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
宝胜股份600973.SH
最近收盘价5.402026-07-17
最近交易日2026-07-17
成交量（股）18,552,334
成交额（元）101,910,992
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.54 | 5.62 | 5.35 | 5.40 | 5.40 | qfq | 18,552,334 | 101,910,992 | -2.88% |
| 2026-07-16 | 5.65 | 5.70 | 5.50 | 5.56 | 5.56 | qfq | 16,145,811 | 90,477,871 | -2.11% |
| 2026-07-15 | 5.71 | 5.84 | 5.64 | 5.68 | 5.68 | qfq | 18,678,514 | 107,140,181 | 0.71% |
| 2026-07-14 | 5.77 | 5.87 | 5.34 | 5.64 | 5.64 | qfq | 28,938,765 | 160,657,689 | -2.76% |
| 2026-07-13 | 6.20 | 6.21 | 5.80 | 5.80 | 5.80 | qfq | 23,854,240 | 142,851,162 | -7.50% |
| 2026-07-10 | 6.06 | 6.34 | 6.06 | 6.27 | 6.27 | qfq | 22,983,377 | 142,609,013 | 2.28% |
| 2026-07-09 | 6.28 | 6.28 | 6.01 | 6.13 | 6.13 | qfq | 21,700,279 | 133,081,758 | -2.70% |
| 2026-07-08 | 6.31 | 6.36 | 6.10 | 6.30 | 6.30 | qfq | 19,352,719 | 120,770,616 | 0.48% |
| 2026-07-07 | 6.25 | 6.37 | 6.22 | 6.27 | 6.27 | qfq | 16,386,038 | 103,022,959 | -0.79% |
| 2026-07-06 | 6.60 | 6.60 | 6.32 | 6.32 | 6.32 | qfq | 29,727,345 | 191,094,315 | -4.53% |
| 2026-07-03 | 6.60 | 6.77 | 6.51 | 6.62 | 6.62 | qfq | 31,469,701 | 209,062,409 | 0.00% |
| 2026-07-02 | 7.02 | 7.04 | 6.61 | 6.62 | 6.62 | qfq | 59,976,183 | 409,304,782 | -7.15% |
| 2026-07-01 | 7.01 | 7.18 | 6.91 | 7.13 | 7.13 | qfq | 61,641,759 | 435,068,464 | 0.56% |
| 2026-06-30 | 7.26 | 7.31 | 7.01 | 7.09 | 7.09 | qfq | 76,850,358 | 544,023,449 | -4.19% |
| 2026-06-29 | 6.66 | 7.63 | 6.59 | 7.40 | 7.40 | qfq | 125,446,266 | 915,806,192 | 6.17% |
| 2026-06-26 | 7.48 | 7.48 | 6.92 | 6.97 | 6.97 | qfq | 122,269,259 | 880,102,214 | 2.50% |
| 2026-06-25 | 6.69 | 6.95 | 6.58 | 6.80 | 6.80 | qfq | 51,836,382 | 349,144,138 | 2.10% |
| 2026-06-24 | 6.50 | 6.71 | 6.43 | 6.66 | 6.66 | qfq | 33,411,287 | 220,051,077 | 1.06% |
| 2026-06-23 | 6.55 | 6.84 | 6.50 | 6.59 | 6.59 | qfq | 36,553,728 | 244,100,480 | -0.15% |
| 2026-06-22 | 6.53 | 6.60 | 6.28 | 6.60 | 6.60 | qfq | 36,084,209 | 231,450,630 | 1.23% |
| 2026-06-18 | 6.58 | 6.78 | 6.50 | 6.52 | 6.52 | qfq | 34,686,960 | 229,459,935 | -2.10% |
| 2026-06-17 | 6.78 | 7.02 | 6.61 | 6.66 | 6.66 | qfq | 46,690,849 | 315,019,707 | -2.06% |
| 2026-06-16 | 6.55 | 7.23 | 6.52 | 6.80 | 6.80 | qfq | 70,546,487 | 486,827,578 | 3.50% |
| 2026-06-15 | 6.33 | 6.65 | 6.32 | 6.57 | 6.57 | qfq | 40,456,038 | 264,912,050 | 2.82% |
| 2026-06-12 | 6.37 | 6.57 | 6.09 | 6.39 | 6.39 | qfq | 62,873,754 | 399,164,772 | 0.63% |
| 2026-06-11 | 6.21 | 6.59 | 6.17 | 6.35 | 6.35 | qfq | 49,901,722 | 317,258,361 | -0.94% |
| 2026-06-10 | 6.99 | 7.01 | 6.41 | 6.41 | 6.41 | qfq | 64,645,554 | 428,310,345 | -9.97% |
| 2026-06-09 | 7.20 | 7.44 | 7.01 | 7.12 | 7.12 | qfq | 66,521,090 | 476,243,340 | -0.84% |
| 2026-06-08 | 7.58 | 7.71 | 7.16 | 7.18 | 7.18 | qfq | 89,650,856 | 660,682,052 | -5.77% |
| 2026-06-05 | 6.93 | 7.62 | 6.88 | 7.62 | 7.62 | qfq | 93,284,439 | 698,116,129 | 9.96% |
| 2026-06-04 | 7.05 | 7.15 | 6.85 | 6.93 | 6.93 | qfq | 25,146,363 | 175,374,220 | -1.84% |
| 2026-06-03 | 6.86 | 7.34 | 6.81 | 7.06 | 7.06 | qfq | 37,096,440 | 264,902,152 | 2.77% |
| 2026-06-02 | 6.86 | 6.92 | 6.47 | 6.87 | 6.87 | qfq | 27,847,262 | 187,524,044 | 0.59% |
| 2026-06-01 | 6.93 | 7.00 | 6.80 | 6.83 | 6.83 | qfq | 20,283,762 | 139,819,896 | -1.87% |
| 2026-05-29 | 7.15 | 7.19 | 6.88 | 6.96 | 6.96 | qfq | 29,342,205 | 206,108,841 | -2.52% |
| 2026-05-28 | 7.09 | 7.19 | 6.96 | 7.14 | 7.14 | qfq | 22,085,526 | 156,706,678 | 0.85% |
| 2026-05-27 | 7.13 | 7.36 | 7.04 | 7.08 | 7.08 | qfq | 26,453,088 | 190,061,160 | -1.39% |
| 2026-05-26 | 7.28 | 7.30 | 7.08 | 7.18 | 7.18 | qfq | 24,754,711 | 177,176,028 | -2.18% |
| 2026-05-25 | 7.20 | 7.40 | 7.19 | 7.34 | 7.34 | qfq | 27,772,884 | 202,820,642 | 2.23% |
| 2026-05-22 | 6.96 | 7.22 | 6.93 | 7.18 | 7.18 | qfq | 30,314,489 | 215,688,561 | 4.21% |
| 2026-05-21 | 7.45 | 7.46 | 6.89 | 6.89 | 6.89 | qfq | 43,503,068 | 311,489,143 | -7.52% |
| 2026-05-20 | 7.48 | 7.52 | 7.11 | 7.45 | 7.45 | qfq | 35,198,106 | 257,360,348 | -0.40% |
| 2026-05-19 | 7.37 | 7.52 | 7.24 | 7.48 | 7.48 | qfq | 30,574,815 | 226,405,040 | 0.94% |
| 2026-05-18 | 7.28 | 7.48 | 7.24 | 7.41 | 7.41 | qfq | 27,197,308 | 200,416,660 | 0.27% |
| 2026-05-15 | 7.62 | 7.66 | 7.29 | 7.39 | 7.39 | qfq | 45,320,668 | 336,631,083 | -3.02% |
| 2026-05-14 | 7.86 | 7.95 | 7.61 | 7.62 | 7.62 | qfq | 55,114,395 | 427,401,850 | -3.79% |
| 2026-05-13 | 7.88 | 8.06 | 7.76 | 7.92 | 7.92 | qfq | 82,025,815 | 650,691,866 | 0.89% |
| 2026-05-12 | 7.55 | 7.93 | 7.49 | 7.85 | 7.85 | qfq | 84,459,787 | 657,506,628 | 4.25% |
| 2026-05-11 | 7.63 | 7.66 | 7.48 | 7.53 | 7.53 | qfq | 34,305,147 | 259,006,263 | -1.05% |
| 2026-05-08 | 7.39 | 7.63 | 7.37 | 7.61 | 7.61 | qfq | 44,412,917 | 334,304,976 | 2.28% |
| 2026-05-07 | 7.44 | 7.58 | 7.36 | 7.44 | 7.44 | qfq | 30,832,845 | 229,045,163 | 0.27% |
| 2026-05-06 | 7.30 | 7.47 | 7.30 | 7.42 | 7.42 | qfq | 29,981,819 | 221,741,006 | 1.92% |
| 2026-04-30 | 7.45 | 7.50 | 7.25 | 7.28 | 7.28 | qfq | 32,943,070 | 240,987,082 | -2.15% |
| 2026-04-29 | 7.21 | 7.49 | 7.19 | 7.44 | 7.44 | qfq | 31,339,995 | 232,056,146 | 2.48% |
| 2026-04-28 | 7.36 | 7.46 | 7.20 | 7.26 | 7.26 | qfq | 26,309,807 | 192,015,375 | -2.16% |
| 2026-04-27 | 7.39 | 7.44 | 7.30 | 7.42 | 7.42 | qfq | 26,658,053 | 196,091,427 | 0.41% |
| 2026-04-24 | 7.47 | 7.56 | 7.31 | 7.39 | 7.39 | qfq | 26,371,744 | 195,517,396 | -0.67% |
| 2026-04-23 | 7.60 | 7.68 | 7.32 | 7.44 | 7.44 | qfq | 39,586,745 | 295,420,169 | -1.85% |
| 2026-04-22 | 7.34 | 7.78 | 7.30 | 7.58 | 7.58 | qfq | 63,794,882 | 483,483,374 | 3.27% |
| 2026-04-21 | 7.51 | 7.51 | 7.28 | 7.34 | 7.34 | qfq | 35,735,448 | 262,709,117 | -3.04% |
| 2026-04-20 | 7.28 | 7.58 | 7.25 | 7.57 | 7.57 | qfq | 55,952,741 | 418,768,300 | 4.70% |
| 2026-04-17 | 7.24 | 7.28 | 7.14 | 7.23 | 7.23 | qfq | 29,847,011 | 215,271,850 | -0.28% |
| 2026-04-16 | 7.38 | 7.39 | 7.18 | 7.25 | 7.25 | qfq | 46,875,522 | 340,302,706 | -1.49% |
| 2026-04-15 | 7.40 | 7.64 | 7.28 | 7.36 | 7.36 | qfq | 55,320,368 | 413,205,269 | 1.52% |
| 2026-04-14 | 7.30 | 7.31 | 7.15 | 7.25 | 7.25 | qfq | 33,522,711 | 241,858,570 | -0.68% |
| 2026-04-13 | 7.00 | 7.37 | 6.92 | 7.30 | 7.30 | qfq | 67,143,171 | 481,945,667 | 2.96% |
| 2026-04-10 | 7.00 | 7.28 | 6.88 | 7.09 | 7.09 | qfq | 60,896,799 | 431,385,641 | 1.72% |
| 2026-04-09 | 6.83 | 6.97 | 6.68 | 6.97 | 6.97 | qfq | 35,037,587 | 238,362,901 | 1.01% |
| 2026-04-08 | 6.71 | 6.92 | 6.71 | 6.90 | 6.90 | qfq | 36,884,510 | 252,432,385 | 4.39% |
| 2026-04-07 | 6.52 | 6.79 | 6.50 | 6.61 | 6.61 | qfq | 26,666,541 | 177,593,931 | 1.38% |
| 2026-04-03 | 6.63 | 6.65 | 6.51 | 6.52 | 6.52 | qfq | 16,599,100 | 108,970,551 | -1.51% |
| 2026-04-02 | 6.69 | 6.83 | 6.56 | 6.62 | 6.62 | qfq | 25,434,600 | 170,292,631 | -0.90% |
| 2026-04-01 | 6.70 | 6.73 | 6.58 | 6.68 | 6.68 | qfq | 20,784,483 | 138,116,377 | 1.06% |
| 2026-03-31 | 6.66 | 6.82 | 6.57 | 6.61 | 6.61 | qfq | 27,772,432 | 185,755,059 | -1.05% |
| 2026-03-30 | 6.58 | 6.68 | 6.40 | 6.68 | 6.68 | qfq | 29,431,400 | 192,409,629 | 0.15% |
| 2026-03-27 | 6.49 | 6.74 | 6.40 | 6.67 | 6.67 | qfq | 34,743,606 | 229,149,903 | 2.93% |
| 2026-03-26 | 6.51 | 6.57 | 6.35 | 6.48 | 6.48 | qfq | 22,177,812 | 142,804,383 | -0.77% |
| 2026-03-25 | 6.43 | 6.54 | 6.43 | 6.53 | 6.53 | qfq | 22,776,985 | 147,736,348 | 1.56% |
| 2026-03-24 | 6.20 | 6.43 | 6.12 | 6.43 | 6.43 | qfq | 29,536,318 | 185,137,397 | 5.07% |
| 2026-03-23 | 6.14 | 6.38 | 6.07 | 6.12 | 6.12 | qfq | 36,973,696 | 229,713,730 | -3.32% |
| 2026-03-20 | 6.56 | 6.66 | 6.33 | 6.33 | 6.33 | qfq | 25,216,735 | 163,575,436 | -3.36% |
| 2026-03-19 | 6.61 | 6.75 | 6.50 | 6.55 | 6.55 | qfq | 23,707,621 | 156,988,670 | -3.68% |
| 2026-03-18 | 6.72 | 6.82 | 6.62 | 6.80 | 6.80 | qfq | 25,806,182 | 173,479,503 | 2.26% |
| 2026-03-17 | 6.99 | 7.02 | 6.65 | 6.65 | 6.65 | qfq | 37,283,755 | 254,542,920 | -4.32% |
| 2026-03-16 | 7.31 | 7.32 | 6.91 | 6.95 | 6.95 | qfq | 51,563,397 | 361,305,415 | -5.18% |
| 2026-03-13 | 7.46 | 7.50 | 7.31 | 7.33 | 7.33 | qfq | 31,708,400 | 234,481,607 | -2.27% |
| 2026-03-12 | 7.60 | 7.61 | 7.38 | 7.50 | 7.50 | qfq | 38,627,451 | 289,411,490 | -1.57% |
| 2026-03-11 | 7.69 | 7.73 | 7.58 | 7.62 | 7.62 | qfq | 36,349,153 | 277,350,896 | -0.78% |
| 2026-03-10 | 7.72 | 7.74 | 7.58 | 7.68 | 7.68 | qfq | 49,791,252 | 381,576,098 | -0.52% |
| 2026-03-09 | 7.46 | 7.75 | 7.44 | 7.72 | 7.72 | qfq | 60,233,752 | 460,212,977 | 1.98% |
| 2026-03-06 | 7.58 | 7.72 | 7.53 | 7.57 | 7.57 | qfq | 54,277,545 | 414,078,447 | -0.92% |
| 2026-03-05 | 7.29 | 7.72 | 7.29 | 7.64 | 7.64 | qfq | 79,751,719 | 604,960,343 | 5.96% |
