 | 4.89 | 4.69 | 4.77 | 4.77 | qfq | 18,917,953 | 90,481,415 | -1.04% |
| 2026-06-17 | 4.80 | 4.87 | 4.70 | 4.82 | 4.82 | qfq | 20,712,569 | 98,900,318 | 0.63% |
| 2026-06-16 | 4.76 | 4.82 | 4.67 | 4.79 | 4.79 | qfq | 17,377,800 | 82,516,223 | 0.42% |
| 2026-06-15 | 4.76 | 4.83 | 4.69 | 4.77 | 4.77 | qfq | 21,468,810 | 102,036,787 | 0.63% |
| 2026-06-12 | 4.65 | 4.78 | 4.62 | 4.74 | 4.74 | qfq | 18,729,691 | 88,185,035 | 2.16% |
| 2026-06-11 | 4.73 | 4.75 | 4.59 | 4.64 | 4.64 | qfq | 16,133,849 | 74,816,861 | -1.69% |
| 2026-06-10 | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | qfq | 16,348,800 | 76,322,402 | 1.07% |
| 2026-06-09 | 4.66 | 4.68 | 4.59 | 4.67 | 4.67 | qfq | 14,205,008 | 65,980,810 | 0.43% |
| 2026-06-08 | 4.77 | 4.84 | 4.59 | 4.65 | 4.65 | qfq | 25,796,110 | 121,105,903 | -3.53% |
| 2026-06-05 | 4.83 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 21,917,600 | 105,779,256 | 0.63% |
| 2026-06-04 | 4.92 | 4.95 | 4.75 | 4.79 | 4.79 | qfq | 27,580,901 | 133,038,927 | -2.64% |
| 2026-06-03 | 5.04 | 5.06 | 4.91 | 4.92 | 4.92 | qfq | 20,806,500 | 103,121,889 | -2.57% |
| 2026-06-02 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | qfq | 15,364,700 | 77,923,801 | -1.37% |
| 2026-06-01 | 5.00 | 5.13 | 4.99 | 5.12 | 5.12 | qfq | 18,750,100 | 95,332,171 | 2.20% |
| 2026-05-29 | 5.12 | 5.13 | 5.00 | 5.01 | 5.01 | qfq | 22,596,534 | 113,903,368 | -2.34% |
| 2026-05-28 | 5.10 | 5.16 | 5.01 | 5.13 | 5.13 | qfq | 25,696,418 | 130,326,573 | 0.39% |
| 2026-05-27 | 5.30 | 5.30 | 5.06 | 5.11 | 5.11 | qfq | 28,147,901 | 144,408,344 | -3.77% |
| 2026-05-26 | 5.23 | 5.32 | 5.15 | 5.31 | 5.31 | qfq | 17,074,100 | 89,384,824 | 0.95% |
| 2026-05-25 | 5.39 | 5.40 | 5.22 | 5.26 | 5.26 | qfq | 20,147,492 | 106,421,019 | -2.23% |
| 2026-05-22 | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | qfq | 12,269,644 | 66,201,583 | -0.19% |
| 2026-05-21 | 5.53 | 5.58 | 5.38 | 5.39 | 5.39 | qfq | 15,316,610 | 84,044,120 | -2.53% |
| 2026-05-20 | 5.64 | 5.64 | 5.52 | 5.53 | 5.53 | qfq | 13,923,100 | 77,241,687 | -2.30% |
| 2026-05-19 | 5.59 | 5.67 | 5.55 | 5.66 | 5.66 | qfq | 12,583,400 | 70,380,196 | 1.43% |
| 2026-05-18 | 5.65 | 5.70 | 5.54 | 5.58 | 5.58 | qfq | 20,150,532 | 112,559,040 | -2.28% |
| 2026-05-15 | 5.85 | 5.89 | 5.69 | 5.71 | 5.71 | qfq | 20,772,800 | 120,066,130 | -1.89% |
| 2026-05-14 | 5.92 | 5.94 | 5.82 | 5.82 | 5.82 | qfq | 20,344,133 | 119,320,770 | -1.69% |
| 2026-05-13 | 6.03 | 6.04 | 5.90 | 5.92 | 5.92 | qfq | 31,070,212 | 184,702,505 | -2.63% |
| 2026-05-12 | 6.25 | 6.25 | 6.07 | 6.08 | 6.08 | qfq | 38,091,000 | 233,113,563 | -3.34% |
| 2026-05-11 | 6.14 | 6.33 | 6.01 | 6.29 | 6.29 | qfq | 65,190,114 | 402,625,411 | 4.14% |
| 2026-05-08 | 5.84 | 6.06 | 5.82 | 6.04 | 6.04 | qfq | 43,759,808 | 260,866,553 | 3.96% |
| 2026-05-07 | 5.81 | 5.84 | 5.76 | 5.81 | 5.81 | qfq | 23,176,400 | 134,477,497 | 0.17% |
| 2026-05-06 | 5.82 | 5.86 | 5.74 | 5.80 | 5.80 | qfq | 38,601,994 | 223,387,332 | -0.34% |
| 2026-04-30 | 5.89 | 5.94 | 5.78 | 5.82 | 5.82 | qfq | 69,583,290 | 407,266,578 | -7.32% |
| 2026-04-29 | 6.21 | 6.34 | 6.21 | 6.28 | 6.28 | qfq | 19,268,100 | 121,383,329 | 0.48% |
| 2026-04-28 | 6.29 | 6.34 | 6.21 | 6.25 | 6.25 | qfq | 26,034,873 | 163,398,376 | -1.42% |
| 2026-04-27 | 6.47 | 6.48 | 6.31 | 6.34 | 6.34 | qfq | 39,385,319 | 251,104,725 | -3.65% |
| 2026-04-24 | 6.71 | 6.71 | 6.52 | 6.58 | 6.58 | qfq | 23,756,434 | 156,372,553 | -2.08% |
| 2026-04-23 | 6.57 | 6.73 | 6.50 | 6.72 | 6.72 | qfq | 34,162,467 | 226,568,708 | 1.97% |
| 2026-04-22 | 6.65 | 6.65 | 6.48 | 6.59 | 6.59 | qfq | 43,983,693 | 289,218,855 | -3.94% |
| 2026-04-21 | 6.87 | 6.89 | 6.81 | 6.86 | 6.86 | qfq | 14,521,360 | 99,387,476 | -0.29% |
| 2026-04-20 | 6.93 | 6.94 | 6.88 | 6.88 | 6.88 | qfq | 15,453,546 | 106,604,267 | -0.72% |
| 2026-04-17 | 6.99 | 6.99 | 6.87 | 6.93 | 6.93 | qfq | 20,160,800 | 139,413,479 | -0.86% |
| 2026-04-16 | 6.92 | 7.02 | 6.88 | 6.99 | 6.99 | qfq | 19,750,710 | 137,490,657 | 1.01% |
| 2026-04-15 | 6.91 | 6.97 | 6.87 | 6.92 | 6.92 | qfq | 18,119,600 | 125,312,280 | 0.29% |
| 2026-04-14 | 6.88 | 6.91 | 6.81 | 6.90 | 6.90 | qfq | 18,373,001 | 125,867,790 | 0.44% |
| 2026-04-13 | 6.98 | 6.99 | 6.76 | 6.87 | 6.87 | qfq | 33,479,416 | 228,659,504 | -1.43% |
| 2026-04-10 | 7.02 | 7.08 | 6.96 | 6.97 | 6.97 | qfq | 25,329,549 | 177,544,033 | -0.57% |
| 2026-04-09 | 7.08 | 7.09 | 6.96 | 7.01 | 7.01 | qfq | 28,502,800 | 199,916,869 | -1.54% |
| 2026-04-08 | 7.09 | 7.16 | 7.05 | 7.12 | 7.12 | qfq | 27,899,902 | 198,276,778 | 1.86% |
| 2026-04-07 | 6.98 | 7.09 | 6.89 | 6.99 | 6.99 | qfq | 20,407,545 | 142,628,685 | -0.14% |
| 2026-04-03 | 7.11 | 7.14 | 6.98 | 7.00 | 7.00 | qfq | 16,209,076 | 114,006,653 | -1.69% |
| 2026-04-02 | 7.27 | 7.32 | 7.06 | 7.12 | 7.12 | qfq | 22,925,498 | 164,374,736 | -2.47% |
| 2026-04-01 | 7.22 | 7.32 | 7.21 | 7.30 | 7.30 | qfq | 20,165,124 | 146,532,661 | 2.38% |
| 2026-03-31 | 7.30 | 7.36 | 7.13 | 7.13 | 7.13 | qfq | 23,994,651 | 173,389,112 | -2.46% |
| 2026-03-30 | 7.31 | 7.41 | 7.23 | 7.31 | 7.31 | qfq | 28,545,000 | 208,805,402 | 0.00% |
| 2026-03-27 | 7.17 | 7.38 | 7.15 | 7.31 | 7.31 | qfq | 21,101,800 | 154,369,645 | 0.83% |
| 2026-03-26 | 7.26 | 7.38 | 7.21 | 7.25 | 7.25 | qfq | 17,726,470 | 129,125,689 | -0.41% |
| 2026-03-25 | 7.14 | 7.40 | 7.13 | 7.28 | 7.28 | qfq | 27,490,701 | 200,194,410 | 1.96% |
| 2026-03-24 | 7.04 | 7.15 | 6.93 | 7.14 | 7.14 | qfq | 25,827,079 | 181,931,465 | 2.88% |
| 2026-03-23 | 7.34 | 7.36 | 6.89 | 6.94 | 6.94 | qfq | 45,625,776 | 323,553,727 | -6.85% |
| 2026-03-20 | 7.60 | 7.70 | 7.44 | 7.45 | 7.45 | qfq | 29,518,557 | 222,915,636 | -2.10% |
| 2026-03-19 | 7.78 | 7.78 | 7.56 | 7.61 | 7.61 | qfq | 29,635,700 | 226,597,183 | -2.93% |
| 2026-03-18 | 7.80 | 7.89 | 7.69 | 7.84 | 7.84 | qfq | 28,334,398 | 220,263,941 | 0.51% |
| 2026-03-17 | 8.01 | 8.14 | 7.79 | 7.80 | 7.80 | qfq | 38,496,307 | 305,096,521 | -2.99% |
| 2026-03-16 | 8.10 | 8.26 | 7.99 | 8.04 | 8.04 | qfq | 44,729,374 | 361,825,503 | -0.12% |
| 2026-03-13 | 8.08 | 8.15 | 8.01 | 8.05 | 8.05 | qfq | 39,401,036 | 318,505,179 | 0.25% |
| 2026-03-12 | 8.15 | 8.19 | 7.96 | 8.03 | 8.03 | qfq | 51,109,720 | 411,539,458 | -1.23% |
| 2026-03-11 | 7.59 | 8.17 | 7.56 | 8.13 | 8.13 | qfq | 88,895,940 | 704,553,432 | 6.83% |
| 2026-03-10 | 7.73 | 7.77 | 7.58 | 7.61 | 7.61 | qfq | 34,287,410 | 262,354,032 | -1.04% |
| 2026-03-09 | 7.79 | 7.79 | 7.66 | 7.69 | 7.69 | qfq | 35,696,679 | 275,652,355 | -1.79% |
| 2026-03-06 | 7.55 | 7.85 | 7.55 | 7.83 | 7.83 | qfq | 41,987,830 | 325,717,859 | 3.16% |
| 2026-03-05 | 7.66 | 7.69 | 7.49 | 7.59 | 7.59 | qfq | 42,222,796 | 320,092,639 | -0.39% |
| 2026-03-04 | 7.63 | 7.77 | 7.60 | 7.62 | 7.62 | qfq | 38,857,079 | 298,095,077 | -1.04% |
| 2026-03-03 | 7.76 | 7.90 | 7.67 | 7.70 | 7.70 | qfq | 50,997,667 | 395,049,261 | -1.16% |
| 2026-03-02 | 7.60 | 7.88 | 7.55 | 7.79 | 7.79 | qfq | 59,722,823 | 461,701,393 | 1.43% |
| 2026-02-27 | 7.64 | 7.73 | 7.62 | 7.68 | 7.68 | qfq | 27,456,866 | 210,585,011 | 0.13% |
| 2026-02-26 | 7.60 | 7.72 | 7.54 | 7.67 | 7.67 | qfq | 44,377,803 | 338,835,923 | 0.79% |
| 2026-02-25 | 7.32 | 7.68 | 7.31 | 7.61 | 7.61 | qfq | 58,904,444 | 444,526,597 | 4.25% |
| 2026-02-24 | 7.18 | 7.34 | 7.15 | 7.30 | 7.30 | qfq | 32,300,308 | 235,009,253 | 2.53% |
| 2026-02-13 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | qfq | 24,281,100 | 174,060,323 | -1.66% |
| 2026-02-12 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | qfq | 22,000,200 | 159,252,860 | -0.96% |
| 2026-02-11 | 7.21 | 7.37 | 7.19 | 7.31 | 7.31 | qfq | 30,826,200 | 225,394,480 | 1.25% |
| 2026-02-10 | 7.29 | 7.29 | 7.16 | 7.22 | 7.22 | qfq | 16,772,501 | 120,960,614 | -0.69% |
| 2026-02-09 | 7.34 | 7.36 | 7.21 | 7.27 | 7.27 | qfq | 27,852,800 | 202,246,330 | -0.27% |
| 2026-02-06 | 7.20 | 7.44 | 7.19 | 7.29 | 7.29 | qfq | 31,616,799 | 232,051,343 | 0.41% |
| 2026-02-05 | 7.34 | 7.34 | 7.20 | 7.26 | 7.26 | qfq | 19,906,600 | 144,577,076 | -0.82% |
| 2026-02-04 | 7.18 | 7.33 | 7.12 | 7.32 | 7.32 | qfq | 25,932,290 | 188,325,009 | 1.95% |
