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
宏盛华源601096.SH
最近收盘价4.122026-07-17
最近交易日2026-07-17
成交量（股）35,881,773
成交额（元）148,883,608
日线记录619
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.0222 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.0238 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.0162 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-22 | cash_dividend | 0.0114 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.01393 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 619 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 | 4.12 | 4.20 | 4.09 | 4.12 | 4.12 | qfq | 35,881,773 | 148,883,608 | -0.24% |
| 2026-07-16 | 4.16 | 4.19 | 4.09 | 4.13 | 4.13 | qfq | 18,951,179 | 78,552,127 | -0.72% |
| 2026-07-15 | 4.10 | 4.20 | 4.07 | 4.16 | 4.16 | qfq | 18,893,064 | 78,426,729 | 1.46% |
| 2026-07-14 | 4.04 | 4.10 | 4.01 | 4.10 | 4.10 | qfq | 18,507,688 | 75,091,630 | 1.74% |
| 2026-07-13 | 4.16 | 4.19 | 4.02 | 4.03 | 4.03 | qfq | 21,403,630 | 87,359,801 | -2.66% |
| 2026-07-10 | 4.08 | 4.22 | 4.03 | 4.14 | 4.14 | qfq | 26,638,804 | 110,438,793 | 1.47% |
| 2026-07-09 | 4.09 | 4.13 | 3.99 | 4.08 | 4.08 | qfq | 23,093,300 | 93,674,458 | -0.73% |
| 2026-07-08 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 16,415,500 | 67,935,589 | -1.44% |
| 2026-07-07 | 4.29 | 4.32 | 4.17 | 4.17 | 4.17 | qfq | 21,874,100 | 92,409,730 | -3.02% |
| 2026-07-06 | 4.42 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 24,012,870 | 104,271,580 | -2.05% |
| 2026-07-03 | 4.30 | 4.41 | 4.29 | 4.39 | 4.39 | qfq | 26,599,222 | 116,237,996 | 2.33% |
| 2026-07-02 | 4.27 | 4.40 | 4.26 | 4.29 | 4.29 | qfq | 30,450,256 | 132,088,973 | -0.23% |
| 2026-07-01 | 4.34 | 4.35 | 4.22 | 4.30 | 4.30 | qfq | 30,416,575 | 130,235,132 | -0.92% |
| 2026-06-30 | 4.30 | 4.37 | 4.29 | 4.34 | 4.34 | qfq | 20,259,970 | 87,832,115 | 0.23% |
| 2026-06-29 | 4.31 | 4.39 | 4.23 | 4.33 | 4.33 | qfq | 25,601,653 | 110,672,878 | -1.14% |
| 2026-06-26 | 4.48 | 4.63 | 4.35 | 4.38 | 4.38 | qfq | 34,951,630 | 156,033,526 | -1.35% |
| 2026-06-25 | 4.48 | 4.60 | 4.42 | 4.44 | 4.44 | qfq | 28,578,300 | 127,835,428 | -1.33% |
| 2026-06-24 | 4.56 | 4.60 | 4.45 | 4.50 | 4.50 | qfq | 25,032,300 | 112,743,296 | -1.96% |
| 2026-06-23 | 4.66 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 21,161,800 | 98,083,996 | -2.13% |
| 2026-06-22 | 4.62 | 4.69 | 4.47 | 4.69 | 4.69 | qfq | 28,113,806 | 128,793,636 | 1.74% |