| 2026-03-04 | 6.81 | 7.31 | 6.77 | 7.21 | 7.21 | qfq | 41,447,201 | 297,830,602 | 2.12% |
| 2026-03-03 | 7.56 | 7.59 | 7.05 | 7.06 | 7.06 | qfq | 54,312,087 | 394,423,927 | -6.24% |
| 2026-03-02 | 7.48 | 7.65 | 7.45 | 7.53 | 7.53 | qfq | 41,950,774 | 316,722,001 | -0.79% |
| 2026-02-27 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | qfq | 41,213,523 | 312,455,920 | -0.13% |
| 2026-02-26 | 7.36 | 7.61 | 7.34 | 7.60 | 7.60 | qfq | 56,885,869 | 427,955,530 | 2.98% |
| 2026-02-25 | 7.38 | 7.43 | 7.30 | 7.38 | 7.38 | qfq | 33,775,658 | 249,153,399 | 0.14% |
| 2026-02-24 | 7.19 | 7.43 | 7.19 | 7.37 | 7.37 | qfq | 40,479,302 | 297,272,480 | 3.37% |
| 2026-02-13 | 7.16 | 7.23 | 7.12 | 7.13 | 7.13 | qfq | 22,318,883 | 160,010,807 | -0.97% |
| 2026-02-12 | 7.17 | 7.33 | 7.06 | 7.20 | 7.20 | qfq | 35,742,050 | 258,189,870 | 0.84% |
| 2026-02-11 | 7.11 | 7.19 | 7.00 | 7.14 | 7.14 | qfq | 18,407,848 | 131,468,594 | -0.14% |
| 2026-02-10 | 7.22 | 7.25 | 7.12 | 7.15 | 7.15 | qfq | 24,321,450 | 174,501,610 | -0.97% |
| 2026-02-09 | 7.24 | 7.26 | 7.16 | 7.22 | 7.22 | qfq | 23,845,696 | 171,881,947 | 0.98% |
| 2026-02-06 | 7.04 | 7.28 | 7.03 | 7.15 | 7.15 | qfq | 25,308,289 | 182,142,994 | 0.70% |
| 2026-02-05 | 7.27 | 7.27 | 7.07 | 7.10 | 7.10 | qfq | 29,028,975 | 207,104,728 | -2.74% |
| 2026-02-04 | 7.23 | 7.44 | 7.22 | 7.30 | 7.30 | qfq | 32,221,458 | 236,086,960 | 0.27% |
| 2026-02-03 | 7.08 | 7.28 | 7.03 | 7.28 | 7.28 | qfq | 43,297,991 | 311,651,879 | 3.85% |
| 2026-02-02 | 7.07 | 7.22 | 7.00 | 7.01 | 7.01 | qfq | 36,488,558 | 260,720,808 | -1.41% |
| 2026-01-30 | 7.00 | 7.24 | 6.98 | 7.11 | 7.11 | qfq | 49,146,444 | 350,165,459 | 0.85% |
| 2026-01-29 | 7.15 | 7.18 | 7.01 | 7.05 | 7.05 | qfq | 50,069,170 | 353,903,847 | -2.08% |
| 2026-01-28 | 7.35 | 7.55 | 7.15 | 7.20 | 7.20 | qfq | 59,323,335 | 430,159,493 | -3.23% |
| 2026-01-27 | 7.68 | 7.68 | 7.13 | 7.44 | 7.44 | qfq | 81,166,341 | 595,653,643 | -4.00% |
| 2026-01-26 | 7.78 | 7.93 | 7.65 | 7.75 | 7.75 | qfq | 79,137,731 | 617,524,202 | 0.26% |
| 2026-01-23 | 7.60 | 7.74 | 7.54 | 7.73 | 7.73 | qfq | 58,870,358 | 451,611,783 | 1.98% |
| 2026-01-22 | 7.44 | 7.60 | 7.44 | 7.58 | 7.58 | qfq | 44,139,464 | 332,209,904 | 1.61% |
| 2026-01-21 | 7.53 | 7.57 | 7.42 | 7.46 | 7.46 | qfq | 49,693,902 | 372,910,751 | -1.97% |
| 2026-01-20 | 7.87 | 7.87 | 7.54 | 7.61 | 7.61 | qfq | 67,838,613 | 519,266,657 | -3.30% |
| 2026-01-19 | 7.62 | 7.99 | 7.56 | 7.87 | 7.87 | qfq | 87,373,725 | 686,803,015 | 3.15% |
| 2026-01-16 | 7.82 | 7.89 | 7.59 | 7.63 | 7.63 | qfq | 81,875,281 | 632,375,573 | -0.26% |
| 2026-01-15 | 7.67 | 7.75 | 7.46 | 7.65 | 7.65 | qfq | 94,701,101 | 718,856,111 | -2.55% |
| 2026-01-14 | 8.03 | 8.35 | 7.71 | 7.85 | 7.85 | qfq | 148,797,082 | 1,196,824,950 | -4.15% |
| 2026-01-13 | 8.89 | 8.97 | 8.19 | 8.19 | 8.19 | qfq | 200,638,479 | 1,679,776,419 | -10.00% |
| 2026-01-12 | 9.18 | 9.38 | 8.85 | 9.10 | 9.10 | qfq | 262,781,885 | 2,395,835,137 | 3.88% |
| 2026-01-09 | 7.82 | 8.76 | 7.82 | 8.76 | 8.76 | qfq | 248,629,137 | 2,098,347,259 | 10.05% |
| 2026-01-08 | 7.84 | 8.40 | 7.70 | 7.96 | 7.96 | qfq | 221,959,937 | 1,775,305,573 | 1.92% |
| 2026-01-07 | 7.30 | 8.09 | 7.12 | 7.81 | 7.81 | qfq | 242,930,928 | 1,905,258,896 | 6.26% |
| 2026-01-06 | 7.48 | 7.53 | 7.16 | 7.35 | 7.35 | qfq | 151,526,391 | 1,110,826,754 | -3.54% |
| 2026-01-05 | 7.28 | 7.98 | 7.28 | 7.62 | 7.62 | qfq | 176,877,815 | 1,347,579,890 | 4.38% |
| 2025-12-31 | 6.84 | 7.55 | 6.83 | 7.30 | 7.30 | qfq | 176,587,174 | 1,282,088,603 | 6.41% |
| 2025-12-30 | 6.84 | 7.33 | 6.75 | 6.86 | 6.86 | qfq | 148,272,205 | 1,037,736,932 | -1.44% |
| 2025-12-29 | 6.76 | 7.09 | 6.70 | 6.96 | 6.96 | qfq | 135,944,345 | 940,680,384 | 3.11% |
| 2025-12-26 | 6.87 | 6.87 | 6.60 | 6.75 | 6.75 | qfq | 107,098,162 | 722,026,194 | -1.89% |
| 2025-12-25 | 6.69 | 6.94 | 6.67 | 6.88 | 6.88 | qfq | 127,503,952 | 869,296,819 | 1.93% |
| 2025-12-24 | 6.70 | 6.78 | 6.33 | 6.75 | 6.75 | qfq | 133,093,324 | 884,673,702 | 3.53% |
| 2025-12-23 | 6.64 | 6.65 | 6.44 | 6.52 | 6.52 | qfq | 82,494,345 | 538,884,250 | -2.10% |
| 2025-12-22 | 6.94 | 7.02 | 6.60 | 6.66 | 6.66 | qfq | 122,189,634 | 823,554,713 | -2.06% |
| 2025-12-19 | 6.41 | 7.03 | 6.41 | 6.80 | 6.80 | qfq | 182,867,794 | 1,227,761,756 | 6.42% |
| 2025-12-18 | 6.40 | 6.63 | 6.31 | 6.39 | 6.39 | qfq | 100,897,354 | 652,314,921 | -1.24% |
| 2025-12-17 | 6.46 | 6.67 | 6.31 | 6.47 | 6.47 | qfq | 121,799,884 | 784,962,092 | -1.67% |
| 2025-12-16 | 6.60 | 6.73 | 6.49 | 6.58 | 6.58 | qfq | 152,382,471 | 1,004,827,501 | -3.52% |
| 2025-12-15 | 6.70 | 7.04 | 6.58 | 6.82 | 6.82 | qfq | 218,143,111 | 1,483,394,732 | 0.89% |
| 2025-12-12 | 6.30 | 6.82 | 6.30 | 6.76 | 6.76 | qfq | 255,760,224 | 1,697,394,742 | 4.97% |
| 2025-12-11 | 6.39 | 6.62 | 6.31 | 6.44 | 6.44 | qfq | 182,906,046 | 1,180,343,235 | 0.94% |
| 2025-12-10 | 6.37 | 6.55 | 6.18 | 6.38 | 6.38 | qfq | 218,073,284 | 1,378,472,551 | -2.15% |
| 2025-12-09 | 6.75 | 7.13 | 6.49 | 6.52 | 6.52 | qfq | 340,985,589 | 2,318,901,775 | 0.62% |
| 2025-12-08 | 6.29 | 6.48 | 6.16 | 6.48 | 6.48 | qfq | 200,944,029 | 1,293,649,807 | 10.02% |
| 2025-12-05 | 5.33 | 5.89 | 5.28 | 5.89 | 5.89 | qfq | 79,177,746 | 452,167,241 | 10.09% |
| 2025-12-04 | 5.28 | 5.55 | 5.25 | 5.35 | 5.35 | qfq | 48,449,220 | 260,607,769 | 1.90% |
| 2025-12-03 | 5.25 | 5.33 | 5.24 | 5.25 | 5.25 | qfq | 26,573,240 | 140,280,687 | 0.19% |
| 2025-12-02 | 5.23 | 5.26 | 5.15 | 5.24 | 5.24 | qfq | 19,490,796 | 101,534,171 | -0.19% |
| 2025-12-01 | 5.20 | 5.38 | 5.19 | 5.25 | 5.25 | qfq | 37,335,967 | 197,144,115 | 1.55% |
| 2025-11-28 | 5.09 | 5.19 | 5.05 | 5.17 | 5.17 | qfq | 23,208,582 | 119,064,518 | 1.77% |
| 2025-11-27 | 5.08 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 20,685,067 | 105,761,466 | -0.39% |
| 2025-11-26 | 5.16 | 5.17 | 5.06 | 5.10 | 5.10 | qfq | 27,178,357 | 139,147,165 | -0.78% |
| 2025-11-25 | 5.11 | 5.22 | 5.10 | 5.14 | 5.14 | qfq | 29,555,751 | 152,553,959 | 0.59% |
| 2025-11-24 | 5.05 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 29,750,022 | 151,096,977 | 1.39% |
| 2025-11-21 | 5.32 | 5.32 | 5.02 | 5.04 | 5.04 | qfq | 61,970,641 | 317,205,747 | -6.67% |
| 2025-11-20 | 5.34 | 5.42 | 5.22 | 5.40 | 5.40 | qfq | 46,867,009 | 249,322,971 | 1.12% |
| 2025-11-19 | 5.46 | 5.52 | 5.28 | 5.34 | 5.34 | qfq | 33,633,160 | 180,069,058 | -2.55% |
| 2025-11-18 | 5.64 | 5.64 | 5.46 | 5.48 | 5.48 | qfq | 29,130,677 | 160,598,191 | -2.84% |
| 2025-11-17 | 5.67 | 5.77 | 5.59 | 5.64 | 5.64 | qfq | 27,999,905 | 158,479,056 | -1.23% |
| 2025-11-14 | 5.73 | 5.79 | 5.65 | 5.71 | 5.71 | qfq | 26,310,366 | 150,623,333 | -0.52% |
| 2025-11-13 | 5.69 | 5.79 | 5.63 | 5.74 | 5.74 | qfq | 24,498,570 | 140,420,107 | 0.53% |
| 2025-11-12 | 5.84 | 5.85 | 5.65 | 5.71 | 5.71 | qfq | 35,412,723 | 202,262,384 | -2.56% |
| 2025-11-11 | 5.86 | 5.91 | 5.83 | 5.86 | 5.86 | qfq | 36,067,114 | 211,656,502 | 0.17% |
| 2025-11-10 | 6.00 | 6.00 | 5.79 | 5.85 | 5.85 | qfq | 45,515,168 | 266,418,267 | -1.68% |
| 2025-11-07 | 5.84 | 6.08 | 5.83 | 5.95 | 5.95 | qfq | 62,565,942 | 373,509,063 | 1.36% |
| 2025-11-06 | 5.87 | 5.97 | 5.83 | 5.87 | 5.87 | qfq | 78,125,560 | 459,682,371 | -0.17% |
| 2025-11-05 | 5.51 | 5.94 | 5.47 | 5.88 | 5.88 | qfq | 102,467,539 | 591,166,680 | 6.14% |
| 2025-11-04 | 5.45 | 5.61 | 5.45 | 5.54 | 5.54 | qfq | 39,517,926 | 219,250,489 | 1.09% |
| 2025-11-03 | 5.38 | 5.53 | 5.35 | 5.48 | 5.48 | qfq | 54,198,857 | 294,783,059 | 3.20% |
| 2025-10-31 | 5.55 | 5.58 | 5.27 | 5.31 | 5.31 | qfq | 67,586,902 | 362,520,311 | -3.98% |
| 2025-10-30 | 5.64 | 5.64 | 5.50 | 5.53 | 5.53 | qfq | 33,101,087 | 183,978,022 | -2.12% |
| 2025-10-29 | 5.61 | 5.70 | 5.58 | 5.65 | 5.65 | qfq | 25,982,809 | 146,705,675 | 0.71% |
| 2025-10-28 | 5.56 | 5.70 | 5.52 | 5.61 | 5.61 | qfq | 33,524,147 | 188,584,938 | 0.72% |
| 2025-10-27 | 5.53 | 5.59 | 5.50 | 5.57 | 5.57 | qfq | 35,186,409 | 195,098,047 | 0.91% |
| 2025-10-24 | 5.53 | 5.56 | 5.48 | 5.52 | 5.52 | qfq | 25,932,803 | 142,958,484 | -0.18% |
| 2025-10-23 | 5.41 | 5.54 | 5.29 | 5.53 | 5.53 | qfq | 40,716,000 | 221,125,402 | 1.65% |
| 2025-10-22 | 5.40 | 5.53 | 5.33 | 5.44 | 5.44 | qfq | 38,600,423 | 209,769,991 | 0.37% |
| 2025-10-21 | 5.28 | 5.44 | 5.27 | 5.42 | 5.42 | qfq | 31,770,013 | 171,452,885 | 2.46% |
| 2025-10-20 | 5.16 | 5.47 | 5.16 | 5.29 | 5.29 | qfq | 46,498,850 | 246,832,681 | 3.52% |
| 2025-10-17 | 5.55 | 5.56 | 5.09 | 5.11 | 5.11 | qfq | 61,613,662 | 323,849,061 | -8.09% |
| 2025-10-16 | 5.63 | 5.70 | 5.53 | 5.56 | 5.56 | qfq | 25,404,454 | 141,564,751 | -1.24% |
| 2025-10-15 | 5.56 | 5.64 | 5.51 | 5.63 | 5.63 | qfq | 30,322,515 | 169,334,889 | 0.90% |