| 2026-02-03 | 7.22 | 7.22 | 7.08 | 7.18 | 7.18 | qfq | 24,961,008 | 178,599,111 | 0.98% |
| 2026-02-02 | 7.41 | 7.43 | 7.11 | 7.11 | 7.11 | qfq | 42,019,300 | 303,374,476 | -4.18% |
| 2026-01-30 | 7.44 | 7.57 | 7.35 | 7.42 | 7.42 | qfq | 35,349,203 | 263,431,266 | -0.54% |
| 2026-01-29 | 7.47 | 7.54 | 7.38 | 7.46 | 7.46 | qfq | 34,805,455 | 259,535,529 | -0.27% |
| 2026-01-28 | 7.37 | 7.55 | 7.35 | 7.48 | 7.48 | qfq | 38,985,750 | 291,561,932 | 1.63% |
| 2026-01-27 | 7.49 | 7.50 | 7.29 | 7.36 | 7.36 | qfq | 38,261,889 | 281,595,538 | -2.13% |
| 2026-01-26 | 7.44 | 7.52 | 7.33 | 7.52 | 7.52 | qfq | 40,973,400 | 304,839,246 | 1.08% |
| 2026-01-23 | 7.35 | 7.46 | 7.32 | 7.44 | 7.44 | qfq | 32,667,200 | 241,219,692 | 1.36% |
| 2026-01-22 | 7.30 | 7.36 | 7.29 | 7.34 | 7.34 | qfq | 25,813,116 | 189,210,883 | 0.27% |
| 2026-01-21 | 7.35 | 7.38 | 7.29 | 7.32 | 7.32 | qfq | 27,887,350 | 204,380,391 | -0.81% |
| 2026-01-20 | 7.20 | 7.40 | 7.17 | 7.38 | 7.38 | qfq | 51,818,622 | 380,587,278 | 2.79% |
| 2026-01-19 | 7.13 | 7.22 | 7.13 | 7.18 | 7.18 | qfq | 22,325,507 | 160,178,836 | 0.14% |
| 2026-01-16 | 7.19 | 7.22 | 7.11 | 7.17 | 7.17 | qfq | 23,083,943 | 165,173,136 | -0.28% |
| 2026-01-15 | 7.14 | 7.25 | 7.11 | 7.19 | 7.19 | qfq | 27,787,272 | 199,573,725 | 0.70% |
| 2026-01-14 | 7.25 | 7.27 | 7.10 | 7.14 | 7.14 | qfq | 42,611,824 | 306,689,735 | -1.52% |
| 2026-01-13 | 7.16 | 7.34 | 7.11 | 7.25 | 7.25 | qfq | 48,442,501 | 350,309,596 | 1.54% |
| 2026-01-12 | 7.11 | 7.15 | 7.10 | 7.14 | 7.14 | qfq | 23,036,600 | 164,151,254 | 0.28% |
| 2026-01-09 | 7.07 | 7.13 | 7.06 | 7.12 | 7.12 | qfq | 22,691,848 | 160,982,691 | 0.42% |
| 2026-01-08 | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | qfq | 19,256,608 | 136,655,853 | -0.70% |
| 2026-01-07 | 7.14 | 7.23 | 7.11 | 7.14 | 7.14 | qfq | 27,828,551 | 199,082,027 | 0.14% |
| 2026-01-06 | 6.97 | 7.13 | 6.96 | 7.13 | 7.13 | qfq | 37,672,963 | 266,688,107 | 2.44% |
| 2026-01-05 | 6.97 | 6.98 | 6.92 | 6.96 | 6.96 | qfq | 21,895,365 | 152,097,574 | 0.14% |
| 2025-12-31 | 6.81 | 6.99 | 6.80 | 6.95 | 6.95 | qfq | 28,656,110 | 198,033,649 | 2.21% |
| 2025-12-30 | 6.83 | 6.85 | 6.80 | 6.80 | 6.80 | qfq | 11,619,749 | 79,233,858 | -0.58% |
| 2025-12-29 | 6.87 | 6.90 | 6.84 | 6.84 | 6.84 | qfq | 14,632,465 | 100,514,581 | -0.44% |
| 2025-12-26 | 6.89 | 6.90 | 6.85 | 6.87 | 6.87 | qfq | 13,285,467 | 91,317,431 | -0.15% |
| 2025-12-25 | 6.85 | 6.91 | 6.85 | 6.88 | 6.88 | qfq | 15,348,738 | 105,602,269 | 0.00% |
| 2025-12-24 | 6.85 | 6.90 | 6.81 | 6.88 | 6.88 | qfq | 14,836,100 | 101,707,109 | 0.58% |
| 2025-12-23 | 6.88 | 6.90 | 6.84 | 6.84 | 6.84 | qfq | 10,592,300 | 72,701,637 | -0.44% |
| 2025-12-22 | 6.87 | 6.91 | 6.86 | 6.87 | 6.87 | qfq | 14,235,815 | 98,002,540 | 0.15% |
| 2025-12-19 | 6.84 | 6.88 | 6.80 | 6.86 | 6.86 | qfq | 13,376,490 | 91,631,745 | 0.29% |
| 2025-12-18 | 6.72 | 6.92 | 6.70 | 6.84 | 6.84 | qfq | 23,703,549 | 162,231,429 | 1.63% |
| 2025-12-17 | 6.64 | 6.76 | 6.59 | 6.73 | 6.73 | qfq | 18,036,150 | 120,325,195 | 1.51% |
| 2025-12-16 | 6.68 | 6.71 | 6.58 | 6.63 | 6.63 | qfq | 15,056,644 | 99,768,766 | -0.75% |
| 2025-12-15 | 6.65 | 6.71 | 6.62 | 6.68 | 6.68 | qfq | 14,208,321 | 94,852,418 | -0.15% |
| 2025-12-12 | 6.68 | 6.73 | 6.63 | 6.69 | 6.69 | qfq | 15,697,636 | 104,825,862 | 0.30% |
| 2025-12-11 | 6.73 | 6.77 | 6.66 | 6.67 | 6.67 | qfq | 15,372,376 | 102,987,314 | -1.19% |
| 2025-12-10 | 6.74 | 6.77 | 6.68 | 6.75 | 6.75 | qfq | 13,574,148 | 91,257,394 | 0.00% |
| 2025-12-09 | 6.86 | 6.89 | 6.75 | 6.75 | 6.75 | qfq | 14,942,242 | 101,831,783 | -1.89% |
| 2025-12-08 | 6.89 | 6.92 | 6.85 | 6.88 | 6.88 | qfq | 13,919,810 | 95,826,530 | -0.29% |
| 2025-12-05 | 6.85 | 6.91 | 6.79 | 6.90 | 6.90 | qfq | 13,523,262 | 92,754,535 | 0.44% |
| 2025-12-04 | 6.87 | 6.89 | 6.83 | 6.87 | 6.87 | qfq | 10,809,890 | 74,183,909 | -0.15% |
| 2025-12-03 | 6.85 | 6.91 | 6.84 | 6.88 | 6.88 | qfq | 12,969,022 | 89,186,505 | 0.44% |
| 2025-12-02 | 6.86 | 6.90 | 6.83 | 6.85 | 6.85 | qfq | 13,931,500 | 95,652,082 | -0.29% |
| 2025-12-01 | 6.85 | 6.87 | 6.81 | 6.87 | 6.87 | qfq | 15,786,431 | 108,023,498 | 0.44% |
| 2025-11-28 | 6.84 | 6.87 | 6.80 | 6.84 | 6.84 | qfq | 11,542,758 | 78,934,196 | 0.00% |
| 2025-11-27 | 6.79 | 6.90 | 6.76 | 6.84 | 6.84 | qfq | 15,205,100 | 104,035,518 | 0.88% |
| 2025-11-26 | 6.80 | 6.85 | 6.77 | 6.78 | 6.78 | qfq | 13,534,001 | 92,186,254 | -0.29% |
| 2025-11-25 | 6.79 | 6.86 | 6.76 | 6.80 | 6.80 | qfq | 12,881,141 | 87,854,438 | 0.44% |
| 2025-11-24 | 6.80 | 6.83 | 6.73 | 6.77 | 6.77 | qfq | 15,830,296 | 107,226,864 | -0.44% |
| 2025-11-21 | 6.97 | 6.99 | 6.79 | 6.80 | 6.80 | qfq | 26,934,941 | 185,040,556 | -2.72% |
| 2025-11-20 | 7.04 | 7.07 | 6.98 | 6.99 | 6.99 | qfq | 15,962,600 | 111,976,414 | -0.43% |
| 2025-11-19 | 7.07 | 7.12 | 6.99 | 7.02 | 7.02 | qfq | 22,472,948 | 158,430,138 | -0.99% |
| 2025-11-18 | 7.16 | 7.20 | 7.07 | 7.09 | 7.09 | qfq | 23,202,100 | 165,097,832 | -1.25% |
| 2025-11-17 | 7.27 | 7.27 | 7.15 | 7.18 | 7.18 | qfq | 21,933,108 | 157,668,958 | -0.97% |
| 2025-11-14 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | qfq | 26,276,671 | 192,193,555 | -1.36% |
| 2025-11-13 | 7.31 | 7.39 | 7.30 | 7.35 | 7.35 | qfq | 23,346,700 | 171,419,961 | 0.41% |
| 2025-11-12 | 7.36 | 7.38 | 7.30 | 7.32 | 7.32 | qfq | 20,812,153 | 152,604,805 | -0.68% |
| 2025-11-11 | 7.47 | 7.48 | 7.34 | 7.37 | 7.37 | qfq | 28,260,059 | 208,608,923 | -1.21% |
| 2025-11-10 | 7.34 | 7.50 | 7.29 | 7.46 | 7.46 | qfq | 32,052,380 | 238,236,743 | 1.63% |
| 2025-11-07 | 7.32 | 7.37 | 7.26 | 7.34 | 7.34 | qfq | 23,535,744 | 172,514,680 | 0.41% |
| 2025-11-06 | 7.18 | 7.34 | 7.16 | 7.31 | 7.31 | qfq | 32,032,580 | 232,800,244 | 1.81% |
| 2025-11-05 | 7.11 | 7.20 | 7.09 | 7.18 | 7.18 | qfq | 21,683,950 | 155,107,274 | 0.70% |
| 2025-11-04 | 7.14 | 7.15 | 7.10 | 7.13 | 7.13 | qfq | 23,982,621 | 170,883,022 | -0.28% |
| 2025-11-03 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | qfq | 28,890,212 | 206,288,383 | -0.56% |
| 2025-10-31 | 7.13 | 7.21 | 7.12 | 7.19 | 7.19 | qfq | 25,757,350 | 184,857,082 | 0.98% |
| 2025-10-30 | 7.19 | 7.20 | 7.11 | 7.12 | 7.12 | qfq | 27,122,972 | 193,849,447 | -1.11% |
| 2025-10-29 | 7.19 | 7.21 | 7.09 | 7.20 | 7.20 | qfq | 35,541,455 | 254,042,740 | 0.28% |
| 2025-10-28 | 7.32 | 7.34 | 7.16 | 7.18 | 7.18 | qfq | 61,183,517 | 441,160,529 | -2.58% |
| 2025-10-27 | 7.32 | 7.42 | 7.31 | 7.37 | 7.37 | qfq | 35,591,712 | 262,043,644 | 0.68% |
| 2025-10-24 | 7.42 | 7.44 | 7.28 | 7.32 | 7.32 | qfq | 32,213,300 | 236,408,993 | -1.08% |
| 2025-10-23 | 7.50 | 7.57 | 7.32 | 7.40 | 7.40 | qfq | 31,067,350 | 229,711,038 | -1.33% |
| 2025-10-22 | 7.53 | 7.61 | 7.47 | 7.50 | 7.50 | qfq | 22,918,026 | 172,472,712 | -0.66% |
| 2025-10-21 | 7.46 | 7.68 | 7.44 | 7.55 | 7.55 | qfq | 22,488,100 | 170,166,482 | 1.21% |
| 2025-10-20 | 7.55 | 7.59 | 7.43 | 7.46 | 7.46 | qfq | 21,711,233 | 162,320,627 | -0.80% |
| 2025-10-17 | 7.64 | 7.72 | 7.50 | 7.52 | 7.52 | qfq | 23,738,937 | 180,445,847 | -1.44% |
| 2025-10-16 | 7.83 | 7.85 | 7.59 | 7.63 | 7.63 | qfq | 32,668,100 | 251,506,686 | -2.80% |
| 2025-10-15 | 7.86 | 7.90 | 7.79 | 7.85 | 7.85 | qfq | 23,986,700 | 188,112,888 | -0.13% |
| 2025-10-14 | 7.95 | 8.01 | 7.83 | 7.86 | 7.86 | qfq | 35,418,247 | 279,601,261 | -1.50% |
| 2025-10-13 | 7.90 | 7.99 | 7.86 | 7.98 | 7.98 | qfq | 42,758,445 | 338,990,542 | -0.62% |
| 2025-10-10 | 7.74 | 8.14 | 7.69 | 8.03 | 8.03 | qfq | 67,120,969 | 536,485,124 | 3.75% |
| 2025-10-09 | 7.59 | 7.75 | 7.55 | 7.74 | 7.74 | qfq | 36,173,103 | 276,357,859 | 1.98% |
| 2025-09-30 | 7.47 | 7.63 | 7.42 | 7.59 | 7.59 | qfq | 31,838,529 | 240,847,325 | 1.74% |
| 2025-09-29 | 7.45 | 7.47 | 7.30 | 7.46 | 7.46 | qfq | 17,587,479 | 130,063,477 | 0.27% |
| 2025-09-26 | 7.37 | 7.49 | 7.30 | 7.44 | 7.44 | qfq | 20,795,901 | 154,436,604 | 1.09% |
| 2025-09-25 | 7.45 | 7.53 | 7.33 | 7.36 | 7.36 | qfq | 22,135,503 | 164,142,980 | -1.08% |
| 2025-09-24 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | qfq | 17,899,750 | 132,185,753 | 1.78% |
| 2025-09-23 | 7.36 | 7.37 | 7.18 | 7.31 | 7.31 | qfq | 21,678,889 | 157,207,482 | -0.81% |