| 2026-06-18 | 4.66 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 19,779,030 | 91,378,701 | -1.28% |
| 2026-06-17 | 4.75 | 4.78 | 4.64 | 4.67 | 4.67 | qfq | 23,303,489 | 109,132,109 | -2.10% |
| 2026-06-16 | 4.74 | 4.82 | 4.66 | 4.77 | 4.77 | qfq | 29,440,455 | 140,108,449 | 1.49% |
| 2026-06-15 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | qfq | 29,229,407 | 137,371,006 | 2.17% |
| 2026-06-12 | 4.65 | 4.68 | 4.56 | 4.60 | 4.60 | qfq | 34,464,855 | 159,339,990 | -0.43% |
| 2026-06-11 | 4.76 | 4.79 | 4.57 | 4.62 | 4.62 | qfq | 37,849,878 | 175,731,134 | -3.75% |
| 2026-06-10 | 4.70 | 4.93 | 4.67 | 4.80 | 4.80 | qfq | 44,953,392 | 215,787,897 | 1.05% |
| 2026-06-09 | 4.85 | 5.02 | 4.67 | 4.75 | 4.75 | qfq | 44,341,691 | 211,934,512 | 1.28% |
| 2026-06-08 | 4.74 | 4.78 | 4.61 | 4.69 | 4.67 | qfq | 29,242,300 | 137,125,122 | -2.49% |
| 2026-06-05 | 4.85 | 4.89 | 4.75 | 4.81 | 4.79 | qfq | 20,538,940 | 99,012,940 | -0.82% |
| 2026-06-04 | 4.91 | 4.95 | 4.82 | 4.85 | 4.83 | qfq | 22,632,021 | 110,010,309 | -1.42% |
| 2026-06-03 | 4.97 | 5.00 | 4.88 | 4.92 | 4.90 | qfq | 20,030,570 | 98,909,479 | -0.81% |
| 2026-06-02 | 5.10 | 5.11 | 4.91 | 4.96 | 4.94 | qfq | 23,235,437 | 115,543,817 | -2.36% |
| 2026-06-01 | 5.05 | 5.13 | 5.02 | 5.08 | 5.06 | qfq | 18,534,967 | 94,181,053 | 0.59% |
| 2026-05-29 | 5.17 | 5.17 | 5.04 | 5.05 | 5.03 | qfq | 24,640,223 | 125,728,463 | -2.13% |
| 2026-05-28 | 5.10 | 5.22 | 5.07 | 5.16 | 5.14 | qfq | 20,039,616 | 103,142,260 | 0.98% |
| 2026-05-27 | 5.10 | 5.24 | 5.08 | 5.11 | 5.09 | qfq | 20,404,690 | 104,854,434 | -0.97% |
| 2026-05-26 | 5.23 | 5.24 | 5.08 | 5.16 | 5.14 | qfq | 22,658,800 | 116,238,694 | -1.90% |
| 2026-05-25 | 5.25 | 5.36 | 5.22 | 5.26 | 5.24 | qfq | 24,025,966 | 126,947,798 | 1.35% |
| 2026-05-22 | 5.14 | 5.24 | 5.06 | 5.19 | 5.17 | qfq | 22,625,426 | 117,293,084 | 0.97% |
| 2026-05-21 | 5.45 | 5.49 | 5.11 | 5.14 | 5.12 | qfq | 48,877,500 | 258,070,843 | -5.86% |
| 2026-05-20 | 5.59 | 5.61 | 5.43 | 5.46 | 5.43 | qfq | 30,061,161 | 164,356,653 | -2.85% |
| 2026-05-19 | 5.55 | 5.64 | 5.48 | 5.62 | 5.59 | qfq | 28,602,395 | 159,283,386 | 1.26% |
| 2026-05-18 | 5.53 | 5.65 | 5.50 | 5.55 | 5.52 | qfq | 26,008,675 | 144,663,624 | -0.54% |
| 2026-05-15 | 5.72 | 5.80 | 5.55 | 5.58 | 5.55 | qfq | 41,231,297 | 231,969,667 | -2.62% |
| 2026-05-14 | 6.01 | 6.05 | 5.72 | 5.73 | 5.70 | qfq | 56,108,530 | 327,992,020 | -4.82% |