| 2025-10-14 | 5.71 | 5.75 | 5.57 | 5.58 | 5.58 | qfq | 39,997,874 | 226,088,851 | -2.11% |
| 2025-10-13 | 5.40 | 5.72 | 5.34 | 5.70 | 5.70 | qfq | 50,475,306 | 281,729,794 | 1.79% |
| 2025-10-10 | 5.53 | 5.67 | 5.45 | 5.60 | 5.60 | qfq | 49,439,481 | 275,938,011 | 0.72% |
| 2025-10-09 | 5.36 | 5.57 | 5.27 | 5.56 | 5.56 | qfq | 71,982,599 | 395,681,365 | 6.11% |
| 2025-09-30 | 5.14 | 5.33 | 5.12 | 5.24 | 5.24 | qfq | 33,507,543 | 175,437,238 | 1.55% |
| 2025-09-29 | 5.13 | 5.20 | 5.06 | 5.16 | 5.16 | qfq | 21,049,023 | 108,295,132 | 0.19% |
| 2025-09-26 | 5.21 | 5.25 | 5.14 | 5.15 | 5.15 | qfq | 21,792,461 | 113,083,990 | -0.96% |
| 2025-09-25 | 5.16 | 5.25 | 5.15 | 5.20 | 5.20 | qfq | 25,092,793 | 130,643,205 | 0.58% |
| 2025-09-24 | 5.16 | 5.18 | 5.06 | 5.17 | 5.17 | qfq | 19,696,712 | 100,974,041 | 0.58% |
| 2025-09-23 | 5.17 | 5.19 | 5.00 | 5.14 | 5.14 | qfq | 25,334,962 | 128,768,800 | -0.77% |
| 2025-09-22 | 5.13 | 5.18 | 5.08 | 5.18 | 5.18 | qfq | 16,184,835 | 83,177,052 | 0.39% |
| 2025-09-19 | 5.20 | 5.24 | 5.13 | 5.16 | 5.16 | qfq | 19,169,300 | 99,082,827 | -0.96% |
| 2025-09-18 | 5.26 | 5.34 | 5.15 | 5.21 | 5.21 | qfq | 32,924,223 | 173,215,927 | -1.51% |
| 2025-09-17 | 5.22 | 5.32 | 5.19 | 5.29 | 5.29 | qfq | 24,416,403 | 128,623,007 | 0.95% |
| 2025-09-16 | 5.20 | 5.24 | 5.13 | 5.24 | 5.24 | qfq | 24,645,115 | 127,923,235 | 0.58% |
| 2025-09-15 | 5.28 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 22,622,255 | 118,036,026 | -1.14% |
| 2025-09-12 | 5.25 | 5.33 | 5.23 | 5.27 | 5.27 | qfq | 25,239,282 | 133,300,196 | 0.38% |
| 2025-09-11 | 5.14 | 5.25 | 5.10 | 5.25 | 5.25 | qfq | 23,917,431 | 123,969,758 | 1.74% |
| 2025-09-10 | 5.22 | 5.24 | 5.13 | 5.16 | 5.16 | qfq | 20,967,964 | 108,456,976 | -0.77% |
| 2025-09-09 | 5.31 | 5.32 | 5.18 | 5.20 | 5.20 | qfq | 24,405,408 | 127,782,654 | -2.26% |
| 2025-09-08 | 5.34 | 5.36 | 5.23 | 5.32 | 5.32 | qfq | 28,290,971 | 149,748,745 | 0.19% |
| 2025-09-05 | 5.25 | 5.32 | 5.20 | 5.31 | 5.31 | qfq | 29,555,131 | 155,394,428 | 1.92% |
| 2025-09-04 | 5.28 | 5.39 | 5.14 | 5.21 | 5.21 | qfq | 27,685,387 | 145,848,616 | -1.33% |
| 2025-09-03 | 5.41 | 5.44 | 5.26 | 5.28 | 5.28 | qfq | 29,408,959 | 157,391,895 | -2.04% |
| 2025-09-02 | 5.63 | 5.63 | 5.34 | 5.39 | 5.39 | qfq | 48,380,622 | 263,036,766 | -4.26% |
| 2025-09-01 | 5.71 | 5.73 | 5.59 | 5.63 | 5.63 | qfq | 33,505,125 | 189,305,945 | -0.88% |
| 2025-08-29 | 5.71 | 5.75 | 5.63 | 5.68 | 5.68 | qfq | 30,595,563 | 173,571,061 | -0.53% |
| 2025-08-28 | 5.68 | 5.75 | 5.51 | 5.71 | 5.71 | qfq | 34,984,380 | 197,307,895 | 0.88% |
| 2025-08-27 | 5.76 | 5.85 | 5.66 | 5.66 | 5.66 | qfq | 33,764,881 | 194,980,899 | -1.74% |
| 2025-08-26 | 5.69 | 5.79 | 5.66 | 5.76 | 5.76 | qfq | 30,930,521 | 177,636,603 | 0.88% |
| 2025-08-25 | 5.75 | 5.76 | 5.65 | 5.71 | 5.71 | qfq | 34,217,094 | 195,238,163 | -0.17% |
| 2025-08-22 | 5.70 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 27,510,815 | 156,257,993 | 0.18% |
| 2025-08-21 | 5.79 | 5.81 | 5.66 | 5.71 | 5.71 | qfq | 28,167,232 | 161,263,105 | -0.87% |
| 2025-08-20 | 5.77 | 5.79 | 5.69 | 5.76 | 5.76 | qfq | 24,867,380 | 142,694,747 | -0.52% |
| 2025-08-19 | 5.74 | 5.79 | 5.65 | 5.79 | 5.79 | qfq | 37,300,031 | 213,845,915 | 1.22% |
| 2025-08-18 | 5.67 | 5.75 | 5.66 | 5.72 | 5.72 | qfq | 37,461,313 | 213,970,034 | 1.24% |
| 2025-08-15 | 5.49 | 5.65 | 5.48 | 5.65 | 5.65 | qfq | 32,926,103 | 184,472,103 | 2.73% |
| 2025-08-14 | 5.70 | 5.71 | 5.48 | 5.50 | 5.50 | qfq | 42,044,209 | 233,780,314 | -3.34% |
| 2025-08-13 | 5.61 | 5.69 | 5.56 | 5.69 | 5.69 | qfq | 42,718,094 | 240,428,666 | 1.43% |
| 2025-08-12 | 5.53 | 5.65 | 5.50 | 5.61 | 5.61 | qfq | 41,559,535 | 232,308,442 | 1.45% |
| 2025-08-11 | 5.53 | 5.55 | 5.49 | 5.53 | 5.53 | qfq | 28,281,959 | 156,127,419 | 0.91% |
| 2025-08-08 | 5.42 | 5.58 | 5.41 | 5.48 | 5.48 | qfq | 29,144,135 | 160,037,336 | 0.92% |
| 2025-08-07 | 5.52 | 5.52 | 5.39 | 5.43 | 5.43 | qfq | 35,296,472 | 192,272,176 | -0.55% |
| 2025-08-06 | 5.31 | 5.48 | 5.26 | 5.46 | 5.46 | qfq | 37,394,036 | 202,391,829 | 2.82% |
| 2025-08-05 | 5.25 | 5.33 | 5.24 | 5.31 | 5.31 | qfq | 26,726,498 | 141,286,309 | 1.34% |
| 2025-08-04 | 5.15 | 5.24 | 5.13 | 5.24 | 5.24 | qfq | 20,313,514 | 105,722,583 | 1.16% |
| 2025-08-01 | 5.17 | 5.20 | 5.12 | 5.18 | 5.18 | qfq | 21,806,220 | 112,547,742 | 0.39% |
| 2025-07-31 | 5.20 | 5.27 | 5.14 | 5.16 | 5.16 | qfq | 20,757,340 | 107,948,983 | -0.96% |
| 2025-07-30 | 5.30 | 5.32 | 5.18 | 5.21 | 5.21 | qfq | 23,858,905 | 124,936,873 | -1.51% |
| 2025-07-29 | 5.27 | 5.30 | 5.20 | 5.29 | 5.29 | qfq | 21,917,291 | 115,048,567 | 0.00% |
| 2025-07-28 | 5.34 | 5.34 | 5.25 | 5.29 | 5.29 | qfq | 29,903,685 | 158,453,267 | -0.75% |
| 2025-07-25 | 5.42 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 28,856,496 | 154,306,182 | -1.66% |
| 2025-07-24 | 5.39 | 5.47 | 5.38 | 5.42 | 5.42 | qfq | 35,109,529 | 190,197,423 | 0.56% |
| 2025-07-23 | 5.55 | 5.63 | 5.36 | 5.39 | 5.39 | qfq | 64,606,949 | 355,624,744 | -1.46% |
| 2025-07-22 | 5.41 | 5.54 | 5.37 | 5.47 | 5.47 | qfq | 53,221,750 | 290,391,677 | 1.86% |
| 2025-07-21 | 5.26 | 5.38 | 5.23 | 5.37 | 5.37 | qfq | 45,571,107 | 243,079,214 | 2.87% |
| 2025-07-18 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | qfq | 22,656,699 | 118,336,972 | 0.00% |
| 2025-07-17 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | qfq | 24,231,642 | 125,962,971 | 0.97% |
| 2025-07-16 | 5.25 | 5.28 | 5.15 | 5.17 | 5.17 | qfq | 35,564,518 | 185,201,445 | -1.34% |
| 2025-07-15 | 5.22 | 5.33 | 5.19 | 5.24 | 5.24 | qfq | 47,333,530 | 248,370,686 | 0.19% |
| 2025-07-14 | 5.18 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 54,667,415 | 285,480,793 | 2.95% |
| 2025-07-11 | 5.06 | 5.12 | 5.04 | 5.08 | 5.08 | qfq | 24,673,933 | 125,421,779 | -0.20% |
| 2025-07-10 | 5.06 | 5.10 | 5.04 | 5.09 | 5.09 | qfq | 21,377,025 | 108,444,676 | 0.20% |
| 2025-07-09 | 5.11 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 35,664,538 | 182,664,286 | -0.59% |
| 2025-07-08 | 5.09 | 5.11 | 5.04 | 5.11 | 5.11 | qfq | 25,738,853 | 131,094,072 | 0.00% |
| 2025-07-07 | 5.04 | 5.11 | 5.00 | 5.11 | 5.11 | qfq | 22,551,832 | 114,479,863 | 1.19% |
| 2025-07-04 | 5.08 | 5.12 | 5.03 | 5.05 | 5.05 | qfq | 27,623,236 | 140,076,408 | -0.79% |
| 2025-07-03 | 5.10 | 5.15 | 5.05 | 5.09 | 5.09 | qfq | 24,550,957 | 124,957,761 | -0.39% |
| 2025-07-02 | 5.09 | 5.16 | 5.05 | 5.11 | 5.11 | qfq | 40,399,058 | 206,397,671 | 0.39% |
| 2025-07-01 | 5.06 | 5.18 | 5.04 | 5.09 | 5.09 | qfq | 44,922,165 | 229,395,982 | 0.59% |
| 2025-06-30 | 4.96 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 48,298,565 | 243,018,798 | 2.22% |
| 2025-06-27 | 4.93 | 4.99 | 4.91 | 4.95 | 4.95 | qfq | 29,817,050 | 147,573,776 | 0.61% |
| 2025-06-26 | 4.93 | 5.02 | 4.90 | 4.92 | 4.92 | qfq | 35,666,890 | 176,746,184 | 0.20% |
| 2025-06-25 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 23,654,776 | 115,915,775 | 0.00% |
| 2025-06-24 | 4.80 | 4.93 | 4.79 | 4.91 | 4.91 | qfq | 24,468,319 | 119,689,842 | 2.51% |
| 2025-06-23 | 4.70 | 4.79 | 4.66 | 4.79 | 4.79 | qfq | 18,643,666 | 88,473,925 | 1.70% |
| 2025-06-20 | 4.80 | 4.81 | 4.68 | 4.71 | 4.71 | qfq | 23,405,927 | 110,582,693 | -1.46% |
| 2025-06-19 | 4.97 | 4.98 | 4.77 | 4.78 | 4.78 | qfq | 42,445,990 | 205,784,298 | -4.02% |
| 2025-06-18 | 5.02 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 30,753,200 | 153,612,131 | -1.58% |
| 2025-06-17 | 5.16 | 5.18 | 5.01 | 5.06 | 5.06 | qfq | 49,319,095 | 249,803,955 | -2.32% |
| 2025-06-16 | 4.97 | 5.36 | 4.94 | 5.18 | 5.18 | qfq | 77,925,838 | 402,179,931 | 2.37% |
| 2025-06-13 | 5.01 | 5.24 | 4.92 | 5.06 | 5.06 | qfq | 66,378,460 | 336,564,755 | 1.00% |
| 2025-06-12 | 5.01 | 5.05 | 4.97 | 5.01 | 5.01 | qfq | 23,093,064 | 115,712,971 | -0.20% |
| 2025-06-11 | 5.07 | 5.09 | 4.99 | 5.02 | 5.02 | qfq | 37,952,272 | 190,733,433 | -1.57% |
| 2025-06-10 | 5.07 | 5.19 | 5.02 | 5.10 | 5.10 | qfq | 54,614,756 | 278,933,093 | 0.00% |
| 2025-06-09 | 5.08 | 5.16 | 5.08 | 5.10 | 5.10 | qfq | 30,029,464 | 153,458,089 | 0.59% |
| 2025-06-06 | 5.08 | 5.15 | 5.05 | 5.07 | 5.07 | qfq | 33,968,436 | 172,752,293 | -0.98% |
| 2025-06-05 | 5.13 | 5.16 | 5.06 | 5.12 | 5.12 | qfq | 49,087,444 | 250,605,088 | -0.19% |
| 2025-06-04 | 5.20 | 5.32 | 5.11 | 5.13 | 5.13 | qfq | 72,503,918 | 375,679,882 | -1.16% |
| 2025-06-03 | 4.86 | 5.24 | 4.84 | 5.19 | 5.19 | qfq | 96,714,067 | 495,629,883 | 5.70% |
| 2025-05-30 | 5.07 | 5.08 | 4.85 | 4.91 | 4.91 | qfq | 50,200,526 | 246,507,214 | -3.16% |
| 2025-05-29 | 4.93 | 5.23 | 4.92 | 5.07 | 5.07 | qfq | 76,915,104 | 392,119,130 | 2.22% |