| 2025-09-22 | 7.42 | 7.50 | 7.32 | 7.37 | 7.37 | qfq | 16,317,100 | 120,255,129 | -1.21% |
| 2025-09-19 | 7.44 | 7.47 | 7.37 | 7.46 | 7.46 | qfq | 18,370,775 | 136,269,492 | 0.13% |
| 2025-09-18 | 7.54 | 7.61 | 7.40 | 7.45 | 7.45 | qfq | 28,109,524 | 211,223,454 | -1.32% |
| 2025-09-17 | 7.51 | 7.59 | 7.48 | 7.55 | 7.55 | qfq | 20,678,701 | 155,904,376 | 0.80% |
| 2025-09-16 | 7.58 | 7.61 | 7.40 | 7.49 | 7.49 | qfq | 28,103,611 | 210,486,474 | -1.06% |
| 2025-09-15 | 7.60 | 7.64 | 7.56 | 7.57 | 7.57 | qfq | 17,819,700 | 135,214,146 | -0.66% |
| 2025-09-12 | 7.68 | 7.68 | 7.58 | 7.62 | 7.62 | qfq | 23,142,969 | 176,314,914 | -0.78% |
| 2025-09-11 | 7.65 | 7.69 | 7.55 | 7.68 | 7.68 | qfq | 22,451,254 | 171,290,533 | 0.92% |
| 2025-09-10 | 7.61 | 7.66 | 7.56 | 7.61 | 7.61 | qfq | 19,128,769 | 145,508,055 | 0.13% |
| 2025-09-09 | 7.83 | 7.85 | 7.59 | 7.60 | 7.60 | qfq | 33,630,100 | 258,364,609 | -2.56% |
| 2025-09-08 | 7.65 | 7.95 | 7.65 | 7.80 | 7.80 | qfq | 34,659,710 | 271,285,730 | 1.69% |
| 2025-09-05 | 7.65 | 7.69 | 7.57 | 7.67 | 7.67 | qfq | 27,781,000 | 212,066,542 | 0.52% |
| 2025-09-04 | 7.69 | 7.73 | 7.54 | 7.63 | 7.63 | qfq | 30,712,500 | 234,614,390 | -0.91% |
| 2025-09-03 | 7.74 | 7.81 | 7.67 | 7.70 | 7.70 | qfq | 24,093,001 | 186,670,204 | -0.77% |
| 2025-09-02 | 7.91 | 7.92 | 7.67 | 7.76 | 7.76 | qfq | 36,740,197 | 285,386,425 | -1.90% |
| 2025-09-01 | 8.12 | 8.20 | 7.87 | 7.91 | 7.91 | qfq | 54,111,083 | 431,421,097 | -3.54% |
| 2025-08-29 | 8.22 | 8.31 | 8.14 | 8.20 | 8.20 | qfq | 35,314,496 | 290,827,979 | -0.24% |
| 2025-08-28 | 8.39 | 8.48 | 8.05 | 8.22 | 8.22 | qfq | 48,936,133 | 403,262,958 | -1.67% |
| 2025-08-27 | 8.42 | 8.55 | 8.33 | 8.36 | 8.36 | qfq | 34,828,714 | 294,199,885 | -0.36% |
| 2025-08-26 | 8.30 | 8.53 | 8.26 | 8.39 | 8.39 | qfq | 32,533,150 | 273,499,448 | 0.72% |
| 2025-08-25 | 8.16 | 8.34 | 8.10 | 8.33 | 8.33 | qfq | 37,176,026 | 305,854,881 | 2.08% |
| 2025-08-22 | 8.33 | 8.39 | 8.13 | 8.16 | 8.16 | qfq | 37,926,009 | 310,991,674 | -1.33% |
| 2025-08-21 | 8.32 | 8.36 | 8.23 | 8.27 | 8.27 | qfq | 28,936,200 | 239,698,044 | -0.60% |
| 2025-08-20 | 8.08 | 8.32 | 8.04 | 8.32 | 8.32 | qfq | 38,866,521 | 317,591,214 | 2.84% |
| 2025-08-19 | 8.02 | 8.15 | 8.01 | 8.09 | 8.09 | qfq | 37,127,092 | 300,221,137 | 0.87% |
| 2025-08-18 | 8.02 | 8.10 | 7.99 | 8.02 | 8.02 | qfq | 29,713,960 | 238,647,455 | -0.12% |
| 2025-08-15 | 7.94 | 8.06 | 7.91 | 8.03 | 8.03 | qfq | 24,213,357 | 193,316,431 | 0.88% |
| 2025-08-14 | 8.08 | 8.12 | 7.94 | 7.96 | 7.96 | qfq | 24,423,900 | 196,156,392 | -1.36% |
| 2025-08-13 | 7.90 | 8.11 | 7.88 | 8.07 | 8.07 | qfq | 37,768,401 | 302,339,973 | 2.02% |
| 2025-08-12 | 7.93 | 7.94 | 7.85 | 7.91 | 7.91 | qfq | 22,886,026 | 180,523,324 | -0.25% |
| 2025-08-11 | 7.94 | 7.99 | 7.90 | 7.93 | 7.93 | qfq | 28,247,400 | 224,076,890 | -0.13% |
| 2025-08-08 | 7.93 | 7.99 | 7.91 | 7.94 | 7.94 | qfq | 16,195,749 | 128,724,570 | 0.13% |
| 2025-08-07 | 8.02 | 8.03 | 7.87 | 7.93 | 7.93 | qfq | 23,683,614 | 187,821,541 | -1.12% |
| 2025-08-06 | 8.07 | 8.11 | 7.93 | 8.02 | 8.02 | qfq | 28,802,800 | 229,833,819 | -0.74% |
| 2025-08-05 | 8.00 | 8.12 | 7.95 | 8.08 | 8.08 | qfq | 27,094,674 | 218,010,103 | 1.38% |
| 2025-08-04 | 8.02 | 8.06 | 7.88 | 7.97 | 7.97 | qfq | 26,252,366 | 208,526,905 | -0.62% |
| 2025-08-01 | 8.12 | 8.20 | 8.00 | 8.02 | 8.02 | qfq | 34,863,739 | 281,500,323 | -1.11% |
| 2025-07-31 | 8.24 | 8.25 | 8.06 | 8.11 | 8.11 | qfq | 31,614,700 | 257,772,173 | -1.70% |
| 2025-07-30 | 8.28 | 8.32 | 8.15 | 8.25 | 8.25 | qfq | 42,716,386 | 351,416,518 | 0.12% |
| 2025-07-29 | 8.13 | 8.31 | 8.10 | 8.24 | 8.24 | qfq | 50,759,882 | 416,546,479 | 1.85% |
| 2025-07-28 | 7.96 | 8.28 | 7.93 | 8.09 | 8.09 | qfq | 58,011,121 | 472,336,587 | 1.25% |
| 2025-07-25 | 7.82 | 8.11 | 7.79 | 7.99 | 7.99 | qfq | 53,150,648 | 422,676,012 | 2.30% |
| 2025-07-24 | 7.89 | 7.89 | 7.70 | 7.81 | 7.81 | qfq | 55,454,101 | 431,102,757 | -2.25% |
| 2025-07-23 | 8.04 | 8.08 | 7.96 | 7.99 | 7.99 | qfq | 32,271,333 | 258,826,932 | -0.62% |
| 2025-07-22 | 8.02 | 8.07 | 7.88 | 8.04 | 8.04 | qfq | 53,660,227 | 427,212,057 | 0.25% |
| 2025-07-21 | 7.57 | 8.13 | 7.57 | 8.02 | 8.02 | qfq | 89,164,822 | 707,326,398 | 6.08% |
| 2025-07-18 | 7.50 | 7.57 | 7.45 | 7.56 | 7.56 | qfq | 27,553,399 | 206,485,511 | 0.93% |
| 2025-07-17 | 7.48 | 7.56 | 7.44 | 7.49 | 7.49 | qfq | 25,197,763 | 188,603,290 | 0.27% |
| 2025-07-16 | 7.55 | 7.62 | 7.43 | 7.47 | 7.47 | qfq | 33,787,100 | 253,514,147 | -1.32% |
| 2025-07-15 | 7.75 | 7.86 | 7.54 | 7.57 | 7.57 | qfq | 53,559,591 | 410,446,400 | -2.32% |
| 2025-07-14 | 7.51 | 7.87 | 7.51 | 7.75 | 7.75 | qfq | 87,107,650 | 676,588,257 | 3.06% |
| 2025-07-11 | 7.30 | 7.69 | 7.19 | 7.52 | 7.52 | qfq | 90,441,622 | 673,839,485 | 3.87% |
| 2025-07-10 | 7.17 | 7.25 | 7.15 | 7.24 | 7.24 | qfq | 25,608,500 | 184,311,007 | 0.70% |
| 2025-07-09 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | qfq | 18,103,643 | 129,960,887 | 0.28% |
| 2025-07-08 | 7.17 | 7.20 | 7.13 | 7.17 | 7.17 | qfq | 19,548,481 | 140,057,684 | 0.00% |
| 2025-07-07 | 7.17 | 7.27 | 7.16 | 7.17 | 7.17 | qfq | 17,392,693 | 125,299,590 | -0.28% |
| 2025-07-04 | 7.18 | 7.21 | 7.13 | 7.19 | 7.19 | qfq | 17,840,800 | 127,986,297 | 0.00% |
| 2025-07-03 | 7.05 | 7.22 | 7.03 | 7.19 | 7.19 | qfq | 29,748,029 | 212,684,999 | 1.99% |
| 2025-07-02 | 7.02 | 7.07 | 7.01 | 7.05 | 7.05 | qfq | 22,692,661 | 159,619,832 | 0.43% |
| 2025-07-01 | 6.93 | 7.02 | 6.93 | 7.02 | 7.02 | qfq | 29,596,900 | 207,032,630 | 1.59% |
| 2025-06-30 | 6.94 | 6.96 | 6.80 | 6.91 | 6.91 | qfq | 30,744,869 | 211,457,578 | -0.29% |
| 2025-06-27 | 6.91 | 6.97 | 6.90 | 6.93 | 6.93 | qfq | 18,101,716 | 125,648,156 | 0.43% |
| 2025-06-26 | 6.99 | 7.02 | 6.90 | 6.90 | 6.90 | qfq | 25,540,468 | 177,481,163 | -1.57% |
| 2025-06-25 | 7.03 | 7.07 | 6.94 | 7.01 | 7.01 | qfq | 23,509,394 | 164,444,290 | 0.00% |
| 2025-06-24 | 6.95 | 7.05 | 6.92 | 7.01 | 7.01 | qfq | 19,672,302 | 137,698,656 | 1.15% |
| 2025-06-23 | 6.94 | 7.00 | 6.81 | 6.93 | 6.93 | qfq | 23,704,131 | 164,345,102 | -5.46% |
| 2025-06-20 | 7.29 | 7.36 | 7.23 | 7.33 | 6.95 | qfq | 19,230,991 | 140,295,148 | 0.41% |
| 2025-06-19 | 7.50 | 7.50 | 7.28 | 7.30 | 6.92 | qfq | 31,583,500 | 232,693,601 | -2.80% |
| 2025-06-18 | 7.58 | 7.62 | 7.46 | 7.51 | 7.12 | qfq | 19,669,548 | 147,708,622 | -1.18% |
| 2025-06-17 | 7.60 | 7.69 | 7.55 | 7.60 | 7.21 | qfq | 29,564,600 | 224,418,576 | 0.66% |
| 2025-06-16 | 7.71 | 7.85 | 7.52 | 7.55 | 7.16 | qfq | 38,145,200 | 291,772,833 | -1.82% |
| 2025-06-13 | 7.82 | 7.88 | 7.65 | 7.69 | 7.29 | qfq | 35,104,238 | 271,986,192 | -1.54% |
| 2025-06-12 | 7.70 | 7.82 | 7.69 | 7.81 | 7.41 | qfq | 27,900,938 | 216,928,463 | 1.17% |
| 2025-06-11 | 7.80 | 7.82 | 7.69 | 7.72 | 7.32 | qfq | 26,312,000 | 203,748,877 | -0.52% |
| 2025-06-10 | 7.64 | 7.82 | 7.64 | 7.76 | 7.36 | qfq | 32,116,200 | 248,099,117 | 1.31% |
| 2025-06-09 | 7.63 | 7.67 | 7.60 | 7.66 | 7.26 | qfq | 16,841,839 | 128,654,472 | 0.26% |
| 2025-06-06 | 7.60 | 7.66 | 7.57 | 7.64 | 7.24 | qfq | 17,932,240 | 136,743,181 | 0.53% |
| 2025-06-05 | 7.67 | 7.75 | 7.57 | 7.60 | 7.21 | qfq | 23,373,812 | 178,302,075 | -1.43% |
| 2025-06-04 | 7.69 | 7.75 | 7.61 | 7.71 | 7.31 | qfq | 26,146,885 | 201,279,612 | 0.26% |
| 2025-06-03 | 7.41 | 7.72 | 7.41 | 7.69 | 7.29 | qfq | 44,565,866 | 339,678,813 | 3.36% |
| 2025-05-30 | 7.37 | 7.47 | 7.37 | 7.44 | 7.05 | qfq | 21,408,256 | 159,058,158 | 0.54% |
| 2025-05-29 | 7.35 | 7.41 | 7.31 | 7.40 | 7.02 | qfq | 19,464,905 | 143,575,996 | 0.27% |
| 2025-05-28 | 7.33 | 7.41 | 7.30 | 7.38 | 7.00 | qfq | 16,979,400 | 125,004,254 | 0.27% |
| 2025-05-27 | 7.32 | 7.38 | 7.29 | 7.36 | 6.98 | qfq | 17,405,452 | 127,633,189 | 0.41% |
| 2025-05-26 | 7.36 | 7.43 | 7.31 | 7.33 | 6.95 | qfq | 19,769,401 | 145,656,596 | -0.27% |
| 2025-05-23 | 7.38 | 7.50 | 7.33 | 7.35 | 6.97 | qfq | 24,171,259 | 179,591,718 | -0.14% |
| 2025-05-22 | 7.52 | 7.56 | 7.33 | 7.36 | 6.98 | qfq | 28,798,285 | 213,284,977 | -2.39% |
| 2025-05-21 | 7.44 | 7.64 | 7.42 | 7.54 | 7.15 | qfq | 31,148,300 | 234,249,923 | 1.07% |