| 2026-05-13 | 5.80 | 6.07 | 5.79 | 6.02 | 5.99 | qfq | 70,300,914 | 420,165,968 | 3.97% |
| 2026-05-12 | 5.71 | 5.89 | 5.66 | 5.79 | 5.76 | qfq | 57,507,698 | 333,195,334 | 0.87% |
| 2026-05-11 | 5.70 | 5.78 | 5.68 | 5.74 | 5.71 | qfq | 40,893,117 | 234,417,383 | 0.70% |
| 2026-05-08 | 5.71 | 5.72 | 5.63 | 5.70 | 5.67 | qfq | 33,982,123 | 193,026,005 | -1.04% |
| 2026-05-07 | 5.70 | 5.77 | 5.66 | 5.76 | 5.73 | qfq | 41,878,559 | 240,012,542 | 2.31% |
| 2026-05-06 | 5.55 | 5.65 | 5.54 | 5.63 | 5.60 | qfq | 30,607,371 | 171,734,401 | 1.26% |
| 2026-04-30 | 5.67 | 5.68 | 5.52 | 5.56 | 5.53 | qfq | 27,909,845 | 155,470,221 | -1.59% |
| 2026-04-29 | 5.45 | 5.67 | 5.41 | 5.65 | 5.62 | qfq | 42,883,730 | 239,303,972 | 4.63% |
| 2026-04-28 | 5.43 | 5.45 | 5.35 | 5.40 | 5.37 | qfq | 24,373,665 | 131,432,782 | -0.92% |
| 2026-04-27 | 5.52 | 5.52 | 5.44 | 5.45 | 5.42 | qfq | 20,687,271 | 113,025,225 | -0.91% |
| 2026-04-24 | 5.57 | 5.60 | 5.48 | 5.50 | 5.47 | qfq | 22,684,166 | 125,389,783 | -1.43% |
| 2026-04-23 | 5.61 | 5.70 | 5.51 | 5.58 | 5.55 | qfq | 27,992,893 | 156,150,969 | -0.53% |
| 2026-04-22 | 5.58 | 5.62 | 5.56 | 5.61 | 5.58 | qfq | 20,760,400 | 116,152,115 | -0.18% |
| 2026-04-21 | 5.65 | 5.66 | 5.51 | 5.62 | 5.59 | qfq | 29,564,400 | 164,943,234 | 0.00% |
| 2026-04-20 | 5.52 | 5.63 | 5.51 | 5.62 | 5.59 | qfq | 29,765,400 | 166,048,214 | 1.44% |
| 2026-04-17 | 5.54 | 5.58 | 5.48 | 5.54 | 5.51 | qfq | 24,250,685 | 134,029,439 | -0.54% |
| 2026-04-16 | 5.55 | 5.57 | 5.44 | 5.57 | 5.54 | qfq | 29,033,093 | 160,579,383 | 0.36% |
| 2026-04-15 | 5.53 | 5.66 | 5.49 | 5.55 | 5.52 | qfq | 37,013,500 | 206,447,962 | 0.73% |
| 2026-04-14 | 5.55 | 5.58 | 5.47 | 5.51 | 5.48 | qfq | 28,582,687 | 157,484,678 | -0.36% |
| 2026-04-13 | 5.69 | 5.69 | 5.49 | 5.53 | 5.50 | qfq | 45,083,057 | 249,719,316 | -3.32% |
| 2026-04-10 | 5.80 | 5.81 | 5.71 | 5.72 | 5.69 | qfq | 24,026,122 | 138,236,138 | -0.17% |
| 2026-04-09 | 5.71 | 5.77 | 5.66 | 5.73 | 5.70 | qfq | 22,313,971 | 127,823,986 | -0.35% |
| 2026-04-08 | 5.69 | 5.77 | 5.65 | 5.75 | 5.72 | qfq | 29,827,765 | 170,647,264 | 3.23% |
| 2026-04-07 | 5.50 | 5.60 | 5.46 | 5.57 | 5.54 | qfq | 29,433,900 | 163,600,097 | 2.20% |
| 2026-04-03 | 5.61 | 5.62 | 5.44 | 5.45 | 5.42 | qfq | 29,814,549 | 163,745,414 | -2.85% |
| 2026-04-02 | 5.66 | 5.77 | 5.55 | 5.61 | 5.58 | qfq | 27,384,962 | 154,548,177 | -1.58% |