| 2025-05-28 | 4.91 | 5.05 | 4.88 | 4.96 | 4.96 | qfq | 58,369,782 | 290,061,972 | 0.40% |
| 2025-05-27 | 4.88 | 4.98 | 4.82 | 4.94 | 4.94 | qfq | 57,733,295 | 283,651,194 | 0.82% |
| 2025-05-26 | 4.73 | 5.00 | 4.72 | 4.90 | 4.90 | qfq | 71,071,563 | 348,338,131 | 4.26% |
| 2025-05-23 | 4.74 | 4.85 | 4.68 | 4.70 | 4.70 | qfq | 25,897,800 | 123,327,485 | -1.26% |
| 2025-05-22 | 4.84 | 4.89 | 4.75 | 4.76 | 4.76 | qfq | 23,987,883 | 115,377,573 | -1.65% |
| 2025-05-21 | 4.89 | 4.89 | 4.80 | 4.84 | 4.84 | qfq | 31,065,175 | 150,423,503 | -1.22% |
| 2025-05-20 | 4.86 | 5.02 | 4.83 | 4.90 | 4.90 | qfq | 36,111,225 | 177,178,250 | -0.20% |
| 2025-05-19 | 4.78 | 4.92 | 4.72 | 4.91 | 4.91 | qfq | 42,473,249 | 205,741,078 | 2.72% |
| 2025-05-16 | 4.74 | 4.93 | 4.72 | 4.78 | 4.78 | qfq | 50,086,267 | 243,298,949 | 0.84% |
| 2025-05-15 | 4.81 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 27,962,390 | 132,456,396 | -1.66% |
| 2025-05-14 | 4.79 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 26,628,580 | 128,562,642 | 0.21% |
| 2025-05-13 | 4.91 | 4.93 | 4.78 | 4.81 | 4.81 | qfq | 27,244,300 | 131,742,998 | -1.23% |
| 2025-05-12 | 4.84 | 4.93 | 4.83 | 4.87 | 4.87 | qfq | 32,698,367 | 159,036,781 | 1.25% |
| 2025-05-09 | 4.91 | 4.92 | 4.77 | 4.81 | 4.81 | qfq | 34,322,725 | 165,449,396 | -2.04% |
| 2025-05-08 | 4.67 | 4.98 | 4.67 | 4.91 | 4.91 | qfq | 58,827,810 | 286,135,944 | 4.25% |
| 2025-05-07 | 4.70 | 4.73 | 4.63 | 4.71 | 4.71 | qfq | 40,351,720 | 188,538,977 | 1.07% |
| 2025-05-06 | 4.54 | 4.68 | 4.51 | 4.66 | 4.66 | qfq | 44,524,726 | 206,027,992 | 4.25% |
| 2025-04-30 | 4.34 | 4.62 | 4.33 | 4.47 | 4.47 | qfq | 57,444,030 | 256,565,725 | 4.44% |
| 2025-04-29 | 4.30 | 4.35 | 4.26 | 4.28 | 4.28 | qfq | 17,871,900 | 76,872,325 | -0.70% |
| 2025-04-28 | 4.44 | 4.45 | 4.30 | 4.31 | 4.31 | qfq | 21,198,350 | 92,190,147 | -1.82% |
| 2025-04-25 | 4.40 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 23,764,263 | 104,684,530 | -0.23% |
| 2025-04-24 | 4.44 | 4.52 | 4.37 | 4.40 | 4.40 | qfq | 28,352,510 | 125,823,928 | -0.45% |
| 2025-04-23 | 4.41 | 4.45 | 4.41 | 4.42 | 4.42 | qfq | 24,001,734 | 106,333,985 | 0.45% |
| 2025-04-22 | 4.38 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 29,066,995 | 128,602,610 | -0.45% |
| 2025-04-21 | 4.31 | 4.42 | 4.25 | 4.42 | 4.42 | qfq | 33,515,042 | 145,344,475 | 2.55% |
| 2025-04-18 | 4.35 | 4.38 | 4.26 | 4.31 | 4.31 | qfq | 27,682,016 | 119,291,139 | -1.60% |
| 2025-04-17 | 4.23 | 4.48 | 4.22 | 4.38 | 4.38 | qfq | 46,760,430 | 203,973,760 | 2.58% |
| 2025-04-16 | 4.45 | 4.47 | 4.22 | 4.27 | 4.27 | qfq | 46,833,316 | 201,598,985 | -4.47% |
| 2025-04-15 | 4.59 | 4.60 | 4.43 | 4.47 | 4.47 | qfq | 34,774,000 | 155,781,073 | -1.97% |
| 2025-04-14 | 4.43 | 4.60 | 4.43 | 4.56 | 4.56 | qfq | 50,208,851 | 227,882,663 | 3.87% |
| 2025-04-11 | 4.36 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 41,586,700 | 183,881,506 | -0.68% |
| 2025-04-10 | 4.44 | 4.54 | 4.37 | 4.42 | 4.42 | qfq | 58,620,610 | 261,943,043 | 1.61% |
| 2025-04-09 | 4.18 | 4.41 | 3.87 | 4.35 | 4.35 | qfq | 81,773,741 | 338,127,343 | 1.16% |
| 2025-04-08 | 4.65 | 4.72 | 4.28 | 4.30 | 4.30 | qfq | 92,290,367 | 402,900,308 | -9.66% |
| 2025-04-07 | 4.90 | 4.95 | 4.76 | 4.76 | 4.76 | qfq | 38,933,259 | 186,686,865 | -10.02% |
| 2025-04-03 | 5.36 | 5.55 | 5.24 | 5.29 | 5.29 | qfq | 81,310,308 | 435,121,906 | -3.11% |
| 2025-04-02 | 5.40 | 5.51 | 5.32 | 5.46 | 5.46 | qfq | 92,420,746 | 503,000,839 | 0.74% |
| 2025-04-01 | 5.26 | 5.64 | 5.24 | 5.42 | 5.42 | qfq | 105,417,512 | 568,349,479 | 3.44% |
| 2025-03-31 | 5.33 | 5.48 | 5.17 | 5.24 | 5.24 | qfq | 114,371,857 | 605,492,053 | -4.03% |
| 2025-03-28 | 5.19 | 5.67 | 5.18 | 5.46 | 5.46 | qfq | 163,621,762 | 903,463,194 | 6.02% |
| 2025-03-27 | 5.38 | 5.38 | 5.14 | 5.15 | 5.15 | qfq | 92,099,802 | 480,384,147 | -5.16% |
| 2025-03-26 | 5.46 | 5.58 | 5.36 | 5.43 | 5.43 | qfq | 107,002,201 | 586,440,248 | -0.55% |
| 2025-03-25 | 5.45 | 5.70 | 5.28 | 5.46 | 5.46 | qfq | 168,711,291 | 925,233,354 | 0.37% |
| 2025-03-24 | 5.28 | 5.44 | 5.18 | 5.44 | 5.44 | qfq | 150,706,141 | 800,574,813 | 3.62% |
| 2025-03-21 | 5.00 | 5.44 | 4.94 | 5.25 | 5.25 | qfq | 148,818,847 | 779,359,790 | 4.37% |
| 2025-03-20 | 4.97 | 5.10 | 4.88 | 5.03 | 5.03 | qfq | 65,567,933 | 328,936,935 | 1.21% |
| 2025-03-19 | 5.06 | 5.07 | 4.96 | 4.97 | 4.97 | qfq | 64,501,605 | 322,095,958 | -2.74% |
| 2025-03-18 | 5.00 | 5.30 | 5.00 | 5.11 | 5.11 | qfq | 95,452,117 | 492,009,679 | 2.20% |
| 2025-03-17 | 5.11 | 5.13 | 4.97 | 5.00 | 5.00 | qfq | 86,873,155 | 437,211,017 | -2.91% |
| 2025-03-14 | 5.12 | 5.18 | 5.04 | 5.15 | 5.15 | qfq | 50,553,148 | 258,604,037 | 0.39% |
| 2025-03-13 | 5.24 | 5.30 | 5.04 | 5.13 | 5.13 | qfq | 69,943,692 | 359,905,779 | -2.10% |
| 2025-03-12 | 5.11 | 5.35 | 5.10 | 5.24 | 5.24 | qfq | 98,537,821 | 515,724,423 | 2.75% |
| 2025-03-11 | 5.00 | 5.14 | 4.98 | 5.10 | 5.10 | qfq | 48,891,284 | 247,557,434 | 0.59% |
| 2025-03-10 | 5.10 | 5.17 | 5.00 | 5.07 | 5.07 | qfq | 49,199,823 | 249,248,293 | 0.80% |
| 2025-03-07 | 5.06 | 5.17 | 4.98 | 5.03 | 5.03 | qfq | 70,727,385 | 358,497,316 | -0.98% |
| 2025-03-06 | 5.05 | 5.10 | 5.03 | 5.08 | 5.08 | qfq | 52,965,108 | 268,586,795 | 0.99% |
| 2025-03-05 | 5.00 | 5.06 | 4.93 | 5.03 | 5.03 | qfq | 42,526,800 | 212,327,018 | 0.20% |
| 2025-03-04 | 4.92 | 5.04 | 4.90 | 5.02 | 5.02 | qfq | 40,088,941 | 200,104,504 | 1.01% |
| 2025-03-03 | 4.90 | 5.01 | 4.82 | 4.97 | 4.97 | qfq | 48,586,405 | 239,557,170 | 1.43% |
| 2025-02-28 | 4.99 | 5.05 | 4.87 | 4.90 | 4.90 | qfq | 57,238,155 | 283,131,167 | -2.20% |
| 2025-02-27 | 5.11 | 5.13 | 4.94 | 5.01 | 5.01 | qfq | 64,269,000 | 322,451,654 | -2.34% |
| 2025-02-26 | 5.10 | 5.15 | 5.04 | 5.13 | 5.13 | qfq | 72,544,295 | 369,243,878 | 0.39% |
| 2025-02-25 | 5.18 | 5.30 | 5.08 | 5.11 | 5.11 | qfq | 91,610,968 | 471,750,074 | -1.92% |
| 2025-02-24 | 5.05 | 5.21 | 4.96 | 5.21 | 5.21 | qfq | 107,007,794 | 548,333,763 | 3.37% |
| 2025-02-21 | 4.98 | 5.08 | 4.91 | 5.04 | 5.04 | qfq | 92,682,447 | 464,576,754 | 1.20% |
| 2025-02-20 | 4.91 | 5.06 | 4.84 | 4.98 | 4.98 | qfq | 98,133,006 | 486,596,434 | 0.61% |
| 2025-02-19 | 4.74 | 5.02 | 4.71 | 4.95 | 4.95 | qfq | 85,767,835 | 421,313,733 | 4.43% |
| 2025-02-18 | 4.86 | 4.93 | 4.70 | 4.74 | 4.74 | qfq | 65,916,450 | 318,515,483 | -1.86% |
| 2025-02-17 | 4.73 | 4.89 | 4.73 | 4.83 | 4.83 | qfq | 59,051,697 | 284,555,140 | 2.33% |
| 2025-02-14 | 4.82 | 4.88 | 4.69 | 4.72 | 4.72 | qfq | 61,615,200 | 293,332,421 | -2.48% |
| 2025-02-13 | 4.98 | 4.99 | 4.83 | 4.84 | 4.84 | qfq | 68,075,900 | 333,190,985 | -2.62% |
| 2025-02-12 | 4.97 | 5.05 | 4.91 | 4.97 | 4.97 | qfq | 79,784,309 | 397,552,214 | 0.20% |
| 2025-02-11 | 4.90 | 5.00 | 4.87 | 4.96 | 4.96 | qfq | 97,482,008 | 481,572,184 | 1.85% |
| 2025-02-10 | 4.88 | 4.92 | 4.82 | 4.87 | 4.87 | qfq | 77,149,005 | 375,039,493 | -0.20% |
| 2025-02-07 | 4.67 | 4.92 | 4.65 | 4.88 | 4.88 | qfq | 98,966,051 | 475,879,876 | 4.27% |
| 2025-02-06 | 4.59 | 4.68 | 4.53 | 4.68 | 4.68 | qfq | 68,494,797 | 317,218,933 | 1.08% |
| 2025-02-05 | 4.62 | 4.66 | 4.44 | 4.63 | 4.63 | qfq | 66,129,704 | 301,576,303 | 1.09% |
| 2025-01-27 | 4.92 | 4.94 | 4.58 | 4.58 | 4.58 | qfq | 94,838,325 | 446,839,834 | -8.03% |
| 2025-01-24 | 4.86 | 5.09 | 4.76 | 4.98 | 4.98 | qfq | 107,570,308 | 535,946,324 | 1.63% |
| 2025-01-23 | 5.00 | 5.19 | 4.90 | 4.90 | 4.90 | qfq | 168,567,696 | 850,813,307 | -3.54% |
| 2025-01-22 | 4.71 | 5.25 | 4.70 | 5.08 | 5.08 | qfq | 220,524,970 | 1,133,852,904 | 6.50% |
| 2025-01-21 | 4.86 | 4.90 | 4.65 | 4.77 | 4.77 | qfq | 101,197,794 | 479,868,710 | -2.65% |
| 2025-01-20 | 4.69 | 5.09 | 4.69 | 4.90 | 4.90 | qfq | 136,666,073 | 667,289,727 | 4.26% |
| 2025-01-17 | 4.62 | 4.88 | 4.55 | 4.70 | 4.70 | qfq | 120,698,907 | 569,536,512 | 1.95% |
| 2025-01-16 | 4.54 | 4.70 | 4.49 | 4.61 | 4.61 | qfq | 103,057,895 | 473,606,125 | 2.90% |
| 2025-01-15 | 4.58 | 4.64 | 4.43 | 4.48 | 4.48 | qfq | 64,601,298 | 291,308,400 | -2.18% |
| 2025-01-14 | 4.34 | 4.59 | 4.32 | 4.58 | 4.58 | qfq | 80,940,057 | 362,824,728 | 6.51% |
| 2025-01-13 | 4.42 | 4.45 | 4.20 | 4.30 | 4.30 | qfq | 83,576,222 | 360,844,733 | -4.87% |
| 2025-01-10 | 4.83 | 4.94 | 4.50 | 4.52 | 4.52 | qfq | 113,982,543 | 538,444,126 | -6.22% |
| 2025-01-09 | 4.93 | 5.02 | 4.81 | 4.82 | 4.82 | qfq | 114,368,030 | 560,241,252 | -3.60% |
| 2025-01-08 | 4.79 | 5.08 | 4.74 | 5.00 | 5.00 | qfq | 160,133,524 | 794,820,606 | 1.42% |
| 2025-01-07 | 4.62 | 5.00 | 4.62 | 4.93 | 4.93 | qfq | 158,332,332 | 771,244,556 | 3.14% |
| 2025-01-06 | 4.85 | 4.98 | 4.78 | 4.78 | 4.78 | qfq | 133,826,493 | 643,656,318 | -9.98% |