| 2025-05-20 | 7.36 | 7.54 | 7.36 | 7.46 | 7.07 | qfq | 29,452,882 | 219,946,746 | 1.36% |
| 2025-05-19 | 7.31 | 7.40 | 7.26 | 7.36 | 6.98 | qfq | 21,649,314 | 158,647,967 | 0.68% |
| 2025-05-16 | 7.38 | 7.39 | 7.31 | 7.31 | 6.93 | qfq | 19,959,852 | 146,376,963 | -0.95% |
| 2025-05-15 | 7.35 | 7.43 | 7.31 | 7.38 | 7.00 | qfq | 21,968,500 | 162,171,990 | 0.00% |
| 2025-05-14 | 7.36 | 7.41 | 7.32 | 7.38 | 7.00 | qfq | 19,022,700 | 140,139,717 | 0.14% |
| 2025-05-13 | 7.45 | 7.45 | 7.28 | 7.37 | 6.99 | qfq | 22,617,600 | 166,028,801 | -0.41% |
| 2025-05-12 | 7.39 | 7.42 | 7.33 | 7.40 | 7.02 | qfq | 27,632,544 | 203,886,117 | 1.09% |
| 2025-05-09 | 7.40 | 7.48 | 7.30 | 7.32 | 6.94 | qfq | 35,331,474 | 260,068,397 | -1.61% |
| 2025-05-08 | 7.41 | 7.52 | 7.39 | 7.44 | 7.05 | qfq | 34,168,200 | 254,393,952 | -0.27% |
| 2025-05-07 | 7.73 | 7.78 | 7.39 | 7.46 | 7.07 | qfq | 57,317,682 | 431,839,534 | -3.12% |
| 2025-05-06 | 7.64 | 7.71 | 7.57 | 7.70 | 7.30 | qfq | 44,343,370 | 339,698,052 | 1.85% |
| 2025-04-30 | 7.63 | 7.77 | 7.55 | 7.56 | 7.17 | qfq | 38,237,618 | 292,279,134 | -1.05% |
| 2025-04-29 | 7.46 | 7.74 | 7.43 | 7.64 | 7.24 | qfq | 45,277,174 | 345,102,076 | 2.14% |
| 2025-04-28 | 7.46 | 7.58 | 7.41 | 7.48 | 7.09 | qfq | 45,884,886 | 343,565,016 | -0.27% |
| 2025-04-25 | 7.62 | 7.75 | 7.38 | 7.50 | 7.11 | qfq | 81,233,487 | 610,481,141 | -1.32% |
| 2025-04-24 | 7.58 | 7.80 | 7.56 | 7.60 | 7.21 | qfq | 71,664,890 | 548,107,875 | -0.78% |
| 2025-04-23 | 7.89 | 7.94 | 7.61 | 7.66 | 7.26 | qfq | 125,405,875 | 971,230,334 | -2.92% |
| 2025-04-22 | 7.89 | 7.89 | 7.67 | 7.89 | 7.48 | qfq | 118,146,448 | 923,353,670 | 10.04% |
| 2025-04-21 | 6.85 | 7.18 | 6.79 | 7.17 | 6.80 | qfq | 38,673,576 | 272,465,136 | 4.67% |
| 2025-04-18 | 6.88 | 6.98 | 6.85 | 6.85 | 6.49 | qfq | 21,132,656 | 145,694,688 | -0.87% |
| 2025-04-17 | 6.95 | 6.99 | 6.88 | 6.91 | 6.55 | qfq | 23,694,365 | 164,048,056 | -0.86% |
| 2025-04-16 | 6.89 | 7.02 | 6.78 | 6.97 | 6.61 | qfq | 42,294,030 | 293,583,619 | 0.72% |
| 2025-04-15 | 6.70 | 6.93 | 6.63 | 6.92 | 6.56 | qfq | 37,583,823 | 254,973,434 | 3.44% |
| 2025-04-14 | 6.55 | 6.73 | 6.54 | 6.69 | 6.34 | qfq | 28,871,759 | 191,788,150 | 3.08% |
| 2025-04-11 | 6.60 | 6.61 | 6.48 | 6.49 | 6.15 | qfq | 25,286,262 | 165,164,176 | -2.55% |
| 2025-04-10 | 6.52 | 6.69 | 6.45 | 6.66 | 6.31 | qfq | 36,205,404 | 239,127,425 | 3.58% |
| 2025-04-09 | 6.47 | 6.55 | 6.18 | 6.43 | 6.10 | qfq | 39,721,895 | 253,172,094 | -1.08% |
| 2025-04-08 | 6.10 | 6.54 | 6.05 | 6.50 | 6.16 | qfq | 53,093,133 | 337,542,333 | 7.79% |
| 2025-04-07 | 6.24 | 6.66 | 5.91 | 6.03 | 5.72 | qfq | 49,100,180 | 306,854,603 | -8.22% |
| 2025-04-03 | 6.46 | 6.60 | 6.44 | 6.57 | 6.23 | qfq | 15,977,827 | 104,477,070 | 0.77% |
| 2025-04-02 | 6.50 | 6.57 | 6.46 | 6.52 | 6.18 | qfq | 15,591,200 | 101,703,815 | 0.46% |
| 2025-04-01 | 6.35 | 6.62 | 6.35 | 6.49 | 6.15 | qfq | 27,123,875 | 176,755,267 | 2.20% |
| 2025-03-31 | 6.40 | 6.47 | 6.32 | 6.35 | 6.02 | qfq | 24,516,930 | 156,508,896 | -1.40% |
| 2025-03-28 | 6.72 | 6.77 | 6.40 | 6.44 | 6.11 | qfq | 68,198,449 | 445,435,244 | -8.13% |
| 2025-03-27 | 6.82 | 7.10 | 6.79 | 7.01 | 6.65 | qfq | 39,428,838 | 275,346,048 | 2.19% |
| 2025-03-26 | 6.82 | 7.00 | 6.80 | 6.86 | 6.50 | qfq | 36,422,633 | 251,539,185 | 0.59% |
| 2025-03-25 | 6.67 | 6.84 | 6.67 | 6.82 | 6.47 | qfq | 39,681,791 | 268,373,725 | 2.10% |
| 2025-03-24 | 6.50 | 6.71 | 6.48 | 6.68 | 6.33 | qfq | 34,687,551 | 229,007,887 | 2.93% |
| 2025-03-21 | 6.51 | 6.58 | 6.44 | 6.49 | 6.15 | qfq | 19,158,072 | 124,470,281 | -0.76% |
| 2025-03-20 | 6.54 | 6.62 | 6.52 | 6.54 | 6.20 | qfq | 13,459,300 | 88,335,487 | -0.15% |
| 2025-03-19 | 6.60 | 6.62 | 6.52 | 6.55 | 6.21 | qfq | 15,594,829 | 102,436,678 | -1.06% |
| 2025-03-18 | 6.57 | 6.64 | 6.53 | 6.62 | 6.28 | qfq | 19,596,200 | 129,185,207 | 1.07% |
| 2025-03-17 | 6.60 | 6.65 | 6.55 | 6.55 | 6.21 | qfq | 14,440,828 | 95,144,729 | -0.76% |
| 2025-03-14 | 6.41 | 6.60 | 6.40 | 6.60 | 6.26 | qfq | 29,717,544 | 194,573,221 | 2.48% |
| 2025-03-13 | 6.50 | 6.51 | 6.36 | 6.44 | 6.11 | qfq | 16,225,449 | 104,147,887 | -0.92% |
| 2025-03-12 | 6.47 | 6.53 | 6.44 | 6.50 | 6.16 | qfq | 17,816,378 | 115,472,681 | 0.62% |
| 2025-03-11 | 6.39 | 6.46 | 6.33 | 6.46 | 6.13 | qfq | 17,655,617 | 112,585,018 | 0.47% |
| 2025-03-10 | 6.42 | 6.52 | 6.37 | 6.43 | 6.10 | qfq | 17,529,193 | 112,727,581 | -0.16% |
| 2025-03-07 | 6.47 | 6.48 | 6.39 | 6.44 | 6.11 | qfq | 16,736,240 | 107,623,192 | -0.62% |
| 2025-03-06 | 6.38 | 6.57 | 6.37 | 6.48 | 6.14 | qfq | 27,632,542 | 179,341,486 | 1.57% |
| 2025-03-05 | 6.46 | 6.48 | 6.34 | 6.38 | 6.05 | qfq | 15,794,639 | 100,707,643 | -1.09% |
| 2025-03-04 | 6.36 | 6.48 | 6.31 | 6.45 | 6.12 | qfq | 12,646,882 | 81,233,422 | 1.10% |
| 2025-03-03 | 6.42 | 6.50 | 6.36 | 6.38 | 6.05 | qfq | 15,278,720 | 98,205,204 | -0.31% |
| 2025-02-28 | 6.48 | 6.51 | 6.36 | 6.40 | 6.07 | qfq | 21,822,800 | 140,288,458 | -1.99% |
| 2025-02-27 | 6.57 | 6.60 | 6.46 | 6.53 | 6.19 | qfq | 23,048,667 | 150,240,358 | -0.91% |
| 2025-02-26 | 6.67 | 6.72 | 6.54 | 6.59 | 6.25 | qfq | 30,726,780 | 202,854,142 | -0.30% |
| 2025-02-25 | 6.48 | 6.80 | 6.40 | 6.61 | 6.27 | qfq | 47,467,432 | 314,094,396 | 2.16% |
| 2025-02-24 | 6.46 | 6.57 | 6.41 | 6.47 | 6.13 | qfq | 23,055,067 | 149,333,315 | 0.31% |
| 2025-02-21 | 6.53 | 6.55 | 6.39 | 6.45 | 6.12 | qfq | 17,718,210 | 114,254,056 | -0.92% |
| 2025-02-20 | 6.36 | 6.58 | 6.32 | 6.51 | 6.17 | qfq | 21,308,998 | 137,672,238 | 2.36% |
| 2025-02-19 | 6.32 | 6.39 | 6.32 | 6.36 | 6.03 | qfq | 13,499,009 | 85,814,249 | 0.00% |
| 2025-02-18 | 6.47 | 6.49 | 6.32 | 6.36 | 6.03 | qfq | 18,173,139 | 116,189,189 | -2.00% |
| 2025-02-17 | 6.59 | 6.61 | 6.41 | 6.49 | 6.15 | qfq | 22,447,800 | 145,539,245 | -0.76% |
| 2025-02-14 | 6.54 | 6.59 | 6.49 | 6.54 | 6.20 | qfq | 16,123,505 | 105,659,697 | 0.15% |
| 2025-02-13 | 6.60 | 6.64 | 6.45 | 6.53 | 6.19 | qfq | 24,720,836 | 161,335,433 | -1.21% |
| 2025-02-12 | 6.70 | 6.74 | 6.56 | 6.61 | 6.27 | qfq | 19,230,840 | 127,468,832 | -1.34% |
| 2025-02-11 | 6.68 | 6.72 | 6.62 | 6.70 | 6.35 | qfq | 17,664,406 | 117,691,755 | 0.30% |
| 2025-02-10 | 6.66 | 6.75 | 6.60 | 6.68 | 6.33 | qfq | 26,581,068 | 177,120,587 | 0.60% |
| 2025-02-07 | 6.52 | 6.75 | 6.48 | 6.64 | 6.30 | qfq | 30,372,800 | 202,119,502 | 2.00% |
| 2025-02-06 | 6.36 | 6.54 | 6.31 | 6.51 | 6.17 | qfq | 21,614,436 | 139,229,495 | 2.36% |
| 2025-02-05 | 6.36 | 6.47 | 6.29 | 6.36 | 6.03 | qfq | 23,845,101 | 152,711,270 | 0.63% |
| 2025-01-27 | 6.26 | 6.50 | 6.25 | 6.32 | 5.99 | qfq | 23,492,592 | 150,223,060 | 1.61% |
| 2025-01-24 | 6.06 | 6.23 | 6.04 | 6.22 | 5.90 | qfq | 20,329,700 | 125,097,248 | 2.64% |
| 2025-01-23 | 6.13 | 6.21 | 6.06 | 6.06 | 5.75 | qfq | 13,847,310 | 84,944,858 | -0.49% |
| 2025-01-22 | 6.13 | 6.13 | 6.00 | 6.09 | 5.77 | qfq | 10,481,285 | 63,458,471 | -0.33% |
| 2025-01-21 | 6.18 | 6.21 | 6.06 | 6.11 | 5.79 | qfq | 11,890,500 | 72,574,331 | -0.33% |
| 2025-01-20 | 6.17 | 6.18 | 6.09 | 6.13 | 5.81 | qfq | 16,565,201 | 101,850,389 | 0.66% |
| 2025-01-17 | 6.08 | 6.13 | 6.00 | 6.09 | 5.77 | qfq | 16,768,601 | 101,868,591 | 0.33% |
| 2025-01-16 | 6.06 | 6.18 | 6.01 | 6.07 | 5.76 | qfq | 13,459,900 | 81,974,774 | 0.50% |
| 2025-01-15 | 6.12 | 6.12 | 5.99 | 6.04 | 5.73 | qfq | 14,815,399 | 89,473,176 | -0.82% |
| 2025-01-14 | 5.85 | 6.09 | 5.83 | 6.09 | 5.77 | qfq | 24,692,000 | 147,586,936 | 4.64% |
| 2025-01-13 | 5.78 | 5.85 | 5.72 | 5.82 | 5.52 | qfq | 13,479,000 | 78,227,918 | 0.00% |
| 2025-01-10 | 5.99 | 6.00 | 5.80 | 5.82 | 5.52 | qfq | 17,945,600 | 105,817,302 | -3.00% |
| 2025-01-09 | 6.05 | 6.07 | 5.97 | 6.00 | 5.69 | qfq | 16,350,200 | 98,388,301 | -1.64% |
| 2025-01-08 | 6.08 | 6.12 | 5.95 | 6.10 | 5.78 | qfq | 18,979,756 | 114,699,754 | -0.33% |
| 2025-01-07 | 6.19 | 6.19 | 5.97 | 6.12 | 5.80 | qfq | 26,777,561 | 162,573,116 | -0.97% |
| 2025-01-06 | 6.19 | 6.27 | 6.07 | 6.18 | 5.86 | qfq | 22,694,196 | 140,197,177 | 0.49% |
| 2025-01-03 | 6.39 | 6.47 | 6.10 | 6.15 | 5.83 | qfq | 28,148,095 | 176,886,601 | -3.91% |