| 2026-04-01 | 5.73 | 5.77 | 5.63 | 5.70 | 5.67 | qfq | 26,221,758 | 149,207,561 | 1.42% |
| 2026-03-31 | 5.70 | 5.78 | 5.61 | 5.62 | 5.59 | qfq | 27,948,558 | 158,676,238 | -1.40% |
| 2026-03-30 | 5.74 | 5.74 | 5.51 | 5.70 | 5.67 | qfq | 42,168,636 | 237,631,244 | -1.38% |
| 2026-03-27 | 5.65 | 5.83 | 5.57 | 5.78 | 5.75 | qfq | 31,086,297 | 178,946,368 | 1.23% |
| 2026-03-26 | 5.90 | 5.92 | 5.66 | 5.71 | 5.68 | qfq | 34,705,499 | 200,182,829 | -3.06% |
| 2026-03-25 | 5.86 | 5.97 | 5.86 | 5.89 | 5.86 | qfq | 43,016,497 | 254,314,357 | 1.03% |
| 2026-03-24 | 5.78 | 5.84 | 5.64 | 5.83 | 5.80 | qfq | 46,726,534 | 269,014,139 | 3.19% |
| 2026-03-23 | 5.76 | 5.92 | 5.58 | 5.65 | 5.62 | qfq | 54,325,670 | 311,986,114 | -3.91% |
| 2026-03-20 | 6.02 | 6.10 | 5.88 | 5.88 | 5.85 | qfq | 43,128,478 | 258,224,899 | -2.49% |
| 2026-03-19 | 6.16 | 6.21 | 5.97 | 6.03 | 6.00 | qfq | 55,484,500 | 336,627,743 | -3.67% |
| 2026-03-18 | 6.23 | 6.36 | 6.12 | 6.26 | 6.23 | qfq | 52,669,466 | 328,612,706 | 0.48% |
| 2026-03-17 | 6.39 | 6.49 | 6.21 | 6.23 | 6.20 | qfq | 63,056,023 | 399,270,010 | -2.50% |
| 2026-03-16 | 6.41 | 6.49 | 6.35 | 6.39 | 6.36 | qfq | 49,307,947 | 315,585,170 | -1.54% |
| 2026-03-13 | 6.71 | 6.75 | 6.46 | 6.49 | 6.46 | qfq | 62,989,878 | 414,555,561 | -3.13% |
| 2026-03-12 | 6.90 | 6.92 | 6.64 | 6.70 | 6.67 | qfq | 82,112,696 | 552,721,755 | -2.90% |
| 2026-03-11 | 7.00 | 7.02 | 6.83 | 6.90 | 6.87 | qfq | 102,851,443 | 709,491,914 | -1.57% |
| 2026-03-10 | 7.07 | 7.36 | 6.95 | 7.01 | 6.98 | qfq | 153,591,943 | 1,088,951,930 | -0.71% |
| 2026-03-09 | 6.75 | 7.07 | 6.65 | 7.06 | 7.03 | qfq | 175,208,495 | 1,205,890,755 | 5.22% |
| 2026-03-06 | 6.59 | 6.99 | 6.58 | 6.71 | 6.68 | qfq | 159,101,732 | 1,077,416,989 | 2.76% |
| 2026-03-05 | 6.52 | 6.81 | 6.44 | 6.53 | 6.50 | qfq | 182,828,330 | 1,199,859,594 | 3.98% |
| 2026-03-04 | 5.60 | 6.28 | 5.56 | 6.28 | 6.25 | qfq | 164,625,242 | 1,012,872,527 | 9.98% |
| 2026-03-03 | 6.11 | 6.14 | 5.71 | 5.71 | 5.68 | qfq | 105,848,507 | 621,802,699 | -6.70% |
| 2026-03-02 | 6.05 | 6.30 | 6.05 | 6.12 | 6.09 | qfq | 89,208,176 | 550,837,576 | -2.24% |
| 2026-02-27 | 6.45 | 6.45 | 6.15 | 6.26 | 6.23 | qfq | 161,000,536 | 1,012,084,315 | -7.12% |
| 2026-02-26 | 6.41 | 7.00 | 6.19 | 6.74 | 6.71 | qfq | 183,339,188 | 1,205,295,812 | 5.97% |
| 2026-02-25 | 6.13 | 6.39 | 6.08 | 6.36 | 6.33 | qfq | 114,527,237 | 720,175,971 | 3.92% |