| 2025-01-03 | 5.78 | 5.78 | 5.31 | 5.31 | 5.31 | qfq | 155,499,145 | 839,935,469 | -10.00% |
| 2025-01-02 | 5.80 | 6.30 | 5.67 | 5.90 | 5.90 | qfq | 281,796,821 | 1,660,630,384 | -6.35% |
| 2024-12-31 | 6.15 | 6.55 | 5.79 | 6.30 | 6.30 | qfq | 377,480,230 | 2,325,760,529 | 5.70% |
| 2024-12-30 | 6.66 | 6.92 | 5.80 | 5.96 | 5.96 | qfq | 277,352,286 | 1,785,415,968 | -5.25% |
| 2024-12-27 | 6.29 | 6.29 | 6.10 | 6.29 | 6.29 | qfq | 190,095,494 | 1,194,366,107 | 9.97% |
| 2024-12-26 | 5.10 | 5.72 | 4.95 | 5.72 | 5.72 | qfq | 85,019,286 | 469,868,459 | 10.00% |
| 2024-12-25 | 5.55 | 5.67 | 5.02 | 5.20 | 5.20 | qfq | 228,597,170 | 1,208,873,083 | -5.45% |
| 2024-12-24 | 5.02 | 5.50 | 5.02 | 5.50 | 5.50 | qfq | 157,225,726 | 853,072,919 | 10.00% |
| 2024-12-23 | 5.40 | 5.62 | 4.85 | 5.00 | 5.00 | qfq | 199,025,252 | 1,036,344,738 | -7.24% |
| 2024-12-20 | 5.18 | 5.70 | 5.00 | 5.39 | 5.39 | qfq | 286,172,726 | 1,545,704,595 | 4.05% |
| 2024-12-19 | 4.64 | 5.18 | 4.61 | 5.18 | 5.18 | qfq | 189,845,477 | 944,135,600 | 9.98% |
| 2024-12-18 | 4.44 | 4.86 | 4.38 | 4.71 | 4.71 | qfq | 82,385,591 | 388,603,620 | 6.56% |
| 2024-12-17 | 4.63 | 4.65 | 4.39 | 4.42 | 4.42 | qfq | 45,223,502 | 202,903,071 | -3.07% |
| 2024-12-16 | 4.40 | 4.68 | 4.39 | 4.56 | 4.56 | qfq | 53,126,032 | 242,153,169 | 3.87% |
| 2024-12-13 | 4.54 | 4.54 | 4.38 | 4.39 | 4.39 | qfq | 20,199,566 | 89,920,671 | -3.30% |
| 2024-12-12 | 4.53 | 4.56 | 4.46 | 4.54 | 4.54 | qfq | 22,356,764 | 101,082,531 | 0.67% |
| 2024-12-11 | 4.43 | 4.54 | 4.41 | 4.51 | 4.51 | qfq | 20,386,377 | 91,620,583 | 1.81% |
| 2024-12-10 | 4.58 | 4.60 | 4.43 | 4.43 | 4.43 | qfq | 24,764,948 | 111,185,681 | -0.89% |
| 2024-12-09 | 4.44 | 4.49 | 4.41 | 4.47 | 4.47 | qfq | 21,081,986 | 93,829,034 | 0.90% |
| 2024-12-06 | 4.42 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 23,404,502 | 103,267,488 | 0.68% |
| 2024-12-05 | 4.29 | 4.41 | 4.28 | 4.40 | 4.40 | qfq | 19,219,454 | 83,825,185 | 2.33% |
| 2024-12-04 | 4.38 | 4.38 | 4.27 | 4.30 | 4.30 | qfq | 19,496,388 | 84,373,972 | -2.27% |
| 2024-12-03 | 4.45 | 4.47 | 4.36 | 4.40 | 4.40 | qfq | 22,228,744 | 97,854,390 | -1.12% |
| 2024-12-02 | 4.35 | 4.55 | 4.33 | 4.45 | 4.45 | qfq | 43,272,349 | 192,857,510 | 2.77% |
| 2024-11-29 | 4.24 | 4.33 | 4.16 | 4.33 | 4.33 | qfq | 23,908,031 | 101,837,250 | 2.12% |
| 2024-11-28 | 4.17 | 4.27 | 4.17 | 4.24 | 4.24 | qfq | 19,744,201 | 83,359,274 | 1.44% |
| 2024-11-27 | 4.09 | 4.18 | 4.00 | 4.18 | 4.18 | qfq | 16,670,262 | 67,977,750 | 1.21% |
| 2024-11-26 | 4.18 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 13,344,453 | 55,385,100 | -0.96% |
| 2024-11-25 | 4.21 | 4.25 | 4.09 | 4.17 | 4.17 | qfq | 20,802,208 | 86,386,962 | -0.95% |
| 2024-11-22 | 4.30 | 4.41 | 4.20 | 4.21 | 4.21 | qfq | 32,467,736 | 140,144,821 | -1.17% |
| 2024-11-21 | 4.21 | 4.37 | 4.19 | 4.26 | 4.26 | qfq | 21,267,292 | 90,890,148 | 1.19% |
| 2024-11-20 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 17,799,695 | 74,423,486 | 0.96% |
| 2024-11-19 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | qfq | 15,718,539 | 64,623,761 | 2.96% |
| 2024-11-18 | 4.12 | 4.15 | 4.01 | 4.05 | 4.05 | qfq | 21,225,219 | 86,646,122 | -0.98% |
| 2024-11-15 | 4.20 | 4.23 | 4.07 | 4.09 | 4.09 | qfq | 23,429,672 | 97,329,349 | -2.62% |
| 2024-11-14 | 4.39 | 4.45 | 4.20 | 4.20 | 4.20 | qfq | 29,100,450 | 124,622,191 | -4.33% |
| 2024-11-13 | 4.42 | 4.46 | 4.32 | 4.39 | 4.39 | qfq | 27,535,431 | 120,694,200 | -1.57% |
| 2024-11-12 | 4.49 | 4.69 | 4.38 | 4.46 | 4.46 | qfq | 56,118,923 | 253,843,262 | 1.36% |
| 2024-11-11 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 24,333,750 | 106,635,465 | 0.23% |
| 2024-11-08 | 4.45 | 4.49 | 4.36 | 4.39 | 4.39 | qfq | 41,106,168 | 182,061,744 | -0.45% |
| 2024-11-07 | 4.36 | 4.44 | 4.22 | 4.41 | 4.41 | qfq | 50,607,026 | 220,009,177 | -1.56% |
| 2024-11-06 | 4.44 | 4.60 | 4.30 | 4.48 | 4.48 | qfq | 51,729,924 | 231,976,874 | 2.28% |
| 2024-11-05 | 4.24 | 4.50 | 4.23 | 4.38 | 4.38 | qfq | 52,683,576 | 230,648,549 | 3.79% |
| 2024-11-04 | 4.08 | 4.24 | 4.05 | 4.22 | 4.22 | qfq | 30,159,795 | 126,045,868 | 3.94% |
| 2024-11-01 | 4.18 | 4.24 | 4.01 | 4.06 | 4.06 | qfq | 26,605,180 | 109,355,343 | -2.87% |
| 2024-10-31 | 4.10 | 4.20 | 4.08 | 4.18 | 4.18 | qfq | 26,227,049 | 109,352,033 | 1.70% |
| 2024-10-30 | 4.05 | 4.18 | 4.05 | 4.11 | 4.11 | qfq | 22,110,318 | 90,970,135 | 0.74% |
| 2024-10-29 | 4.20 | 4.21 | 4.07 | 4.08 | 4.08 | qfq | 22,210,968 | 91,718,442 | -2.63% |
| 2024-10-28 | 4.09 | 4.20 | 4.06 | 4.19 | 4.19 | qfq | 25,301,701 | 105,061,969 | 2.95% |
| 2024-10-25 | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 19,657,985 | 79,982,904 | 0.99% |
| 2024-10-24 | 4.02 | 4.04 | 3.94 | 4.03 | 4.03 | qfq | 16,710,460 | 66,820,163 | 0.50% |
| 2024-10-23 | 3.92 | 4.06 | 3.90 | 4.01 | 4.01 | qfq | 23,420,411 | 93,425,411 | 2.04% |
| 2024-10-22 | 3.82 | 3.95 | 3.81 | 3.93 | 3.93 | qfq | 23,491,621 | 91,801,846 | 2.88% |
| 2024-10-21 | 3.86 | 3.89 | 3.81 | 3.82 | 3.82 | qfq | 20,314,407 | 78,199,030 | -0.78% |
| 2024-10-18 | 3.79 | 3.91 | 3.76 | 3.85 | 3.85 | qfq | 19,589,559 | 75,297,320 | 1.58% |
| 2024-10-17 | 3.86 | 3.91 | 3.78 | 3.79 | 3.79 | qfq | 11,904,834 | 45,735,820 | -1.30% |
| 2024-10-16 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 13,883,990 | 53,424,647 | -1.03% |
| 2024-10-15 | 3.92 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 14,375,313 | 56,283,692 | -1.52% |
| 2024-10-14 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | qfq | 15,737,592 | 61,373,300 | 2.07% |
| 2024-10-11 | 4.01 | 4.02 | 3.83 | 3.86 | 3.86 | qfq | 15,264,716 | 59,669,085 | -3.98% |
| 2024-10-10 | 4.00 | 4.09 | 3.90 | 4.02 | 4.02 | qfq | 20,397,885 | 81,976,497 | 2.03% |
| 2024-10-09 | 4.17 | 4.17 | 3.93 | 3.94 | 3.94 | qfq | 31,436,601 | 127,456,667 | -6.19% |
| 2024-10-08 | 4.39 | 4.40 | 4.01 | 4.20 | 4.20 | qfq | 51,302,516 | 215,915,353 | 5.00% |
| 2024-09-30 | 3.89 | 4.06 | 3.81 | 4.00 | 4.00 | qfq | 42,959,508 | 169,415,444 | 6.95% |
| 2024-09-27 | 3.67 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 12,770,313 | 47,309,491 | 2.75% |
| 2024-09-26 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | qfq | 14,302,247 | 51,199,351 | 2.82% |
| 2024-09-25 | 3.52 | 3.59 | 3.51 | 3.54 | 3.54 | qfq | 15,878,081 | 56,513,711 | 1.43% |
| 2024-09-24 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | qfq | 14,116,358 | 48,692,868 | 2.35% |
| 2024-09-23 | 3.38 | 3.44 | 3.36 | 3.41 | 3.41 | qfq | 8,282,468 | 28,284,985 | 1.49% |
| 2024-09-20 | 3.33 | 3.40 | 3.32 | 3.36 | 3.36 | qfq | 10,125,200 | 34,086,702 | 0.90% |
| 2024-09-19 | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | qfq | 13,418,034 | 44,407,283 | 2.78% |
| 2024-09-18 | 3.27 | 3.27 | 3.18 | 3.24 | 3.24 | qfq | 8,142,115 | 26,211,940 | 0.00% |
| 2024-09-13 | 3.23 | 3.29 | 3.21 | 3.24 | 3.24 | qfq | 9,835,870 | 31,887,931 | 0.00% |
| 2024-09-12 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 10,936,527 | 35,425,637 | 2.21% |
| 2024-09-11 | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 7,473,411 | 23,876,114 | -0.94% |
| 2024-09-10 | 3.19 | 3.21 | 3.12 | 3.20 | 3.20 | qfq | 9,103,295 | 28,780,286 | 0.95% |
| 2024-09-09 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | qfq | 6,685,900 | 21,284,399 | -0.94% |
| 2024-09-06 | 3.23 | 3.26 | 3.19 | 3.20 | 3.20 | qfq | 6,230,300 | 20,041,407 | -1.54% |
| 2024-09-05 | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 6,831,943 | 22,196,567 | -0.31% |
| 2024-09-04 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | qfq | 5,176,574 | 16,958,046 | -0.61% |
| 2024-09-03 | 3.25 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 5,782,400 | 18,959,410 | 0.92% |
| 2024-09-02 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | qfq | 8,132,300 | 26,794,481 | -2.69% |
| 2024-08-30 | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | qfq | 9,569,070 | 31,942,275 | 1.83% |
| 2024-08-29 | 3.23 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 5,487,589 | 17,926,779 | 1.55% |
| 2024-08-28 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | qfq | 4,628,300 | 14,883,159 | 1.25% |
| 2024-08-27 | 3.26 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 6,776,580 | 21,784,838 | -2.45% |
| 2024-08-26 | 3.26 | 3.29 | 3.20 | 3.27 | 3.27 | qfq | 7,054,379 | 22,999,399 | 0.62% |
| 2024-08-23 | 3.30 | 3.32 | 3.24 | 3.25 | 3.25 | qfq | 5,607,664 | 18,349,539 | -1.81% |
| 2024-08-22 | 3.38 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 6,567,186 | 21,869,953 | -1.78% |
| 2024-08-21 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 3,804,400 | 12,858,339 | -0.88% |