| 2025-01-02 | 6.54 | 6.57 | 6.33 | 6.40 | 6.07 | qfq | 23,347,036 | 150,927,917 | -1.08% |
| 2024-12-31 | 6.66 | 6.68 | 6.46 | 6.47 | 6.13 | qfq | 22,595,400 | 148,294,052 | -2.85% |
| 2024-12-30 | 6.75 | 6.75 | 6.65 | 6.66 | 6.31 | qfq | 19,483,801 | 130,242,871 | -1.33% |
| 2024-12-27 | 6.72 | 6.81 | 6.68 | 6.75 | 6.40 | qfq | 18,437,201 | 124,529,786 | 0.00% |
| 2024-12-26 | 6.77 | 6.83 | 6.69 | 6.75 | 6.40 | qfq | 19,732,900 | 133,234,947 | -0.59% |
| 2024-12-25 | 6.80 | 6.85 | 6.60 | 6.79 | 6.44 | qfq | 20,449,901 | 137,655,447 | -0.59% |
| 2024-12-24 | 6.58 | 6.87 | 6.58 | 6.83 | 6.48 | qfq | 26,286,001 | 176,883,235 | 3.48% |
| 2024-12-23 | 6.92 | 6.93 | 6.59 | 6.60 | 6.26 | qfq | 30,291,242 | 203,283,535 | -3.93% |
| 2024-12-20 | 6.86 | 6.98 | 6.80 | 6.87 | 6.51 | qfq | 27,370,800 | 188,720,962 | 0.44% |
| 2024-12-19 | 6.83 | 6.87 | 6.66 | 6.84 | 6.49 | qfq | 30,478,500 | 206,136,113 | -0.87% |
| 2024-12-18 | 7.00 | 7.05 | 6.88 | 6.90 | 6.54 | qfq | 28,915,000 | 200,739,726 | -1.43% |
| 2024-12-17 | 7.13 | 7.15 | 6.98 | 7.00 | 6.64 | qfq | 28,102,500 | 197,627,357 | -1.69% |
| 2024-12-16 | 7.31 | 7.38 | 7.05 | 7.12 | 6.75 | qfq | 39,695,100 | 284,671,799 | -3.52% |
| 2024-12-13 | 7.59 | 7.67 | 7.30 | 7.38 | 7.00 | qfq | 74,329,156 | 552,565,556 | -3.78% |
| 2024-12-12 | 7.20 | 7.85 | 7.14 | 7.67 | 7.27 | qfq | 103,391,936 | 784,170,915 | 6.82% |
| 2024-12-11 | 6.91 | 7.18 | 6.89 | 7.18 | 6.81 | qfq | 46,031,228 | 326,664,957 | 3.46% |
| 2024-12-10 | 7.20 | 7.27 | 6.91 | 6.94 | 6.58 | qfq | 50,618,300 | 357,214,955 | -0.43% |
| 2024-12-09 | 6.94 | 7.08 | 6.89 | 6.97 | 6.61 | qfq | 49,001,501 | 341,706,578 | 1.16% |
| 2024-12-06 | 6.75 | 6.93 | 6.66 | 6.89 | 6.53 | qfq | 37,760,239 | 257,711,913 | 2.07% |
| 2024-12-05 | 6.81 | 6.83 | 6.70 | 6.75 | 6.40 | qfq | 27,878,400 | 188,066,084 | -0.88% |
| 2024-12-04 | 6.90 | 6.97 | 6.77 | 6.81 | 6.46 | qfq | 31,195,100 | 214,031,200 | -0.87% |
| 2024-12-03 | 6.78 | 6.93 | 6.70 | 6.87 | 6.51 | qfq | 37,254,009 | 254,619,282 | 1.33% |
| 2024-12-02 | 6.68 | 6.85 | 6.67 | 6.78 | 6.43 | qfq | 40,720,865 | 276,600,060 | 2.26% |
| 2024-11-29 | 6.41 | 6.75 | 6.36 | 6.63 | 6.29 | qfq | 49,704,391 | 328,077,494 | 2.79% |
| 2024-11-28 | 6.45 | 6.50 | 6.38 | 6.45 | 6.12 | qfq | 23,297,401 | 150,104,876 | -0.46% |
| 2024-11-27 | 6.39 | 6.48 | 6.18 | 6.48 | 6.14 | qfq | 38,053,119 | 240,276,395 | 0.47% |
| 2024-11-26 | 6.60 | 6.62 | 6.41 | 6.45 | 6.12 | qfq | 34,923,030 | 227,002,773 | -3.01% |
| 2024-11-25 | 6.51 | 6.68 | 6.46 | 6.65 | 6.31 | qfq | 42,721,846 | 280,605,360 | 0.45% |
| 2024-11-22 | 6.78 | 7.16 | 6.61 | 6.62 | 6.28 | qfq | 81,037,575 | 558,903,252 | -2.36% |
| 2024-11-21 | 6.66 | 6.85 | 6.60 | 6.78 | 6.43 | qfq | 49,413,311 | 332,653,998 | 1.65% |
| 2024-11-20 | 6.48 | 6.72 | 6.48 | 6.67 | 6.32 | qfq | 37,984,111 | 251,289,084 | 2.46% |
| 2024-11-19 | 6.37 | 6.51 | 6.33 | 6.51 | 6.17 | qfq | 34,565,841 | 221,903,672 | 2.36% |
| 2024-11-18 | 6.60 | 6.73 | 6.32 | 6.36 | 6.03 | qfq | 42,855,810 | 278,304,946 | -2.45% |
| 2024-11-15 | 6.71 | 6.82 | 6.52 | 6.52 | 6.18 | qfq | 38,302,401 | 255,177,452 | -2.25% |
| 2024-11-14 | 6.77 | 6.85 | 6.67 | 6.67 | 6.32 | qfq | 41,816,600 | 282,027,649 | -1.48% |
| 2024-11-13 | 6.91 | 6.97 | 6.63 | 6.77 | 6.42 | qfq | 63,774,001 | 431,708,549 | -3.42% |
| 2024-11-12 | 6.78 | 7.29 | 6.73 | 7.01 | 6.65 | qfq | 122,172,180 | 864,343,149 | 4.32% |
| 2024-11-11 | 6.58 | 6.73 | 6.53 | 6.72 | 6.37 | qfq | 54,088,102 | 359,391,594 | 1.51% |
| 2024-11-08 | 6.75 | 6.79 | 6.58 | 6.62 | 6.28 | qfq | 70,571,117 | 469,430,914 | -0.75% |
| 2024-11-07 | 6.44 | 6.67 | 6.41 | 6.67 | 6.32 | qfq | 75,878,616 | 500,684,486 | 2.62% |
| 2024-11-06 | 6.48 | 6.59 | 6.43 | 6.50 | 6.16 | qfq | 70,522,250 | 459,149,897 | 0.31% |
| 2024-11-05 | 6.40 | 6.52 | 6.33 | 6.48 | 6.14 | qfq | 55,080,500 | 354,477,806 | 1.25% |
| 2024-11-04 | 6.36 | 6.41 | 6.24 | 6.40 | 6.07 | qfq | 50,333,002 | 318,228,754 | 0.00% |
| 2024-11-01 | 6.40 | 6.73 | 6.37 | 6.40 | 6.07 | qfq | 71,113,257 | 461,821,774 | -0.16% |
| 2024-10-31 | 6.55 | 6.55 | 6.36 | 6.41 | 6.08 | qfq | 61,742,979 | 397,559,100 | -0.77% |
| 2024-10-30 | 6.36 | 6.57 | 6.25 | 6.46 | 6.13 | qfq | 62,747,246 | 403,759,776 | 0.47% |
| 2024-10-29 | 6.69 | 6.75 | 6.38 | 6.43 | 6.10 | qfq | 151,557,994 | 989,163,923 | -9.31% |
| 2024-10-28 | 6.72 | 7.13 | 6.61 | 7.09 | 6.72 | qfq | 107,185,168 | 729,899,524 | 6.14% |
| 2024-10-25 | 6.30 | 6.68 | 6.21 | 6.68 | 6.33 | qfq | 81,664,735 | 527,743,969 | 6.03% |
| 2024-10-24 | 6.20 | 6.47 | 6.17 | 6.30 | 5.97 | qfq | 77,749,652 | 489,986,987 | 2.11% |
| 2024-10-23 | 6.27 | 6.35 | 6.12 | 6.17 | 5.85 | qfq | 48,149,280 | 298,443,452 | -1.28% |
| 2024-10-22 | 6.15 | 6.31 | 6.12 | 6.25 | 5.93 | qfq | 52,923,266 | 329,116,903 | 2.12% |
| 2024-10-21 | 6.10 | 6.21 | 6.05 | 6.12 | 5.80 | qfq | 52,377,142 | 321,356,214 | 1.16% |
| 2024-10-18 | 5.89 | 6.13 | 5.87 | 6.05 | 5.74 | qfq | 44,271,000 | 265,610,878 | 2.02% |
| 2024-10-17 | 5.92 | 6.10 | 5.87 | 5.93 | 5.62 | qfq | 38,240,400 | 227,968,612 | 0.34% |
| 2024-10-16 | 5.86 | 5.97 | 5.83 | 5.91 | 5.60 | qfq | 28,194,200 | 166,300,312 | -0.84% |
| 2024-10-15 | 6.13 | 6.14 | 5.93 | 5.96 | 5.65 | qfq | 38,598,428 | 232,415,771 | -2.45% |
| 2024-10-14 | 5.99 | 6.16 | 5.88 | 6.11 | 5.79 | qfq | 47,936,378 | 288,290,301 | 1.66% |
| 2024-10-11 | 6.18 | 6.18 | 5.88 | 6.01 | 5.70 | qfq | 40,052,710 | 240,717,450 | -2.91% |
| 2024-10-10 | 6.27 | 6.45 | 5.98 | 6.19 | 5.87 | qfq | 60,641,103 | 376,926,921 | -1.28% |
| 2024-10-09 | 6.70 | 6.81 | 6.23 | 6.27 | 5.94 | qfq | 87,387,324 | 568,987,328 | -9.26% |
| 2024-10-08 | 6.91 | 6.91 | 6.46 | 6.91 | 6.55 | qfq | 115,163,444 | 783,629,878 | 10.03% |
| 2024-09-30 | 5.90 | 6.28 | 5.87 | 6.28 | 5.95 | qfq | 110,016,754 | 675,415,491 | 9.98% |
| 2024-09-27 | 5.55 | 5.77 | 5.55 | 5.71 | 5.41 | qfq | 43,240,510 | 244,326,475 | 4.58% |
| 2024-09-26 | 5.31 | 5.48 | 5.25 | 5.46 | 5.18 | qfq | 65,738,000 | 351,763,090 | 2.44% |
| 2024-09-25 | 5.46 | 5.56 | 5.25 | 5.33 | 5.05 | qfq | 109,275,775 | 590,234,919 | -0.19% |
| 2024-09-24 | 4.85 | 5.34 | 4.84 | 5.34 | 5.06 | qfq | 80,767,088 | 412,948,593 | 10.10% |
| 2024-09-23 | 4.85 | 4.88 | 4.82 | 4.85 | 4.60 | qfq | 12,057,881 | 58,351,652 | 0.00% |
| 2024-09-20 | 4.90 | 4.92 | 4.79 | 4.85 | 4.60 | qfq | 21,804,781 | 105,462,299 | -1.22% |
| 2024-09-19 | 4.88 | 4.98 | 4.86 | 4.91 | 4.66 | qfq | 28,151,010 | 138,631,918 | 0.61% |
| 2024-09-18 | 4.88 | 4.89 | 4.76 | 4.88 | 4.63 | qfq | 17,287,425 | 83,479,925 | -0.20% |
| 2024-09-13 | 4.92 | 4.95 | 4.85 | 4.89 | 4.64 | qfq | 13,292,100 | 65,021,364 | -1.01% |
| 2024-09-12 | 4.98 | 5.04 | 4.91 | 4.94 | 4.68 | qfq | 17,249,900 | 85,449,803 | -0.60% |
| 2024-09-11 | 4.93 | 5.00 | 4.92 | 4.97 | 4.71 | qfq | 11,624,800 | 57,680,228 | 0.00% |
| 2024-09-10 | 4.98 | 5.00 | 4.88 | 4.97 | 4.71 | qfq | 12,912,900 | 63,697,026 | -0.20% |
| 2024-09-09 | 4.99 | 5.02 | 4.90 | 4.98 | 4.72 | qfq | 11,052,600 | 54,945,627 | -0.20% |
| 2024-09-06 | 5.02 | 5.04 | 4.96 | 4.99 | 4.73 | qfq | 10,976,900 | 54,870,256 | -1.19% |
| 2024-09-05 | 5.04 | 5.08 | 5.00 | 5.05 | 4.79 | qfq | 10,928,100 | 55,052,164 | 0.40% |
| 2024-09-04 | 4.99 | 5.06 | 4.98 | 5.03 | 4.77 | qfq | 9,660,400 | 48,587,438 | 0.00% |
| 2024-09-03 | 4.98 | 5.05 | 4.97 | 5.03 | 4.77 | qfq | 11,408,200 | 57,279,920 | 0.40% |
| 2024-09-02 | 5.14 | 5.17 | 5.00 | 5.01 | 4.75 | qfq | 31,387,500 | 158,991,925 | -3.28% |
| 2024-08-30 | 5.10 | 5.25 | 5.05 | 5.18 | 4.91 | qfq | 25,187,248 | 130,097,977 | 1.57% |
| 2024-08-29 | 4.96 | 5.12 | 4.95 | 5.10 | 4.84 | qfq | 20,397,606 | 102,893,661 | 2.41% |
| 2024-08-28 | 4.95 | 5.01 | 4.88 | 4.98 | 4.72 | qfq | 17,045,448 | 84,556,474 | 0.61% |
| 2024-08-27 | 4.99 | 5.03 | 4.89 | 4.95 | 4.69 | qfq | 18,168,900 | 89,758,766 | -1.00% |
| 2024-08-26 | 4.94 | 5.02 | 4.93 | 5.00 | 4.74 | qfq | 14,238,300 | 70,999,089 | 0.81% |
| 2024-08-23 | 5.01 | 5.02 | 4.93 | 4.96 | 4.70 | qfq | 13,892,600 | 68,882,035 | -1.00% |
| 2024-08-22 | 5.07 | 5.07 | 4.98 | 5.01 | 4.75 | qfq | 13,838,400 | 69,252,321 | -0.79% |
| 2024-08-21 | 5.02 | 5.07 | 5.01 | 5.05 | 4.79 | qfq | 13,030,900 | 65,699,221 | 0.00% |