| 2026-02-24 | 6.06 | 6.30 | 6.02 | 6.12 | 6.09 | qfq | 105,474,456 | 649,198,715 | 2.17% |
| 2026-02-13 | 5.90 | 6.09 | 5.79 | 5.99 | 5.96 | qfq | 91,118,974 | 543,320,077 | 0.67% |
| 2026-02-12 | 5.92 | 6.08 | 5.73 | 5.95 | 5.92 | qfq | 98,527,249 | 586,071,566 | 2.06% |
| 2026-02-11 | 5.85 | 6.01 | 5.79 | 5.83 | 5.80 | qfq | 73,524,890 | 432,438,925 | -1.52% |
| 2026-02-10 | 6.10 | 6.16 | 5.88 | 5.92 | 5.89 | qfq | 98,337,918 | 589,322,399 | -0.34% |
| 2026-02-09 | 5.92 | 6.07 | 5.81 | 5.94 | 5.91 | qfq | 119,648,869 | 710,370,675 | 1.89% |
| 2026-02-06 | 5.63 | 6.06 | 5.63 | 5.83 | 5.80 | qfq | 151,274,523 | 889,869,464 | -1.02% |
| 2026-02-05 | 6.28 | 6.56 | 5.85 | 5.89 | 5.86 | qfq | 202,374,531 | 1,224,287,644 | -4.85% |
| 2026-02-04 | 5.70 | 6.19 | 5.64 | 6.19 | 6.16 | qfq | 99,929,070 | 604,236,042 | 9.95% |
| 2026-02-03 | 5.50 | 5.68 | 5.44 | 5.63 | 5.60 | qfq | 146,508,495 | 819,444,010 | 1.99% |
| 2026-02-02 | 5.26 | 5.63 | 5.22 | 5.52 | 5.49 | qfq | 153,194,447 | 843,866,385 | 3.95% |
| 2026-01-30 | 5.40 | 5.41 | 5.13 | 5.31 | 5.28 | qfq | 111,065,327 | 584,839,268 | -3.45% |
| 2026-01-29 | 5.35 | 5.54 | 5.33 | 5.50 | 5.47 | qfq | 134,761,933 | 735,534,577 | 2.42% |
| 2026-01-28 | 5.30 | 5.50 | 5.27 | 5.37 | 5.34 | qfq | 99,897,519 | 535,537,908 | 0.75% |
| 2026-01-27 | 5.32 | 5.40 | 5.19 | 5.33 | 5.30 | qfq | 89,116,670 | 470,812,488 | 0.19% |
| 2026-01-26 | 5.29 | 5.45 | 5.26 | 5.32 | 5.29 | qfq | 122,252,069 | 653,538,780 | 1.14% |
| 2026-01-23 | 5.07 | 5.49 | 5.05 | 5.26 | 5.24 | qfq | 159,761,688 | 842,493,953 | 3.14% |
| 2026-01-22 | 5.18 | 5.34 | 5.04 | 5.10 | 5.08 | qfq | 132,177,163 | 677,733,620 | -1.35% |
| 2026-01-21 | 5.46 | 5.51 | 5.11 | 5.17 | 5.15 | qfq | 187,872,031 | 982,375,959 | -5.48% |
| 2026-01-20 | 5.40 | 5.84 | 5.31 | 5.47 | 5.44 | qfq | 326,507,717 | 1,807,232,728 | 3.01% |
| 2026-01-19 | 4.83 | 5.31 | 4.78 | 5.31 | 5.28 | qfq | 191,388,382 | 993,733,855 | 9.94% |
| 2026-01-16 | 4.56 | 4.83 | 4.54 | 4.83 | 4.81 | qfq | 164,488,011 | 786,774,859 | 10.02% |
| 2026-01-15 | 4.31 | 4.39 | 4.30 | 4.39 | 4.37 | qfq | 27,176,973 | 117,886,083 | 1.62% |
| 2026-01-14 | 4.33 | 4.39 | 4.27 | 4.32 | 4.30 | qfq | 33,892,962 | 147,305,505 | -0.92% |
| 2026-01-13 | 4.35 | 4.39 | 4.30 | 4.36 | 4.34 | qfq | 34,349,638 | 149,003,095 | 0.00% |
| 2026-01-12 | 4.32 | 4.38 | 4.29 | 4.36 | 4.34 | qfq | 26,423,846 | 114,505,563 | 0.93% |