| 2024-08-20 | 3.46 | 3.47 | 3.35 | 3.40 | 3.40 | qfq | 6,050,303 | 20,543,014 | -0.87% |
| 2024-08-19 | 3.43 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 5,081,900 | 17,447,662 | 0.00% |
| 2024-08-16 | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 5,939,200 | 20,511,429 | -0.87% |
| 2024-08-15 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | qfq | 8,586,200 | 29,532,275 | 0.00% |
| 2024-08-14 | 3.48 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 8,395,604 | 29,219,888 | 0.29% |
| 2024-08-13 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | qfq | 4,237,700 | 14,550,934 | 0.29% |
| 2024-08-12 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 7,484,320 | 25,836,323 | -0.86% |
| 2024-08-09 | 3.51 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 7,807,000 | 27,338,979 | -1.42% |
| 2024-08-08 | 3.50 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 12,238,115 | 42,986,557 | 0.00% |
| 2024-08-07 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 13,501,700 | 47,415,405 | 2.62% |
| 2024-08-06 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 8,066,450 | 27,544,217 | 2.39% |
| 2024-08-05 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | qfq | 8,356,500 | 28,604,938 | -3.18% |
| 2024-08-02 | 3.49 | 3.53 | 3.44 | 3.46 | 3.46 | qfq | 8,628,600 | 30,102,107 | -1.42% |
| 2024-08-01 | 3.48 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 10,767,683 | 37,841,353 | 1.15% |
| 2024-07-31 | 3.37 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 8,654,248 | 29,787,726 | 2.66% |
| 2024-07-30 | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | qfq | 6,616,700 | 22,227,284 | 0.90% |
| 2024-07-29 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 6,491,500 | 21,789,891 | -0.30% |
| 2024-07-26 | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | qfq | 10,421,791 | 34,643,879 | 3.38% |
| 2024-07-25 | 3.18 | 3.28 | 3.17 | 3.25 | 3.25 | qfq | 8,050,875 | 26,032,500 | 0.93% |
| 2024-07-24 | 3.21 | 3.28 | 3.19 | 3.22 | 3.22 | qfq | 9,037,800 | 29,146,669 | 0.00% |
| 2024-07-23 | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 7,319,800 | 23,836,115 | -1.23% |
| 2024-07-22 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | qfq | 6,006,975 | 19,607,084 | 0.31% |
| 2024-07-19 | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | qfq | 5,841,056 | 18,961,598 | 0.31% |
| 2024-07-18 | 3.21 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 7,928,042 | 25,394,626 | 0.93% |
| 2024-07-17 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | qfq | 7,098,800 | 22,956,462 | -1.83% |
| 2024-07-16 | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | qfq | 9,004,442 | 29,394,604 | -0.30% |
| 2024-07-15 | 3.38 | 3.39 | 3.25 | 3.28 | 3.28 | qfq | 12,883,822 | 42,575,665 | -3.24% |
| 2024-07-12 | 3.43 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 10,168,009 | 34,758,719 | -1.45% |
| 2024-07-11 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 10,464,227 | 36,070,992 | 1.18% |
| 2024-07-10 | 3.45 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 9,594,200 | 32,903,072 | -2.02% |
| 2024-07-09 | 3.36 | 3.48 | 3.33 | 3.47 | 3.47 | qfq | 10,093,382 | 34,451,933 | 2.66% |
| 2024-07-08 | 3.46 | 3.50 | 3.37 | 3.38 | 3.38 | qfq | 9,223,160 | 31,472,056 | -3.15% |
| 2024-07-05 | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 7,865,500 | 27,338,593 | 0.29% |
| 2024-07-04 | 3.56 | 3.61 | 3.46 | 3.48 | 3.48 | qfq | 9,294,350 | 32,653,628 | -2.79% |
| 2024-07-03 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | qfq | 6,342,400 | 22,774,641 | -0.83% |
| 2024-07-02 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | qfq | 6,583,982 | 23,823,483 | -0.28% |
| 2024-07-01 | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 6,792,900 | 24,526,212 | 0.28% |
| 2024-06-28 | 3.51 | 3.65 | 3.51 | 3.61 | 3.61 | qfq | 8,962,925 | 32,322,574 | 2.27% |
| 2024-06-27 | 3.61 | 3.62 | 3.53 | 3.53 | 3.53 | qfq | 6,729,600 | 24,003,509 | -2.49% |
| 2024-06-26 | 3.50 | 3.63 | 3.48 | 3.62 | 3.62 | qfq | 9,226,234 | 32,932,116 | 2.55% |
| 2024-06-25 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 8,944,759 | 31,609,495 | 0.00% |
| 2024-06-24 | 3.65 | 3.65 | 3.50 | 3.53 | 3.53 | qfq | 12,785,860 | 45,564,967 | -3.81% |
| 2024-06-21 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | qfq | 6,733,697 | 24,846,995 | -1.08% |
| 2024-06-20 | 3.85 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 13,439,055 | 50,454,516 | -4.13% |
| 2024-06-19 | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 11,417,500 | 44,373,107 | -0.51% |
| 2024-06-18 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | qfq | 7,203,900 | 27,883,919 | 1.30% |
| 2024-06-17 | 3.84 | 3.91 | 3.82 | 3.84 | 3.84 | qfq | 9,271,245 | 35,808,023 | -0.26% |
| 2024-06-14 | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 10,125,070 | 38,804,625 | 1.32% |
| 2024-06-13 | 3.83 | 3.87 | 3.79 | 3.80 | 3.80 | qfq | 9,146,388 | 35,001,498 | -1.04% |
| 2024-06-12 | 3.79 | 3.84 | 3.78 | 3.84 | 3.84 | qfq | 7,760,484 | 29,685,798 | 1.05% |
| 2024-06-11 | 3.82 | 3.84 | 3.73 | 3.80 | 3.80 | qfq | 9,559,328 | 36,094,089 | 0.00% |
| 2024-06-07 | 3.77 | 3.83 | 3.73 | 3.80 | 3.80 | qfq | 9,505,780 | 35,997,462 | 1.33% |
| 2024-06-06 | 3.87 | 3.91 | 3.71 | 3.75 | 3.75 | qfq | 16,700,950 | 63,239,751 | -3.85% |
| 2024-06-05 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | qfq | 12,309,500 | 48,392,735 | -2.99% |
| 2024-06-04 | 4.00 | 4.03 | 3.91 | 4.02 | 4.02 | qfq | 11,975,413 | 47,549,515 | 0.00% |
| 2024-06-03 | 4.13 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 15,155,025 | 61,413,981 | -3.13% |
| 2024-05-31 | 4.09 | 4.18 | 4.08 | 4.15 | 4.15 | qfq | 10,837,339 | 44,874,858 | 1.72% |
| 2024-05-30 | 4.15 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 14,739,285 | 60,436,852 | -1.69% |
| 2024-05-29 | 4.21 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 13,969,047 | 58,509,844 | -1.89% |
| 2024-05-28 | 4.22 | 4.28 | 4.19 | 4.23 | 4.23 | qfq | 14,771,859 | 62,620,680 | 0.24% |
| 2024-05-27 | 4.18 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 12,564,805 | 52,557,617 | 0.72% |
| 2024-05-24 | 4.18 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 17,257,100 | 72,907,417 | 0.24% |
| 2024-05-23 | 4.32 | 4.33 | 4.17 | 4.18 | 4.18 | qfq | 22,141,939 | 93,672,734 | -3.46% |
| 2024-05-22 | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | qfq | 15,142,871 | 65,442,812 | 0.00% |
| 2024-05-21 | 4.35 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 18,150,584 | 78,535,846 | -1.59% |
| 2024-05-20 | 4.44 | 4.46 | 4.35 | 4.40 | 4.40 | qfq | 37,606,725 | 165,376,335 | -2.22% |
| 2024-05-17 | 4.27 | 4.63 | 4.25 | 4.50 | 4.50 | qfq | 57,676,521 | 256,733,427 | 5.63% |
| 2024-05-16 | 4.33 | 4.38 | 4.25 | 4.26 | 4.26 | qfq | 13,895,367 | 59,965,168 | -0.70% |
| 2024-05-15 | 4.33 | 4.39 | 4.27 | 4.29 | 4.29 | qfq | 12,893,093 | 55,907,279 | -1.61% |
| 2024-05-14 | 4.32 | 4.40 | 4.31 | 4.36 | 4.36 | qfq | 15,867,930 | 69,139,378 | 0.93% |
| 2024-05-13 | 4.34 | 4.36 | 4.27 | 4.32 | 4.32 | qfq | 15,999,678 | 69,063,941 | -1.14% |
| 2024-05-10 | 4.31 | 4.43 | 4.26 | 4.37 | 4.37 | qfq | 25,654,683 | 111,837,250 | 1.39% |
| 2024-05-09 | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 12,311,084 | 52,937,993 | 1.41% |
| 2024-05-08 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | qfq | 12,198,984 | 52,085,047 | -2.07% |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 16,973,300 | 73,638,490 | -0.23% |
| 2024-05-06 | 4.29 | 4.40 | 4.26 | 4.35 | 4.35 | qfq | 25,441,872 | 110,716,543 | 2.84% |
| 2024-04-30 | 4.29 | 4.32 | 4.20 | 4.23 | 4.23 | qfq | 18,071,353 | 76,884,273 | -2.08% |
| 2024-04-29 | 4.32 | 4.33 | 4.24 | 4.32 | 4.32 | qfq | 26,265,649 | 112,924,381 | 0.47% |
| 2024-04-26 | 4.18 | 4.40 | 4.16 | 4.30 | 4.30 | qfq | 28,181,185 | 120,838,996 | 2.38% |
| 2024-04-25 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 16,594,100 | 69,953,632 | -0.94% |
| 2024-04-24 | 4.06 | 4.28 | 4.04 | 4.24 | 4.24 | qfq | 26,821,682 | 112,801,017 | 4.69% |
| 2024-04-23 | 4.07 | 4.09 | 4.01 | 4.05 | 4.05 | qfq | 10,571,559 | 42,807,452 | 0.00% |
| 2024-04-22 | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | qfq | 15,373,119 | 62,879,984 | -3.11% |
| 2024-04-19 | 4.03 | 4.29 | 4.02 | 4.18 | 4.18 | qfq | 24,521,874 | 102,245,439 | 1.95% |
| 2024-04-18 | 4.04 | 4.19 | 4.00 | 4.10 | 4.10 | qfq | 21,844,546 | 90,176,720 | 1.49% |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | 4.04 | qfq | 23,072,733 | 91,348,233 | 8.02% |
| 2024-04-16 | 4.05 | 4.06 | 3.72 | 3.74 | 3.74 | qfq | 28,441,081 | 109,359,715 | -8.33% |