| 2024-08-20 | 5.12 | 5.15 | 5.02 | 5.05 | 4.79 | qfq | 20,722,800 | 105,037,041 | -1.75% |
| 2024-08-19 | 5.15 | 5.17 | 5.08 | 5.14 | 4.87 | qfq | 15,449,200 | 79,313,212 | -0.19% |
| 2024-08-16 | 5.15 | 5.17 | 5.11 | 5.15 | 4.88 | qfq | 19,433,932 | 99,690,765 | -0.58% |
| 2024-08-15 | 5.17 | 5.26 | 5.13 | 5.18 | 4.91 | qfq | 20,554,585 | 106,753,280 | 0.19% |
| 2024-08-14 | 5.24 | 5.25 | 5.14 | 5.17 | 4.90 | qfq | 20,603,500 | 106,837,292 | -1.71% |
| 2024-08-13 | 5.30 | 5.33 | 5.16 | 5.26 | 4.99 | qfq | 27,625,100 | 144,740,130 | -0.57% |
| 2024-08-12 | 5.26 | 5.37 | 5.26 | 5.29 | 5.02 | qfq | 18,823,600 | 100,052,651 | -0.19% |
| 2024-08-09 | 5.37 | 5.43 | 5.29 | 5.30 | 5.03 | qfq | 31,674,300 | 169,846,689 | -1.49% |
| 2024-08-08 | 5.21 | 5.43 | 5.18 | 5.38 | 5.10 | qfq | 52,292,242 | 278,842,172 | -2.54% |
| 2024-08-07 | 5.65 | 5.66 | 5.45 | 5.52 | 5.23 | qfq | 65,369,398 | 360,091,246 | -3.83% |
| 2024-08-06 | 5.51 | 5.87 | 5.41 | 5.74 | 5.44 | qfq | 83,301,882 | 471,092,838 | 4.74% |
| 2024-08-05 | 5.60 | 5.74 | 5.40 | 5.48 | 5.20 | qfq | 52,563,100 | 292,655,426 | -2.66% |
| 2024-08-02 | 5.54 | 5.84 | 5.53 | 5.63 | 5.34 | qfq | 55,915,000 | 318,746,870 | 0.90% |
| 2024-08-01 | 5.60 | 5.73 | 5.57 | 5.58 | 5.29 | qfq | 35,920,500 | 202,439,721 | -0.89% |
| 2024-07-31 | 5.36 | 5.66 | 5.32 | 5.63 | 5.34 | qfq | 53,547,156 | 296,035,642 | 4.45% |
| 2024-07-30 | 5.29 | 5.54 | 5.26 | 5.39 | 5.11 | qfq | 45,203,900 | 244,649,167 | 1.51% |
| 2024-07-29 | 5.24 | 5.35 | 5.20 | 5.31 | 5.03 | qfq | 24,485,341 | 129,208,741 | 1.14% |
| 2024-07-26 | 5.29 | 5.31 | 5.21 | 5.25 | 4.98 | qfq | 26,213,500 | 137,851,215 | 0.00% |
| 2024-07-25 | 5.14 | 5.36 | 5.10 | 5.25 | 4.98 | qfq | 35,828,900 | 187,897,633 | 1.16% |
| 2024-07-24 | 5.16 | 5.23 | 5.12 | 5.19 | 4.92 | qfq | 25,519,800 | 131,999,176 | 0.19% |
| 2024-07-23 | 5.27 | 5.34 | 5.15 | 5.18 | 4.91 | qfq | 32,183,400 | 168,591,356 | -1.89% |
| 2024-07-22 | 5.50 | 5.50 | 5.22 | 5.28 | 5.01 | qfq | 46,102,400 | 244,439,728 | -4.35% |
| 2024-07-19 | 5.59 | 5.59 | 5.50 | 5.52 | 5.23 | qfq | 26,596,400 | 147,579,360 | -2.13% |
| 2024-07-18 | 5.55 | 5.64 | 5.48 | 5.64 | 5.35 | qfq | 27,268,900 | 151,158,618 | 0.36% |
| 2024-07-17 | 5.80 | 5.81 | 5.58 | 5.62 | 5.33 | qfq | 35,544,900 | 201,236,875 | -3.27% |
| 2024-07-16 | 5.78 | 5.81 | 5.72 | 5.81 | 5.51 | qfq | 27,766,550 | 160,086,103 | 0.69% |
| 2024-07-15 | 5.85 | 5.86 | 5.71 | 5.77 | 5.47 | qfq | 33,905,411 | 195,882,040 | -1.37% |
| 2024-07-12 | 5.98 | 5.98 | 5.79 | 5.85 | 5.55 | qfq | 45,030,096 | 264,180,793 | -2.17% |
| 2024-07-11 | 6.02 | 6.04 | 5.92 | 5.98 | 5.67 | qfq | 70,064,841 | 418,727,343 | 0.00% |
| 2024-07-10 | 5.83 | 6.10 | 5.69 | 5.98 | 5.67 | qfq | 116,294,750 | 685,015,798 | 6.22% |
| 2024-07-09 | 5.50 | 5.63 | 5.39 | 5.63 | 5.34 | qfq | 28,078,801 | 154,996,418 | 2.93% |
| 2024-07-08 | 5.56 | 5.57 | 5.43 | 5.47 | 5.19 | qfq | 22,386,325 | 122,686,419 | -1.97% |
| 2024-07-05 | 5.46 | 5.58 | 5.42 | 5.58 | 5.29 | qfq | 24,175,500 | 132,889,090 | 2.01% |
| 2024-07-04 | 5.60 | 5.63 | 5.44 | 5.47 | 5.19 | qfq | 27,131,600 | 149,463,501 | -2.50% |
| 2024-07-03 | 5.68 | 5.80 | 5.57 | 5.61 | 5.32 | qfq | 29,841,582 | 168,482,163 | -1.58% |
| 2024-07-02 | 5.69 | 5.75 | 5.65 | 5.70 | 5.40 | qfq | 30,209,210 | 171,998,635 | 0.00% |
| 2024-07-01 | 5.50 | 5.75 | 5.48 | 5.70 | 5.40 | qfq | 46,268,318 | 259,394,832 | 3.26% |
| 2024-06-28 | 5.47 | 5.56 | 5.44 | 5.52 | 5.23 | qfq | 31,104,450 | 171,487,210 | 0.18% |
| 2024-06-27 | 5.63 | 5.64 | 5.48 | 5.51 | 5.22 | qfq | 28,129,178 | 155,589,603 | -2.30% |
| 2024-06-26 | 5.53 | 5.65 | 5.48 | 5.64 | 5.35 | qfq | 31,935,078 | 177,998,991 | 1.44% |
| 2024-06-25 | 5.53 | 5.61 | 5.49 | 5.56 | 5.27 | qfq | 25,455,978 | 141,237,423 | 0.36% |
| 2024-06-24 | 5.68 | 5.68 | 5.49 | 5.54 | 5.25 | qfq | 30,707,559 | 170,728,191 | -2.81% |
| 2024-06-21 | 5.60 | 5.73 | 5.57 | 5.70 | 5.40 | qfq | 30,875,874 | 175,533,536 | 1.24% |
| 2024-06-20 | 5.71 | 5.79 | 5.55 | 5.63 | 5.34 | qfq | 37,971,012 | 214,510,512 | -2.09% |
| 2024-06-19 | 5.77 | 5.81 | 5.69 | 5.75 | 5.45 | qfq | 35,405,002 | 203,499,145 | 0.17% |
| 2024-06-18 | 5.80 | 5.82 | 5.65 | 5.74 | 5.44 | qfq | 51,972,600 | 297,976,406 | -0.69% |
| 2024-06-17 | 5.97 | 5.99 | 5.75 | 5.78 | 5.48 | qfq | 58,492,275 | 341,490,470 | -9.12% |
| 2024-06-14 | 6.33 | 6.43 | 6.22 | 6.36 | 5.67 | qfq | 54,883,149 | 349,069,780 | -0.78% |
| 2024-06-13 | 6.50 | 6.62 | 6.32 | 6.41 | 5.71 | qfq | 83,664,875 | 539,340,793 | -2.14% |
| 2024-06-12 | 6.25 | 6.57 | 6.23 | 6.55 | 5.84 | qfq | 87,046,490 | 561,117,158 | 4.47% |
| 2024-06-11 | 6.21 | 6.28 | 6.16 | 6.27 | 5.59 | qfq | 33,990,385 | 212,314,756 | 0.16% |
| 2024-06-07 | 6.23 | 6.30 | 6.13 | 6.26 | 5.58 | qfq | 41,514,902 | 258,071,275 | 1.62% |
| 2024-06-06 | 6.34 | 6.36 | 6.07 | 6.16 | 5.49 | qfq | 54,645,437 | 338,079,190 | -2.99% |
| 2024-06-05 | 6.35 | 6.45 | 6.30 | 6.35 | 5.66 | qfq | 40,753,538 | 259,149,045 | -0.78% |
| 2024-06-04 | 6.33 | 6.42 | 6.26 | 6.40 | 5.71 | qfq | 45,716,000 | 291,137,866 | 0.95% |
| 2024-06-03 | 6.37 | 6.41 | 6.26 | 6.34 | 5.65 | qfq | 52,157,600 | 331,027,449 | -0.94% |
| 2024-05-31 | 6.50 | 6.51 | 6.38 | 6.40 | 5.71 | qfq | 52,901,000 | 340,493,265 | -1.39% |
| 2024-05-30 | 6.67 | 6.69 | 6.42 | 6.49 | 5.79 | qfq | 83,122,650 | 541,924,652 | -3.57% |
| 2024-05-29 | 6.69 | 6.85 | 6.61 | 6.73 | 6.00 | qfq | 68,202,376 | 458,220,907 | -0.59% |
| 2024-05-28 | 6.75 | 6.80 | 6.61 | 6.77 | 6.04 | qfq | 78,201,120 | 523,765,288 | 0.30% |
| 2024-05-27 | 6.80 | 6.80 | 6.56 | 6.75 | 6.02 | qfq | 90,207,238 | 601,470,605 | -2.03% |
| 2024-05-24 | 7.03 | 7.08 | 6.81 | 6.89 | 6.14 | qfq | 100,979,318 | 699,017,656 | -1.15% |
| 2024-05-23 | 7.15 | 7.16 | 6.81 | 6.97 | 6.21 | qfq | 107,124,473 | 746,895,586 | -4.13% |
| 2024-05-22 | 7.36 | 7.42 | 6.98 | 7.27 | 6.48 | qfq | 168,077,938 | 1,205,021,806 | -2.02% |
| 2024-05-21 | 7.33 | 7.67 | 7.15 | 7.42 | 6.61 | qfq | 154,729,626 | 1,149,403,602 | 0.82% |
| 2024-05-20 | 7.12 | 7.46 | 7.11 | 7.36 | 6.56 | qfq | 189,533,478 | 1,384,608,134 | 2.65% |
| 2024-05-17 | 7.30 | 7.38 | 6.93 | 7.17 | 6.39 | qfq | 232,353,073 | 1,650,953,093 | -6.88% |
| 2024-05-16 | 7.59 | 7.73 | 7.41 | 7.70 | 6.86 | qfq | 240,105,147 | 1,817,211,825 | 2.39% |
| 2024-05-15 | 7.50 | 7.64 | 7.18 | 7.52 | 6.70 | qfq | 248,526,714 | 1,839,760,039 | -4.20% |
| 2024-05-14 | 8.00 | 8.35 | 7.50 | 7.85 | 7.00 | qfq | 278,949,132 | 2,220,284,608 | -4.03% |
| 2024-05-13 | 8.02 | 8.35 | 7.71 | 8.18 | 7.29 | qfq | 290,691,266 | 2,340,063,613 | 2.12% |
| 2024-05-10 | 8.01 | 8.78 | 7.80 | 8.01 | 7.14 | qfq | 358,948,050 | 2,954,997,263 | 0.25% |
| 2024-05-09 | 7.49 | 7.99 | 7.45 | 7.99 | 7.12 | qfq | 109,925,162 | 852,437,546 | 10.06% |
| 2024-05-08 | 6.44 | 7.26 | 6.39 | 7.26 | 6.47 | qfq | 166,183,115 | 1,146,265,381 | 10.00% |
| 2024-05-07 | 6.44 | 6.80 | 6.21 | 6.60 | 5.88 | qfq | 180,003,539 | 1,165,460,494 | 5.94% |
| 2024-05-06 | 5.96 | 6.23 | 5.87 | 6.23 | 5.55 | qfq | 90,081,620 | 553,913,327 | 10.07% |
| 2024-04-30 | 5.42 | 5.82 | 5.38 | 5.66 | 5.05 | qfq | 72,794,821 | 411,083,321 | 4.24% |
| 2024-04-29 | 5.04 | 5.45 | 5.00 | 5.43 | 4.84 | qfq | 72,645,551 | 382,592,734 | 7.74% |
| 2024-04-26 | 5.05 | 5.11 | 4.98 | 5.04 | 4.49 | qfq | 48,584,513 | 244,392,638 | -0.98% |
| 2024-04-25 | 5.17 | 5.34 | 5.03 | 5.09 | 4.54 | qfq | 92,274,610 | 475,562,021 | -1.74% |
| 2024-04-24 | 5.06 | 5.27 | 4.92 | 5.18 | 4.62 | qfq | 151,016,970 | 781,411,289 | 8.14% |
| 2024-04-23 | 4.79 | 4.79 | 4.79 | 4.79 | 4.27 | qfq | 8,337,658 | 39,937,382 | 10.11% |
| 2024-04-22 | 4.19 | 4.36 | 4.18 | 4.35 | 3.88 | qfq | 16,474,535 | 71,106,984 | 4.32% |
| 2024-04-19 | 4.15 | 4.24 | 4.11 | 4.17 | 3.72 | qfq | 9,163,014 | 38,240,450 | 0.48% |
| 2024-04-18 | 4.17 | 4.21 | 4.11 | 4.15 | 3.70 | qfq | 7,969,864 | 33,203,485 | -0.24% |
| 2024-04-17 | 3.88 | 4.16 | 3.88 | 4.16 | 3.71 | qfq | 13,297,340 | 54,124,482 | 8.62% |
| 2024-04-16 | 4.06 | 4.09 | 3.81 | 3.83 | 3.41 | qfq | 16,553,125 | 65,053,164 | -7.71% |
| 2024-04-15 | 4.24 | 4.31 | 4.08 | 4.15 | 3.70 | qfq | 13,282,950 | 55,624,053 | -2.81% |