| 2026-01-09 | 4.27 | 4.35 | 4.26 | 4.32 | 4.30 | qfq | 19,931,400 | 85,860,280 | 0.70% |
| 2026-01-08 | 4.24 | 4.30 | 4.24 | 4.29 | 4.27 | qfq | 22,551,900 | 96,590,357 | 0.94% |
| 2026-01-07 | 4.23 | 4.26 | 4.21 | 4.25 | 4.23 | qfq | 25,414,981 | 107,969,044 | 0.47% |
| 2026-01-06 | 4.18 | 4.23 | 4.18 | 4.23 | 4.21 | qfq | 17,361,911 | 73,180,852 | 0.95% |
| 2026-01-05 | 4.15 | 4.19 | 4.15 | 4.19 | 4.17 | qfq | 15,764,911 | 65,829,751 | 0.96% |
| 2025-12-31 | 4.16 | 4.17 | 4.13 | 4.15 | 4.13 | qfq | 15,671,856 | 65,039,621 | -0.48% |
| 2025-12-30 | 4.18 | 4.20 | 4.15 | 4.17 | 4.15 | qfq | 14,470,700 | 60,360,772 | -0.71% |
| 2025-12-29 | 4.23 | 4.25 | 4.18 | 4.20 | 4.18 | qfq | 16,574,495 | 69,722,175 | -0.94% |
| 2025-12-26 | 4.25 | 4.26 | 4.21 | 4.24 | 4.22 | qfq | 15,593,900 | 66,085,168 | 0.24% |
| 2025-12-25 | 4.23 | 4.24 | 4.18 | 4.23 | 4.21 | qfq | 12,912,500 | 54,392,264 | 0.48% |
| 2025-12-24 | 4.16 | 4.22 | 4.14 | 4.21 | 4.19 | qfq | 14,443,492 | 60,678,331 | 1.20% |
| 2025-12-23 | 4.18 | 4.20 | 4.15 | 4.16 | 4.14 | qfq | 12,402,694 | 51,742,026 | -0.72% |
| 2025-12-22 | 4.23 | 4.23 | 4.19 | 4.19 | 4.17 | qfq | 16,197,582 | 68,176,948 | -0.71% |
| 2025-12-19 | 4.18 | 4.22 | 4.17 | 4.22 | 4.20 | qfq | 16,088,216 | 67,660,238 | 1.20% |
| 2025-12-18 | 4.15 | 4.20 | 4.13 | 4.17 | 4.15 | qfq | 14,510,388 | 60,555,205 | 0.00% |
| 2025-12-17 | 4.20 | 4.21 | 4.12 | 4.17 | 4.15 | qfq | 18,884,200 | 78,479,797 | -0.48% |
| 2025-12-16 | 4.26 | 4.26 | 4.18 | 4.19 | 4.17 | qfq | 17,943,067 | 75,329,933 | -1.41% |
| 2025-12-15 | 4.21 | 4.30 | 4.21 | 4.25 | 4.23 | qfq | 19,194,275 | 81,884,741 | 0.71% |
| 2025-12-12 | 4.15 | 4.27 | 4.13 | 4.22 | 4.20 | qfq | 27,875,599 | 118,030,816 | 1.69% |
| 2025-12-11 | 4.13 | 4.20 | 4.13 | 4.15 | 4.13 | qfq | 15,178,494 | 63,132,873 | 0.48% |
| 2025-12-10 | 4.15 | 4.16 | 4.11 | 4.13 | 4.11 | qfq | 14,387,900 | 59,437,064 | -0.96% |
| 2025-12-09 | 4.20 | 4.21 | 4.15 | 4.17 | 4.15 | qfq | 14,413,312 | 60,097,490 | -0.95% |
| 2025-12-08 | 4.27 | 4.28 | 4.19 | 4.21 | 4.19 | qfq | 23,875,017 | 100,689,798 | -1.41% |
| 2025-12-05 | 4.16 | 4.27 | 4.13 | 4.27 | 4.25 | qfq | 31,321,525 | 131,964,834 | 2.89% |
| 2025-12-04 | 4.15 | 4.16 | 4.12 | 4.15 | 4.13 | qfq | 10,155,622 | 42,053,240 | 0.00% |
| 2025-12-03 | 4.15 | 4.18 | 4.13 | 4.15 | 4.13 | qfq | 14,673,975 | 60,912,290 | -0.24% |
| 2025-12-02 | 4.13 | 4.17 | 4.09 | 4.16 | 4.14 | qfq | 19,711,905 | 81,533,983 | 0.48% |