| 2024-04-15 | 4.20 | 4.24 | 3.92 | 4.08 | 4.08 | qfq | 25,385,062 | 104,086,334 | -3.32% |
| 2024-04-12 | 4.30 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 19,807,489 | 84,340,416 | -2.31% |
| 2024-04-11 | 4.25 | 4.38 | 4.23 | 4.32 | 4.32 | qfq | 31,801,646 | 137,189,306 | -1.37% |
| 2024-04-10 | 4.20 | 4.46 | 4.08 | 4.38 | 4.38 | qfq | 55,509,347 | 238,999,450 | 4.53% |
| 2024-04-09 | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 14,787,897 | 61,897,798 | 0.48% |
| 2024-04-08 | 4.25 | 4.32 | 4.16 | 4.17 | 4.17 | qfq | 21,896,739 | 92,895,483 | -2.57% |
| 2024-04-03 | 4.38 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 18,584,587 | 79,794,164 | -1.83% |
| 2024-04-02 | 4.42 | 4.43 | 4.30 | 4.36 | 4.36 | qfq | 27,795,892 | 121,409,319 | -1.36% |
| 2024-04-01 | 4.42 | 4.47 | 4.37 | 4.42 | 4.42 | qfq | 32,958,091 | 145,169,444 | -0.67% |
| 2024-03-29 | 4.37 | 4.52 | 4.33 | 4.45 | 4.45 | qfq | 42,743,606 | 188,681,620 | 1.60% |
| 2024-03-28 | 4.25 | 4.49 | 4.25 | 4.38 | 4.38 | qfq | 43,981,288 | 192,130,056 | 3.06% |
| 2024-03-27 | 4.36 | 4.42 | 4.21 | 4.25 | 4.25 | qfq | 58,437,668 | 251,285,063 | -5.56% |
| 2024-03-26 | 4.30 | 4.75 | 4.30 | 4.50 | 4.50 | qfq | 93,900,622 | 424,166,684 | 2.74% |
| 2024-03-25 | 4.80 | 4.98 | 4.37 | 4.38 | 4.38 | qfq | 118,560,572 | 553,800,780 | -4.99% |
| 2024-03-22 | 4.18 | 4.61 | 4.07 | 4.61 | 4.61 | qfq | 52,863,262 | 229,677,068 | 10.02% |
| 2024-03-21 | 4.18 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 14,948,692 | 62,538,174 | 0.24% |
| 2024-03-20 | 4.13 | 4.20 | 4.13 | 4.18 | 4.18 | qfq | 12,602,784 | 52,548,623 | 0.72% |
| 2024-03-19 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 13,033,734 | 54,150,052 | 0.00% |
| 2024-03-18 | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | qfq | 16,111,402 | 66,617,519 | 0.48% |
| 2024-03-15 | 4.06 | 4.13 | 4.05 | 4.13 | 4.13 | qfq | 11,813,505 | 48,363,157 | 1.23% |
| 2024-03-14 | 4.10 | 4.15 | 4.04 | 4.08 | 4.08 | qfq | 10,851,694 | 44,503,982 | -1.21% |
| 2024-03-13 | 4.13 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 10,453,960 | 43,158,244 | 0.00% |
| 2024-03-12 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 9,831,525 | 40,470,629 | 0.49% |
| 2024-03-11 | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | qfq | 10,938,965 | 44,636,920 | 1.73% |
| 2024-03-08 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | qfq | 9,898,635 | 39,907,382 | 0.50% |
| 2024-03-07 | 4.08 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 10,625,866 | 43,101,803 | -0.99% |
| 2024-03-06 | 3.97 | 4.11 | 3.97 | 4.06 | 4.06 | qfq | 10,763,866 | 43,616,384 | 1.75% |
| 2024-03-05 | 4.07 | 4.08 | 3.98 | 3.99 | 3.99 | qfq | 11,129,411 | 44,773,836 | -2.68% |
| 2024-03-04 | 4.11 | 4.18 | 4.00 | 4.10 | 4.10 | qfq | 14,823,710 | 60,547,425 | 0.24% |
| 2024-03-01 | 4.02 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 12,499,828 | 50,819,752 | 1.49% |
| 2024-02-29 | 3.80 | 4.04 | 3.80 | 4.03 | 4.03 | qfq | 19,295,126 | 76,432,928 | 3.33% |
| 2024-02-28 | 4.15 | 4.24 | 3.90 | 3.90 | 3.90 | qfq | 23,630,832 | 96,452,392 | -5.57% |
| 2024-02-27 | 4.04 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 11,927,492 | 48,730,774 | 2.48% |
| 2024-02-26 | 3.99 | 4.09 | 3.98 | 4.03 | 4.03 | qfq | 14,765,041 | 59,536,069 | 1.26% |
| 2024-02-23 | 3.92 | 3.99 | 3.88 | 3.98 | 3.98 | qfq | 14,196,992 | 55,875,585 | 1.53% |
| 2024-02-22 | 3.83 | 3.98 | 3.82 | 3.92 | 3.92 | qfq | 14,931,441 | 58,175,580 | 2.08% |
| 2024-02-21 | 3.82 | 3.94 | 3.78 | 3.84 | 3.84 | qfq | 16,702,757 | 64,669,978 | 0.52% |
| 2024-02-20 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | qfq | 13,167,091 | 50,225,753 | -1.04% |
| 2024-02-19 | 3.86 | 3.95 | 3.79 | 3.86 | 3.86 | qfq | 19,935,382 | 77,316,279 | 2.12% |
| 2024-02-08 | 3.48 | 3.78 | 3.46 | 3.78 | 3.78 | qfq | 20,251,926 | 73,827,368 | 8.62% |
| 2024-02-07 | 3.49 | 3.55 | 3.41 | 3.48 | 3.48 | qfq | 18,035,467 | 63,050,720 | 0.29% |
| 2024-02-06 | 3.35 | 3.55 | 3.16 | 3.47 | 3.47 | qfq | 20,188,330 | 67,583,141 | 2.97% |
| 2024-02-05 | 3.67 | 3.67 | 3.33 | 3.37 | 3.37 | qfq | 21,982,636 | 75,646,607 | -8.92% |
| 2024-02-02 | 3.88 | 3.94 | 3.57 | 3.70 | 3.70 | qfq | 16,351,637 | 61,682,421 | -4.64% |
| 2024-02-01 | 3.98 | 4.01 | 3.85 | 3.88 | 3.88 | qfq | 14,048,878 | 55,079,543 | -3.48% |
| 2024-01-31 | 4.17 | 4.23 | 4.00 | 4.02 | 4.02 | qfq | 16,462,814 | 67,517,786 | -5.85% |
| 2024-01-30 | 4.37 | 4.39 | 4.25 | 4.27 | 4.27 | qfq | 8,781,400 | 38,055,662 | -2.51% |
| 2024-01-29 | 4.49 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 10,809,300 | 47,855,296 | -1.79% |
| 2024-01-26 | 4.39 | 4.52 | 4.37 | 4.46 | 4.46 | qfq | 14,054,744 | 62,799,970 | 1.59% |
| 2024-01-25 | 4.22 | 4.39 | 4.20 | 4.39 | 4.39 | qfq | 12,309,499 | 53,138,109 | 4.03% |
| 2024-01-24 | 4.17 | 4.23 | 4.05 | 4.22 | 4.22 | qfq | 14,584,867 | 60,441,983 | 1.93% |
| 2024-01-23 | 4.07 | 4.16 | 4.00 | 4.14 | 4.14 | qfq | 15,624,308 | 63,998,460 | 0.98% |
| 2024-01-22 | 4.39 | 4.39 | 4.07 | 4.10 | 4.10 | qfq | 18,964,052 | 79,889,304 | -7.03% |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.41 | 4.41 | qfq | 6,352,000 | 28,212,683 | -1.34% |
| 2024-01-18 | 4.52 | 4.53 | 4.31 | 4.47 | 4.47 | qfq | 15,909,558 | 70,151,526 | -1.76% |
| 2024-01-17 | 4.62 | 4.68 | 4.55 | 4.55 | 4.55 | qfq | 7,243,900 | 33,384,182 | -2.15% |
| 2024-01-16 | 4.64 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 8,373,788 | 38,751,516 | 0.22% |
| 2024-01-15 | 4.62 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 5,256,559 | 24,408,223 | 0.00% |
| 2024-01-12 | 4.67 | 4.73 | 4.64 | 4.64 | 4.64 | qfq | 6,674,260 | 31,245,735 | -0.85% |
| 2024-01-11 | 4.61 | 4.69 | 4.59 | 4.68 | 4.68 | qfq | 7,874,990 | 36,628,219 | 1.30% |
| 2024-01-10 | 4.60 | 4.68 | 4.55 | 4.62 | 4.62 | qfq | 8,736,707 | 40,397,652 | 0.00% |
| 2024-01-09 | 4.59 | 4.66 | 4.58 | 4.62 | 4.62 | qfq | 7,885,748 | 36,415,447 | 0.43% |
| 2024-01-08 | 4.67 | 4.68 | 4.59 | 4.60 | 4.60 | qfq | 8,380,067 | 38,819,215 | -1.92% |
| 2024-01-05 | 4.74 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 10,831,176 | 51,395,808 | -1.88% |
| 2024-01-04 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | qfq | 9,698,049 | 46,245,785 | 0.00% |
| 2024-01-03 | 4.80 | 4.83 | 4.75 | 4.78 | 4.78 | qfq | 10,221,075 | 48,901,362 | -0.42% |
| 2024-01-02 | 4.73 | 4.89 | 4.71 | 4.80 | 4.80 | qfq | 16,814,525 | 80,732,619 | 1.91% |
| 2023-12-29 | 4.68 | 4.73 | 4.66 | 4.71 | 4.71 | qfq | 9,677,660 | 45,496,359 | 0.86% |
| 2023-12-28 | 4.55 | 4.68 | 4.53 | 4.67 | 4.67 | qfq | 11,429,700 | 52,912,088 | 2.41% |
| 2023-12-27 | 4.56 | 4.60 | 4.50 | 4.56 | 4.56 | qfq | 8,174,260 | 37,143,527 | -0.44% |
| 2023-12-26 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 7,267,382 | 33,469,420 | -2.35% |
| 2023-12-25 | 4.60 | 4.69 | 4.59 | 4.69 | 4.69 | qfq | 9,655,191 | 44,881,120 | 1.96% |
| 2023-12-22 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 11,366,260 | 52,539,420 | -1.50% |
| 2023-12-21 | 4.65 | 4.69 | 4.55 | 4.67 | 4.67 | qfq | 14,063,713 | 65,044,287 | 0.00% |
| 2023-12-20 | 4.73 | 4.75 | 4.65 | 4.67 | 4.67 | qfq | 9,752,095 | 45,829,059 | -1.48% |
| 2023-12-19 | 4.72 | 4.79 | 4.69 | 4.74 | 4.74 | qfq | 8,103,833 | 38,397,938 | 0.42% |
| 2023-12-18 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 9,016,064 | 42,841,003 | -1.46% |
| 2023-12-15 | 4.82 | 4.86 | 4.78 | 4.79 | 4.79 | qfq | 8,877,225 | 42,754,526 | -0.83% |
| 2023-12-14 | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | qfq | 8,280,062 | 40,070,880 | 0.00% |
| 2023-12-13 | 4.83 | 4.87 | 4.81 | 4.83 | 4.83 | qfq | 9,429,113 | 45,667,696 | -0.21% |
| 2023-12-12 | 4.80 | 4.85 | 4.78 | 4.84 | 4.84 | qfq | 9,260,593 | 44,578,985 | 0.62% |
| 2023-12-11 | 4.75 | 4.82 | 4.70 | 4.81 | 4.81 | qfq | 10,533,179 | 50,298,757 | 0.84% |
| 2023-12-08 | 4.84 | 4.87 | 4.76 | 4.77 | 4.77 | qfq | 15,400,978 | 73,950,992 | -1.45% |
| 2023-12-07 | 4.87 | 4.88 | 4.82 | 4.84 | 4.84 | qfq | 11,666,100 | 56,552,050 | -0.41% |
| 2023-12-06 | 4.85 | 4.92 | 4.83 | 4.86 | 4.86 | qfq | 14,155,234 | 69,079,476 | -0.21% |
| 2023-12-05 | 4.94 | 4.98 | 4.86 | 4.87 | 4.87 | qfq | 16,572,971 | 81,549,035 | -1.62% |
| 2023-12-04 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | qfq | 15,621,135 | 77,325,547 | 0.20% |
| 2023-12-01 | 4.99 | 4.99 | 4.80 | 4.94 | 4.94 | qfq | 36,030,142 | 177,201,962 | -1.98% |
| 2023-11-30 | 5.20 | 5.20 | 4.97 | 5.04 | 5.04 | qfq | 46,211,512 | 233,874,560 | -3.45% |
| 2023-11-29 | 5.22 | 5.27 | 5.18 | 5.22 | 5.22 | qfq | 22,988,156 | 120,207,821 | 0.00% |
| 2023-11-28 | 5.22 | 5.24 | 5.17 | 5.22 | 5.22 | qfq | 19,249,193 | 100,150,051 | 0.00% |