| 2024-04-12 | 4.33 | 4.38 | 4.26 | 4.27 | 3.81 | qfq | 6,792,909 | 29,205,037 | -1.84% |
| 2024-04-11 | 4.34 | 4.40 | 4.30 | 4.35 | 3.88 | qfq | 5,518,382 | 24,027,432 | 0.46% |
| 2024-04-10 | 4.43 | 4.43 | 4.29 | 4.33 | 3.86 | qfq | 8,096,801 | 35,220,490 | -2.04% |
| 2024-04-09 | 4.36 | 4.42 | 4.34 | 4.42 | 3.94 | qfq | 7,912,333 | 34,710,889 | 1.61% |
| 2024-04-08 | 4.45 | 4.47 | 4.34 | 4.35 | 3.88 | qfq | 10,562,179 | 46,431,278 | -2.25% |
| 2024-04-03 | 4.44 | 4.48 | 4.39 | 4.45 | 3.97 | qfq | 9,722,610 | 43,195,616 | 0.23% |
| 2024-04-02 | 4.41 | 4.45 | 4.38 | 4.44 | 3.96 | qfq | 10,730,094 | 47,554,280 | 0.91% |
| 2024-04-01 | 4.31 | 4.40 | 4.30 | 4.40 | 3.92 | qfq | 9,947,496 | 43,429,875 | 1.85% |
| 2024-03-29 | 4.27 | 4.33 | 4.23 | 4.32 | 3.85 | qfq | 8,056,563 | 34,407,005 | 1.41% |
| 2024-03-28 | 4.25 | 4.33 | 4.23 | 4.26 | 3.80 | qfq | 8,154,001 | 34,907,199 | -0.47% |
| 2024-03-27 | 4.35 | 4.38 | 4.26 | 4.28 | 3.82 | qfq | 7,323,201 | 31,585,264 | -1.61% |
| 2024-03-26 | 4.30 | 4.36 | 4.28 | 4.35 | 3.88 | qfq | 7,090,610 | 30,655,819 | 1.16% |
| 2024-03-25 | 4.37 | 4.40 | 4.30 | 4.30 | 3.83 | qfq | 8,164,828 | 35,506,438 | -1.83% |
| 2024-03-22 | 4.44 | 4.45 | 4.35 | 4.38 | 3.90 | qfq | 10,524,003 | 46,255,722 | -1.35% |
| 2024-03-21 | 4.39 | 4.45 | 4.34 | 4.44 | 3.96 | qfq | 11,621,391 | 51,176,020 | 1.37% |
| 2024-03-20 | 4.34 | 4.40 | 4.32 | 4.38 | 3.90 | qfq | 7,753,278 | 33,900,927 | 0.69% |
| 2024-03-19 | 4.33 | 4.41 | 4.33 | 4.35 | 3.88 | qfq | 10,954,047 | 47,866,808 | 0.23% |
| 2024-03-18 | 4.29 | 4.34 | 4.25 | 4.34 | 3.87 | qfq | 11,305,521 | 48,534,056 | 1.17% |
| 2024-03-15 | 4.23 | 4.31 | 4.23 | 4.29 | 3.82 | qfq | 8,191,200 | 34,937,705 | 0.47% |
| 2024-03-14 | 4.27 | 4.31 | 4.21 | 4.27 | 3.81 | qfq | 8,760,376 | 37,349,441 | 0.00% |
| 2024-03-13 | 4.28 | 4.31 | 4.22 | 4.27 | 3.81 | qfq | 7,338,684 | 31,244,440 | 0.00% |
| 2024-03-12 | 4.19 | 4.29 | 4.19 | 4.27 | 3.81 | qfq | 8,593,519 | 36,433,291 | 1.43% |
| 2024-03-11 | 4.11 | 4.22 | 4.10 | 4.21 | 3.75 | qfq | 7,980,504 | 33,349,823 | 1.94% |
| 2024-03-08 | 4.13 | 4.16 | 4.10 | 4.13 | 3.68 | qfq | 6,103,200 | 25,201,399 | 0.00% |
| 2024-03-07 | 4.14 | 4.19 | 4.12 | 4.13 | 3.68 | qfq | 8,710,000 | 36,153,764 | 0.00% |
| 2024-03-06 | 4.13 | 4.18 | 4.10 | 4.13 | 3.68 | qfq | 6,774,103 | 28,029,666 | 0.24% |
| 2024-03-05 | 4.17 | 4.21 | 4.10 | 4.12 | 3.67 | qfq | 7,779,108 | 32,137,548 | -2.14% |
| 2024-03-04 | 4.30 | 4.33 | 4.18 | 4.21 | 3.75 | qfq | 8,389,983 | 35,468,798 | -1.64% |
| 2024-03-01 | 4.26 | 4.33 | 4.25 | 4.28 | 3.82 | qfq | 13,274,801 | 56,959,947 | 1.42% |
| 2024-02-29 | 4.12 | 4.25 | 4.09 | 4.22 | 3.76 | qfq | 12,774,072 | 53,548,448 | 1.69% |
| 2024-02-28 | 4.38 | 4.47 | 4.15 | 4.15 | 3.70 | qfq | 17,713,200 | 76,420,632 | -4.16% |
| 2024-02-27 | 4.26 | 4.33 | 4.20 | 4.33 | 3.86 | qfq | 8,960,211 | 38,294,271 | 1.88% |
| 2024-02-26 | 4.19 | 4.31 | 4.17 | 4.25 | 3.79 | qfq | 12,438,065 | 52,763,759 | 1.19% |
| 2024-02-23 | 4.20 | 4.21 | 4.13 | 4.20 | 3.74 | qfq | 9,315,399 | 38,824,568 | 0.48% |
| 2024-02-22 | 4.15 | 4.19 | 4.11 | 4.18 | 3.73 | qfq | 9,217,200 | 38,321,961 | 0.72% |
| 2024-02-21 | 4.09 | 4.21 | 4.05 | 4.15 | 3.70 | qfq | 12,478,459 | 51,982,520 | 0.97% |
| 2024-02-20 | 4.14 | 4.15 | 4.03 | 4.11 | 3.66 | qfq | 10,608,075 | 43,566,929 | -0.72% |
| 2024-02-19 | 4.05 | 4.20 | 4.05 | 4.14 | 3.69 | qfq | 19,171,164 | 79,199,394 | 2.22% |
| 2024-02-08 | 3.80 | 4.07 | 3.48 | 4.05 | 3.61 | qfq | 27,383,716 | 103,592,475 | 7.14% |
| 2024-02-07 | 3.72 | 3.89 | 3.62 | 3.78 | 3.37 | qfq | 23,987,770 | 90,628,020 | 1.61% |
| 2024-02-06 | 3.46 | 3.81 | 3.35 | 3.72 | 3.32 | qfq | 18,021,349 | 63,839,514 | 5.38% |
| 2024-02-05 | 3.84 | 3.84 | 3.47 | 3.53 | 3.15 | qfq | 19,427,408 | 69,994,291 | -7.83% |
| 2024-02-02 | 3.98 | 4.06 | 3.71 | 3.83 | 3.41 | qfq | 12,092,000 | 47,131,592 | -4.49% |
| 2024-02-01 | 4.05 | 4.12 | 3.94 | 4.01 | 3.57 | qfq | 9,973,211 | 40,157,905 | -1.23% |
| 2024-01-31 | 4.20 | 4.22 | 4.04 | 4.06 | 3.62 | qfq | 8,285,780 | 34,140,980 | -3.33% |
| 2024-01-30 | 4.26 | 4.35 | 4.17 | 4.20 | 3.74 | qfq | 6,560,900 | 27,983,415 | -3.45% |
| 2024-01-29 | 4.47 | 4.50 | 4.31 | 4.35 | 3.88 | qfq | 7,602,300 | 33,271,786 | -2.03% |
| 2024-01-26 | 4.42 | 4.52 | 4.42 | 4.44 | 3.96 | qfq | 7,806,500 | 34,876,265 | 0.68% |
| 2024-01-25 | 4.23 | 4.42 | 4.23 | 4.41 | 3.93 | qfq | 9,066,400 | 39,266,643 | 3.76% |
| 2024-01-24 | 4.15 | 4.26 | 4.07 | 4.25 | 3.79 | qfq | 9,274,549 | 38,697,135 | 2.16% |
| 2024-01-23 | 4.10 | 4.18 | 4.03 | 4.16 | 3.71 | qfq | 9,419,410 | 38,729,904 | 1.22% |
| 2024-01-22 | 4.40 | 4.40 | 4.07 | 4.11 | 3.66 | qfq | 9,458,392 | 39,968,964 | -6.38% |
| 2024-01-19 | 4.42 | 4.46 | 4.36 | 4.39 | 3.91 | qfq | 5,264,400 | 23,206,446 | -0.45% |
| 2024-01-18 | 4.44 | 4.48 | 4.27 | 4.41 | 3.93 | qfq | 10,547,401 | 45,883,829 | -1.34% |
| 2024-01-17 | 4.62 | 4.62 | 4.47 | 4.47 | 3.99 | qfq | 7,627,900 | 34,476,391 | -2.61% |
| 2024-01-16 | 4.65 | 4.65 | 4.52 | 4.59 | 4.09 | qfq | 8,544,300 | 39,026,879 | -1.08% |
| 2024-01-15 | 4.64 | 4.69 | 4.60 | 4.64 | 4.14 | qfq | 5,565,500 | 25,817,183 | -0.43% |
| 2024-01-12 | 4.67 | 4.74 | 4.65 | 4.66 | 4.15 | qfq | 5,584,300 | 26,224,890 | 0.00% |
| 2024-01-11 | 4.62 | 4.68 | 4.59 | 4.66 | 4.15 | qfq | 5,224,300 | 24,210,040 | 1.30% |
| 2024-01-10 | 4.61 | 4.64 | 4.54 | 4.60 | 4.10 | qfq | 5,740,576 | 26,393,013 | 0.00% |
| 2024-01-09 | 4.57 | 4.65 | 4.55 | 4.60 | 4.10 | qfq | 6,001,140 | 27,599,903 | 0.22% |
| 2024-01-08 | 4.64 | 4.64 | 4.56 | 4.59 | 4.09 | qfq | 7,378,400 | 33,962,572 | -0.86% |
| 2024-01-05 | 4.66 | 4.69 | 4.60 | 4.63 | 4.13 | qfq | 6,852,081 | 31,817,765 | -0.86% |
| 2024-01-04 | 4.68 | 4.71 | 4.65 | 4.67 | 4.16 | qfq | 7,759,700 | 36,279,157 | -0.85% |
| 2024-01-03 | 4.69 | 4.72 | 4.67 | 4.71 | 4.20 | qfq | 7,799,501 | 36,610,697 | 0.21% |
| 2024-01-02 | 4.65 | 4.74 | 4.64 | 4.70 | 4.19 | qfq | 10,967,400 | 51,583,991 | 0.86% |
| 2023-12-29 | 4.66 | 4.67 | 4.63 | 4.66 | 4.15 | qfq | 9,210,201 | 42,836,090 | 0.65% |
| 2023-12-28 | 4.59 | 4.66 | 4.56 | 4.63 | 4.13 | qfq | 9,783,690 | 45,134,211 | 1.09% |
| 2023-12-27 | 4.57 | 4.61 | 4.53 | 4.58 | 4.08 | qfq | 7,411,482 | 33,844,408 | 0.00% |
| 2023-12-26 | 4.64 | 4.67 | 4.57 | 4.58 | 4.08 | qfq | 6,367,218 | 29,341,147 | -1.08% |
| 2023-12-25 | 4.67 | 4.69 | 4.59 | 4.63 | 4.13 | qfq | 9,798,443 | 45,357,141 | -0.22% |
| 2023-12-22 | 4.71 | 4.74 | 4.63 | 4.64 | 4.14 | qfq | 7,800,838 | 36,371,331 | -1.28% |
| 2023-12-21 | 4.68 | 4.72 | 4.63 | 4.70 | 4.19 | qfq | 9,785,343 | 45,780,849 | 0.64% |
| 2023-12-20 | 4.77 | 4.80 | 4.67 | 4.67 | 4.16 | qfq | 5,254,001 | 24,822,748 | -1.89% |
| 2023-12-19 | 4.81 | 4.84 | 4.72 | 4.76 | 4.24 | qfq | 6,098,401 | 29,037,842 | -0.83% |
| 2023-12-18 | 4.86 | 4.87 | 4.78 | 4.80 | 4.28 | qfq | 6,702,808 | 32,365,343 | -1.03% |
| 2023-12-15 | 4.90 | 4.96 | 4.83 | 4.85 | 4.32 | qfq | 6,060,047 | 29,548,050 | -0.41% |
| 2023-12-14 | 4.90 | 4.94 | 4.86 | 4.87 | 4.34 | qfq | 5,733,010 | 28,112,020 | -0.41% |
| 2023-12-13 | 4.96 | 4.97 | 4.88 | 4.89 | 4.36 | qfq | 7,013,601 | 34,604,231 | -1.41% |
| 2023-12-12 | 4.92 | 4.97 | 4.88 | 4.96 | 4.42 | qfq | 8,526,808 | 42,016,944 | 1.02% |
| 2023-12-11 | 4.89 | 4.93 | 4.84 | 4.91 | 4.38 | qfq | 13,314,939 | 64,904,278 | -0.41% |
| 2023-12-08 | 5.12 | 5.12 | 4.90 | 4.93 | 4.40 | qfq | 11,132,100 | 55,556,420 | -3.33% |
| 2023-12-07 | 5.12 | 5.12 | 5.05 | 5.10 | 4.55 | qfq | 7,795,100 | 39,649,021 | -0.58% |
| 2023-12-06 | 5.10 | 5.17 | 5.06 | 5.13 | 4.57 | qfq | 7,541,500 | 38,656,554 | 0.59% |
| 2023-12-05 | 5.15 | 5.18 | 5.10 | 5.10 | 4.55 | qfq | 6,251,000 | 32,123,883 | -0.39% |
| 2023-12-04 | 5.20 | 5.24 | 5.12 | 5.12 | 4.56 | qfq | 6,665,500 | 34,324,884 | -1.73% |
| 2023-12-01 | 5.18 | 5.24 | 5.16 | 5.21 | 4.64 | qfq | 4,059,100 | 21,154,223 | 0.77% |
| 2023-11-30 | 5.16 | 5.20 | 5.14 | 5.17 | 4.61 | qfq | 4,341,400 | 22,442,756 | 0.19% |
| 2023-11-29 | 5.20 | 5.24 | 5.16 | 5.16 | 4.60 | qfq | 3,246,600 | 16,861,180 | -1.15% |
| 2023-11-28 | 5.25 | 5.25 | 5.16 | 5.22 | 4.65 | qfq | 4,728,871 | 24,629,263 | 0.00% |