| 2023-11-27 | 5.06 | 5.24 | 5.05 | 5.22 | 5.22 | qfq | 34,655,517 | 179,497,149 | 2.96% |
| 2023-11-24 | 5.14 | 5.18 | 5.07 | 5.07 | 5.07 | qfq | 17,849,155 | 91,198,265 | -1.74% |
| 2023-11-23 | 5.10 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 18,474,622 | 94,710,114 | 0.98% |
| 2023-11-22 | 5.22 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 29,587,777 | 152,740,932 | -2.48% |
| 2023-11-21 | 5.21 | 5.30 | 5.17 | 5.24 | 5.24 | qfq | 39,364,825 | 205,901,357 | 0.58% |
| 2023-11-20 | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | qfq | 17,344,315 | 90,236,167 | 0.97% |
| 2023-11-17 | 5.12 | 5.20 | 5.11 | 5.16 | 5.16 | qfq | 16,093,519 | 83,108,680 | 0.39% |
| 2023-11-16 | 5.19 | 5.21 | 5.12 | 5.14 | 5.14 | qfq | 21,600,444 | 111,574,786 | -0.96% |
| 2023-11-15 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | qfq | 19,610,101 | 101,798,408 | -0.19% |
| 2023-11-14 | 5.23 | 5.25 | 5.17 | 5.20 | 5.20 | qfq | 20,662,663 | 107,383,239 | -0.57% |
| 2023-11-13 | 5.17 | 5.23 | 5.13 | 5.23 | 5.23 | qfq | 23,712,529 | 123,049,927 | 1.16% |
| 2023-11-10 | 5.18 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 22,876,217 | 117,892,338 | -0.58% |
| 2023-11-09 | 5.18 | 5.28 | 5.15 | 5.20 | 5.20 | qfq | 48,791,967 | 254,185,878 | 0.58% |
| 2023-11-08 | 5.11 | 5.19 | 5.03 | 5.17 | 5.17 | qfq | 39,737,375 | 202,949,495 | 0.78% |
| 2023-11-07 | 5.15 | 5.15 | 5.09 | 5.13 | 5.13 | qfq | 20,426,810 | 104,452,335 | -0.58% |
| 2023-11-06 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | qfq | 26,925,511 | 138,042,165 | 1.38% |
| 2023-11-03 | 5.10 | 5.16 | 5.08 | 5.09 | 5.09 | qfq | 25,099,131 | 128,354,597 | 0.20% |
| 2023-11-02 | 5.15 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 32,112,777 | 164,673,467 | -2.31% |
| 2023-11-01 | 5.11 | 5.29 | 5.04 | 5.20 | 5.20 | qfq | 57,218,832 | 296,666,818 | 1.96% |
| 2023-10-31 | 5.16 | 5.17 | 5.07 | 5.10 | 5.10 | qfq | 25,281,151 | 129,253,641 | -0.97% |
| 2023-10-30 | 5.17 | 5.25 | 5.13 | 5.15 | 5.15 | qfq | 35,857,629 | 185,383,105 | 0.19% |
| 2023-10-27 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 27,449,421 | 140,516,226 | 0.39% |
| 2023-10-26 | 4.88 | 5.19 | 4.83 | 5.12 | 5.12 | qfq | 41,076,230 | 207,034,320 | 4.07% |
| 2023-10-25 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | qfq | 13,150,700 | 64,526,509 | 1.65% |
| 2023-10-24 | 4.81 | 4.87 | 4.78 | 4.84 | 4.84 | qfq | 12,848,224 | 62,037,997 | 0.62% |
| 2023-10-23 | 4.95 | 4.95 | 4.77 | 4.81 | 4.81 | qfq | 16,405,065 | 79,494,135 | -3.02% |
| 2023-10-20 | 4.86 | 5.00 | 4.85 | 4.96 | 4.96 | qfq | 17,024,845 | 84,331,360 | 1.02% |
| 2023-10-19 | 4.95 | 5.01 | 4.90 | 4.91 | 4.91 | qfq | 15,018,205 | 74,423,842 | -1.41% |
| 2023-10-18 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 13,644,342 | 68,152,593 | -1.19% |
| 2023-10-17 | 5.09 | 5.10 | 5.02 | 5.04 | 5.04 | qfq | 16,249,373 | 81,894,710 | -1.37% |
| 2023-10-16 | 5.08 | 5.12 | 5.02 | 5.11 | 5.11 | qfq | 21,257,224 | 107,935,035 | 0.79% |
| 2023-10-13 | 5.16 | 5.16 | 5.04 | 5.07 | 5.07 | qfq | 26,061,930 | 132,425,434 | -1.74% |
| 2023-10-12 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | qfq | 29,697,219 | 152,036,524 | 0.98% |
| 2023-10-11 | 5.14 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 51,670,914 | 264,714,816 | 0.59% |
| 2023-10-10 | 4.93 | 5.11 | 4.91 | 5.08 | 5.08 | qfq | 45,413,154 | 228,768,894 | 2.42% |
| 2023-10-09 | 4.93 | 4.98 | 4.86 | 4.96 | 4.96 | qfq | 22,030,079 | 108,577,220 | 0.81% |
| 2023-09-28 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | qfq | 16,675,563 | 82,206,859 | 0.61% |
| 2023-09-27 | 4.90 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 18,834,545 | 92,456,280 | -0.41% |
| 2023-09-26 | 5.02 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 20,559,148 | 101,500,764 | -2.00% |
| 2023-09-25 | 4.94 | 5.02 | 4.92 | 5.01 | 5.01 | qfq | 24,516,844 | 121,842,429 | 0.40% |
| 2023-09-22 | 4.92 | 4.99 | 4.85 | 4.99 | 4.99 | qfq | 30,400,636 | 149,688,506 | 1.01% |
| 2023-09-21 | 4.99 | 5.04 | 4.90 | 4.94 | 4.94 | qfq | 34,886,086 | 173,076,600 | -1.59% |
| 2023-09-20 | 5.09 | 5.11 | 4.99 | 5.02 | 5.02 | qfq | 44,274,568 | 222,699,644 | -2.90% |
| 2023-09-19 | 4.98 | 5.33 | 4.98 | 5.17 | 5.17 | qfq | 76,055,701 | 389,550,209 | 1.97% |
| 2023-09-18 | 4.99 | 5.14 | 4.94 | 5.07 | 5.07 | qfq | 95,490,730 | 480,872,449 | -1.36% |
| 2023-09-15 | 4.68 | 5.14 | 4.67 | 5.14 | 5.14 | qfq | 107,076,216 | 539,073,075 | 10.06% |
| 2023-09-14 | 4.70 | 4.72 | 4.65 | 4.67 | 4.67 | qfq | 10,468,444 | 49,082,133 | -0.85% |
| 2023-09-13 | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 12,800,893 | 60,417,376 | -1.26% |
| 2023-09-12 | 4.75 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 9,806,131 | 46,656,808 | 0.42% |
| 2023-09-11 | 4.70 | 4.76 | 4.68 | 4.75 | 4.75 | qfq | 11,298,009 | 53,447,403 | 1.28% |
| 2023-09-08 | 4.71 | 4.71 | 4.66 | 4.69 | 4.69 | qfq | 8,183,504 | 38,343,503 | -0.42% |
| 2023-09-07 | 4.77 | 4.78 | 4.70 | 4.71 | 4.71 | qfq | 10,448,080 | 49,401,667 | -1.67% |
| 2023-09-06 | 4.76 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 9,369,109 | 44,668,670 | 0.63% |
| 2023-09-05 | 4.80 | 4.80 | 4.73 | 4.76 | 4.76 | qfq | 12,517,329 | 59,517,434 | -1.04% |
| 2023-09-04 | 4.74 | 4.82 | 4.73 | 4.81 | 4.81 | qfq | 13,258,757 | 63,393,095 | 1.69% |
| 2023-09-01 | 4.76 | 4.79 | 4.71 | 4.73 | 4.73 | qfq | 10,663,885 | 50,594,052 | -0.63% |
| 2023-08-31 | 4.83 | 4.84 | 4.75 | 4.76 | 4.76 | qfq | 12,339,378 | 58,897,104 | -1.65% |
| 2023-08-30 | 4.81 | 4.86 | 4.80 | 4.84 | 4.84 | qfq | 11,531,462 | 55,738,622 | 0.41% |
| 2023-08-29 | 4.69 | 4.83 | 4.69 | 4.82 | 4.82 | qfq | 11,869,741 | 56,844,734 | 1.90% |
| 2023-08-28 | 4.91 | 4.93 | 4.72 | 4.73 | 4.73 | qfq | 18,938,436 | 91,064,123 | 1.28% |
| 2023-08-25 | 4.72 | 4.75 | 4.65 | 4.67 | 4.67 | qfq | 12,196,835 | 57,264,422 | -1.06% |
| 2023-08-24 | 4.76 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 10,005,404 | 47,317,690 | -0.42% |
| 2023-08-23 | 4.78 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 13,724,286 | 65,335,387 | -0.84% |
| 2023-08-22 | 4.79 | 4.83 | 4.66 | 4.78 | 4.78 | qfq | 17,145,856 | 81,365,418 | 0.00% |
| 2023-08-21 | 4.83 | 4.89 | 4.78 | 4.78 | 4.78 | qfq | 13,374,281 | 64,679,666 | -1.44% |
| 2023-08-18 | 4.91 | 4.95 | 4.85 | 4.85 | 4.85 | qfq | 13,941,205 | 68,358,332 | -2.02% |
| 2023-08-17 | 4.85 | 4.96 | 4.84 | 4.95 | 4.95 | qfq | 14,823,710 | 72,823,058 | 1.02% |
| 2023-08-16 | 4.95 | 4.98 | 4.90 | 4.90 | 4.90 | qfq | 15,529,200 | 76,551,750 | -1.80% |
| 2023-08-15 | 4.95 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 18,598,540 | 93,042,940 | 0.40% |
| 2023-08-14 | 4.91 | 4.98 | 4.87 | 4.97 | 4.97 | qfq | 18,749,557 | 92,491,630 | 0.00% |
| 2023-08-11 | 5.10 | 5.11 | 4.96 | 4.97 | 4.97 | qfq | 30,143,238 | 151,084,218 | -1.97% |
| 2023-08-10 | 5.10 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 24,915,000 | 126,832,758 | -1.36% |
| 2023-08-09 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | qfq | 31,507,589 | 162,777,447 | -2.10% |
| 2023-08-08 | 5.28 | 5.36 | 5.16 | 5.25 | 5.25 | qfq | 53,830,676 | 282,212,455 | -2.05% |
| 2023-08-07 | 5.11 | 5.41 | 5.08 | 5.36 | 5.36 | qfq | 89,267,066 | 473,361,477 | 3.88% |
| 2023-08-04 | 5.10 | 5.24 | 5.04 | 5.16 | 5.16 | qfq | 73,833,048 | 377,235,726 | 0.19% |
| 2023-08-03 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | qfq | 91,633,310 | 473,494,383 | -5.50% |
| 2023-08-02 | 5.76 | 5.99 | 5.42 | 5.45 | 5.45 | qfq | 152,686,282 | 872,381,246 | -1.27% |
| 2023-08-01 | 5.14 | 5.65 | 5.12 | 5.52 | 5.52 | qfq | 105,622,767 | 570,986,548 | 6.56% |
| 2023-07-31 | 4.97 | 5.20 | 4.95 | 5.18 | 5.18 | qfq | 48,227,714 | 244,863,143 | 3.39% |
| 2023-07-28 | 5.09 | 5.10 | 4.93 | 5.01 | 5.01 | qfq | 40,143,630 | 201,178,293 | 0.00% |
| 2023-07-27 | 4.89 | 5.12 | 4.86 | 5.01 | 5.01 | qfq | 38,072,426 | 190,146,052 | 1.83% |
| 2023-07-26 | 4.88 | 4.95 | 4.84 | 4.92 | 4.92 | qfq | 15,325,750 | 75,027,292 | 1.03% |
| 2023-07-25 | 4.82 | 4.89 | 4.81 | 4.87 | 4.87 | qfq | 11,698,795 | 56,751,769 | 1.46% |
| 2023-07-24 | 4.79 | 4.83 | 4.75 | 4.80 | 4.80 | qfq | 7,523,834 | 36,112,850 | -0.21% |
| 2023-07-21 | 4.81 | 4.83 | 4.79 | 4.81 | 4.81 | qfq | 8,669,819 | 41,673,754 | -0.21% |
| 2023-07-20 | 4.88 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 9,504,716 | 46,075,734 | -1.63% |
| 2023-07-19 | 4.93 | 4.96 | 4.87 | 4.90 | 4.90 | qfq | 11,161,604 | 54,684,925 | -0.41% |
| 2023-07-18 | 4.89 | 4.94 | 4.86 | 4.92 | 4.92 | qfq | 12,282,993 | 60,338,427 | 0.61% |
| 2023-07-17 | 4.82 | 4.93 | 4.77 | 4.89 | 4.89 | qfq | 16,422,282 | 79,988,948 | 1.45% |