| 2023-11-27 | 5.25 | 5.30 | 5.20 | 5.22 | 4.65 | qfq | 6,457,632 | 33,769,771 | -0.76% |
| 2023-11-24 | 5.28 | 5.30 | 5.23 | 5.26 | 4.69 | qfq | 5,109,200 | 26,916,626 | -0.38% |
| 2023-11-23 | 5.23 | 5.30 | 5.23 | 5.28 | 4.71 | qfq | 4,506,400 | 23,751,570 | 0.57% |
| 2023-11-22 | 5.24 | 5.30 | 5.24 | 5.25 | 4.68 | qfq | 5,481,300 | 28,879,335 | -0.38% |
| 2023-11-21 | 5.33 | 5.34 | 5.26 | 5.27 | 4.70 | qfq | 4,643,501 | 24,609,071 | -1.13% |
| 2023-11-20 | 5.28 | 5.34 | 5.24 | 5.33 | 4.75 | qfq | 5,080,700 | 26,960,942 | 1.14% |
| 2023-11-17 | 5.26 | 5.30 | 5.25 | 5.27 | 4.70 | qfq | 2,797,354 | 14,771,863 | 0.19% |
| 2023-11-16 | 5.32 | 5.34 | 5.24 | 5.26 | 4.69 | qfq | 3,619,000 | 19,134,349 | -1.31% |
| 2023-11-15 | 5.37 | 5.37 | 5.30 | 5.33 | 4.75 | qfq | 3,318,550 | 17,693,648 | 0.00% |
| 2023-11-14 | 5.33 | 5.38 | 5.30 | 5.33 | 4.75 | qfq | 3,958,400 | 21,103,055 | -0.37% |
| 2023-11-13 | 5.27 | 5.35 | 5.26 | 5.35 | 4.77 | qfq | 4,077,000 | 21,661,222 | 0.75% |
| 2023-11-10 | 5.25 | 5.32 | 5.21 | 5.31 | 4.73 | qfq | 5,345,400 | 28,231,113 | 0.76% |
| 2023-11-09 | 5.26 | 5.30 | 5.24 | 5.27 | 4.70 | qfq | 4,095,000 | 21,558,335 | 0.00% |
| 2023-11-08 | 5.28 | 5.35 | 5.23 | 5.27 | 4.70 | qfq | 5,279,400 | 27,895,063 | -0.19% |
| 2023-11-07 | 5.31 | 5.31 | 5.24 | 5.28 | 4.71 | qfq | 7,294,861 | 38,460,954 | -0.75% |
| 2023-11-06 | 5.42 | 5.44 | 5.30 | 5.32 | 4.74 | qfq | 7,711,650 | 41,165,478 | -0.75% |
| 2023-11-03 | 5.33 | 5.43 | 5.30 | 5.36 | 4.78 | qfq | 7,378,739 | 39,636,481 | 0.37% |
| 2023-11-02 | 5.46 | 5.46 | 5.32 | 5.34 | 4.76 | qfq | 11,017,620 | 59,181,100 | -1.66% |
| 2023-11-01 | 5.35 | 5.45 | 5.31 | 5.43 | 4.84 | qfq | 16,376,402 | 88,475,112 | 2.26% |
| 2023-10-31 | 5.27 | 5.42 | 5.22 | 5.31 | 4.73 | qfq | 24,533,297 | 130,791,039 | 4.12% |
| 2023-10-30 | 4.98 | 5.13 | 4.98 | 5.10 | 4.55 | qfq | 5,084,700 | 25,868,012 | 1.19% |
| 2023-10-27 | 4.96 | 5.07 | 4.94 | 5.04 | 4.49 | qfq | 4,352,200 | 21,813,520 | 0.40% |
| 2023-10-26 | 5.04 | 5.06 | 4.96 | 5.02 | 4.48 | qfq | 5,178,798 | 25,864,630 | -0.79% |
| 2023-10-25 | 4.90 | 5.14 | 4.88 | 5.06 | 4.51 | qfq | 12,837,219 | 64,244,783 | 5.42% |
| 2023-10-24 | 4.68 | 4.81 | 4.65 | 4.80 | 4.28 | qfq | 7,573,770 | 35,980,849 | 3.45% |
| 2023-10-23 | 4.81 | 4.82 | 4.60 | 4.64 | 4.14 | qfq | 8,019,950 | 37,474,534 | -3.73% |
| 2023-10-20 | 4.90 | 4.91 | 4.80 | 4.82 | 4.30 | qfq | 7,180,565 | 34,823,956 | -2.03% |
| 2023-10-19 | 4.95 | 5.01 | 4.91 | 4.92 | 4.39 | qfq | 4,433,296 | 22,000,449 | -1.40% |
| 2023-10-18 | 5.08 | 5.10 | 4.98 | 4.99 | 4.45 | qfq | 5,139,951 | 25,795,866 | -2.16% |
| 2023-10-17 | 5.10 | 5.14 | 5.05 | 5.10 | 4.55 | qfq | 5,048,082 | 25,678,346 | -0.20% |
| 2023-10-16 | 5.15 | 5.19 | 5.08 | 5.11 | 4.56 | qfq | 4,671,628 | 23,941,669 | -1.73% |
| 2023-10-13 | 5.18 | 5.20 | 5.13 | 5.20 | 4.64 | qfq | 4,742,701 | 24,531,227 | 0.39% |
| 2023-10-12 | 5.11 | 5.33 | 5.10 | 5.18 | 4.62 | qfq | 8,858,612 | 46,112,614 | 1.77% |
| 2023-10-11 | 5.16 | 5.17 | 5.08 | 5.09 | 4.54 | qfq | 6,614,612 | 33,905,572 | -1.36% |
| 2023-10-10 | 5.19 | 5.20 | 5.15 | 5.16 | 4.60 | qfq | 3,646,865 | 18,840,840 | -0.39% |
| 2023-10-09 | 5.25 | 5.26 | 5.15 | 5.18 | 4.62 | qfq | 7,276,364 | 37,654,688 | -1.33% |
| 2023-09-28 | 5.30 | 5.34 | 5.23 | 5.25 | 4.68 | qfq | 8,098,973 | 42,674,934 | -0.94% |
| 2023-09-27 | 5.24 | 5.34 | 5.22 | 5.30 | 4.72 | qfq | 5,316,550 | 28,150,284 | 0.76% |
| 2023-09-26 | 5.33 | 5.34 | 5.26 | 5.26 | 4.69 | qfq | 7,093,131 | 37,518,321 | -1.68% |
| 2023-09-25 | 5.46 | 5.48 | 5.33 | 5.35 | 4.77 | qfq | 8,271,914 | 44,424,878 | -1.47% |
| 2023-09-22 | 5.38 | 5.47 | 5.30 | 5.43 | 4.84 | qfq | 12,778,429 | 68,799,630 | 0.74% |
| 2023-09-21 | 5.35 | 5.47 | 5.28 | 5.39 | 4.81 | qfq | 10,757,661 | 57,692,392 | 2.08% |
| 2023-09-20 | 5.32 | 5.35 | 5.27 | 5.28 | 4.71 | qfq | 2,883,818 | 15,299,925 | -0.75% |
| 2023-09-19 | 5.34 | 5.35 | 5.31 | 5.32 | 4.74 | qfq | 3,127,500 | 16,667,354 | 0.19% |
| 2023-09-18 | 5.32 | 5.36 | 5.30 | 5.31 | 4.73 | qfq | 3,860,414 | 20,570,818 | -0.56% |
| 2023-09-15 | 5.30 | 5.35 | 5.29 | 5.34 | 4.76 | qfq | 3,954,375 | 21,058,755 | 0.95% |
| 2023-09-14 | 5.32 | 5.38 | 5.27 | 5.29 | 4.72 | qfq | 5,920,711 | 31,491,257 | 0.00% |
| 2023-09-13 | 5.33 | 5.35 | 5.25 | 5.29 | 4.72 | qfq | 3,781,162 | 20,036,428 | -0.75% |
| 2023-09-12 | 5.30 | 5.34 | 5.26 | 5.33 | 4.75 | qfq | 3,906,501 | 20,762,738 | 0.76% |
| 2023-09-11 | 5.22 | 5.30 | 5.22 | 5.29 | 4.72 | qfq | 3,883,363 | 20,472,816 | 1.34% |
| 2023-09-08 | 5.21 | 5.26 | 5.20 | 5.22 | 4.65 | qfq | 2,418,200 | 12,646,532 | 0.00% |
| 2023-09-07 | 5.29 | 5.31 | 5.21 | 5.22 | 4.65 | qfq | 2,959,400 | 15,548,851 | -1.51% |
| 2023-09-06 | 5.21 | 5.32 | 5.19 | 5.30 | 4.72 | qfq | 4,539,517 | 23,948,683 | 1.34% |
| 2023-09-05 | 5.29 | 5.29 | 5.21 | 5.23 | 4.66 | qfq | 3,487,600 | 18,267,913 | -1.32% |
| 2023-09-04 | 5.18 | 5.33 | 5.15 | 5.30 | 4.72 | qfq | 8,424,693 | 44,138,270 | 2.32% |
| 2023-09-01 | 5.17 | 5.20 | 5.15 | 5.18 | 4.62 | qfq | 4,336,201 | 22,429,145 | -0.38% |
| 2023-08-31 | 5.19 | 5.25 | 5.15 | 5.20 | 4.64 | qfq | 5,360,696 | 27,759,771 | -0.38% |
| 2023-08-30 | 5.26 | 5.29 | 5.20 | 5.22 | 4.65 | qfq | 4,751,388 | 24,944,754 | -0.95% |
| 2023-08-29 | 5.24 | 5.29 | 5.18 | 5.27 | 4.70 | qfq | 4,908,362 | 25,708,113 | 0.38% |
| 2023-08-28 | 5.40 | 5.40 | 5.22 | 5.25 | 4.68 | qfq | 5,999,578 | 31,766,722 | 1.35% |
| 2023-08-25 | 5.25 | 5.32 | 5.16 | 5.18 | 4.62 | qfq | 4,137,880 | 21,674,662 | -0.58% |
| 2023-08-24 | 5.23 | 5.23 | 5.11 | 5.21 | 4.64 | qfq | 4,672,711 | 24,125,183 | 0.58% |
| 2023-08-23 | 5.27 | 5.29 | 5.18 | 5.18 | 4.62 | qfq | 4,596,677 | 24,038,742 | -2.45% |
| 2023-08-22 | 5.32 | 5.37 | 5.23 | 5.31 | 4.73 | qfq | 4,898,520 | 25,908,189 | -0.75% |
| 2023-08-21 | 5.41 | 5.41 | 5.33 | 5.35 | 4.77 | qfq | 4,510,334 | 24,187,607 | -1.65% |
| 2023-08-18 | 5.49 | 5.50 | 5.41 | 5.44 | 4.85 | qfq | 3,498,201 | 19,087,079 | -0.73% |
| 2023-08-17 | 5.45 | 5.48 | 5.38 | 5.48 | 4.89 | qfq | 4,045,740 | 21,953,459 | 0.55% |
| 2023-08-16 | 5.48 | 5.49 | 5.42 | 5.45 | 4.86 | qfq | 3,382,600 | 18,471,538 | 0.18% |
| 2023-08-15 | 5.48 | 5.50 | 5.41 | 5.44 | 4.85 | qfq | 2,905,054 | 15,844,274 | -0.73% |
| 2023-08-14 | 5.42 | 5.50 | 5.40 | 5.48 | 4.89 | qfq | 4,345,527 | 23,627,246 | 0.55% |
| 2023-08-11 | 5.57 | 5.58 | 5.45 | 5.45 | 4.86 | qfq | 3,982,700 | 21,946,230 | -2.15% |
| 2023-08-10 | 5.57 | 5.59 | 5.55 | 5.57 | 4.97 | qfq | 3,051,625 | 16,994,838 | 0.18% |
| 2023-08-09 | 5.58 | 5.58 | 5.54 | 5.56 | 4.96 | qfq | 4,123,300 | 22,919,945 | -0.71% |
| 2023-08-08 | 5.62 | 5.63 | 5.54 | 5.60 | 4.99 | qfq | 4,102,200 | 22,882,596 | -0.18% |
| 2023-08-07 | 5.72 | 5.73 | 5.59 | 5.61 | 5.00 | qfq | 7,211,800 | 40,625,561 | -1.75% |
| 2023-08-04 | 5.73 | 5.78 | 5.69 | 5.71 | 5.09 | qfq | 9,384,337 | 53,753,171 | -0.35% |
| 2023-08-03 | 5.65 | 5.77 | 5.64 | 5.73 | 5.11 | qfq | 7,168,815 | 40,953,805 | 1.06% |
| 2023-08-02 | 5.68 | 5.74 | 5.65 | 5.67 | 5.05 | qfq | 6,205,001 | 35,296,409 | -0.18% |
| 2023-08-01 | 5.62 | 5.69 | 5.59 | 5.68 | 5.06 | qfq | 7,635,303 | 43,162,781 | 1.07% |
| 2023-07-31 | 5.62 | 5.64 | 5.58 | 5.62 | 5.01 | qfq | 7,424,901 | 41,618,867 | 0.54% |
| 2023-07-28 | 5.53 | 5.60 | 5.51 | 5.59 | 4.98 | qfq | 5,555,410 | 30,928,978 | 0.72% |
| 2023-07-27 | 5.57 | 5.59 | 5.53 | 5.55 | 4.95 | qfq | 4,543,901 | 25,268,873 | -0.72% |
| 2023-07-26 | 5.54 | 5.60 | 5.54 | 5.59 | 4.98 | qfq | 4,605,100 | 25,682,393 | 0.18% |
| 2023-07-25 | 5.53 | 5.58 | 5.50 | 5.58 | 4.97 | qfq | 6,736,408 | 37,408,994 | 1.64% |
| 2023-07-24 | 5.56 | 5.56 | 5.49 | 5.49 | 4.89 | qfq | 5,322,675 | 29,368,145 | -1.26% |
| 2023-07-21 | 5.50 | 5.60 | 5.48 | 5.56 | 4.96 | qfq | 8,929,241 | 49,572,832 | 0.91% |
| 2023-07-20 | 5.50 | 5.54 | 5.48 | 5.51 | 4.91 | qfq | 5,686,060 | 31,348,211 | 0.18% |
| 2023-07-19 | 5.48 | 5.54 | 5.48 | 5.50 | 4.90 | qfq | 2,999,100 | 16,478,937 | 0.18% |
| 2023-07-18 | 5.48 | 5.53 | 5.47 | 5.49 | 4.89 | qfq | 3,319,342 | 18,231,048 | 0.37% |
| 2023-07-17 | 5.48 | 5.49 | 5.41 | 5.47 | 4.88 | qfq | 4,021,304 | 21,955,586 | 0.37% |