| 2025-12-01 | 4.13 | 4.14 | 4.11 | 4.14 | 4.12 | qfq | 19,408,642 | 80,110,531 | 0.24% |
| 2025-11-28 | 4.09 | 4.13 | 4.07 | 4.13 | 4.11 | qfq | 15,404,799 | 63,355,098 | 0.98% |
| 2025-11-27 | 4.13 | 4.14 | 4.08 | 4.09 | 4.07 | qfq | 18,942,842 | 77,863,162 | -0.97% |
| 2025-11-26 | 4.16 | 4.17 | 4.11 | 4.13 | 4.11 | qfq | 22,440,246 | 92,935,870 | -0.48% |
| 2025-11-25 | 4.15 | 4.17 | 4.12 | 4.15 | 4.13 | qfq | 21,202,515 | 88,002,577 | 0.48% |
| 2025-11-24 | 4.15 | 4.17 | 4.09 | 4.13 | 4.11 | qfq | 26,690,492 | 110,222,750 | -0.24% |
| 2025-11-21 | 4.34 | 4.35 | 4.13 | 4.14 | 4.12 | qfq | 39,917,144 | 168,268,795 | -4.83% |
| 2025-11-20 | 4.41 | 4.43 | 4.34 | 4.35 | 4.33 | qfq | 20,359,372 | 89,160,540 | -1.36% |
| 2025-11-19 | 4.50 | 4.51 | 4.39 | 4.41 | 4.39 | qfq | 20,146,600 | 89,259,818 | -1.78% |
| 2025-11-18 | 4.60 | 4.61 | 4.46 | 4.49 | 4.47 | qfq | 25,918,324 | 116,656,675 | -2.39% |
| 2025-11-17 | 4.59 | 4.60 | 4.53 | 4.60 | 4.58 | qfq | 24,044,859 | 109,801,805 | 0.00% |
| 2025-11-14 | 4.65 | 4.68 | 4.60 | 4.60 | 4.58 | qfq | 22,583,748 | 104,537,055 | -1.71% |
| 2025-11-13 | 4.63 | 4.69 | 4.60 | 4.68 | 4.66 | qfq | 25,197,050 | 117,545,804 | 1.08% |
| 2025-11-12 | 4.72 | 4.74 | 4.62 | 4.63 | 4.61 | qfq | 37,575,484 | 175,351,993 | -2.32% |
| 2025-11-11 | 4.71 | 4.77 | 4.68 | 4.74 | 4.72 | qfq | 40,167,099 | 189,872,995 | 0.85% |
| 2025-11-10 | 4.73 | 4.76 | 4.61 | 4.70 | 4.68 | qfq | 55,691,545 | 261,912,181 | 0.21% |
| 2025-11-07 | 4.59 | 4.77 | 4.54 | 4.69 | 4.67 | qfq | 58,067,218 | 272,521,566 | 1.96% |
| 2025-11-06 | 4.64 | 4.67 | 4.58 | 4.60 | 4.58 | qfq | 65,374,816 | 302,449,859 | 0.00% |
| 2025-11-05 | 4.44 | 4.65 | 4.40 | 4.60 | 4.58 | qfq | 72,408,318 | 329,809,618 | 2.91% |
| 2025-11-04 | 4.43 | 4.50 | 4.42 | 4.47 | 4.45 | qfq | 39,620,322 | 177,000,045 | 1.13% |
| 2025-11-03 | 4.35 | 4.43 | 4.33 | 4.42 | 4.40 | qfq | 23,821,518 | 104,542,577 | 1.61% |
| 2025-10-31 | 4.44 | 4.45 | 4.35 | 4.35 | 4.33 | qfq | 23,268,300 | 101,849,975 | -1.36% |
| 2025-10-30 | 4.38 | 4.48 | 4.37 | 4.41 | 4.39 | qfq | 30,115,173 | 133,133,910 | 0.46% |
| 2025-10-29 | 4.32 | 4.41 | 4.30 | 4.39 | 4.37 | qfq | 27,519,886 | 119,967,064 | 1.15% |
| 2025-10-28 | 4.41 | 4.41 | 4.34 | 4.34 | 4.32 | qfq | 24,167,000 | 105,305,463 | -1.14% |
| 2025-10-27 | 4.35 | 4.40 | 4.32 | 4.39 | 4.37 | qfq | 25,537,138 | 111,589,579 | 1.15% |
| 2025-10-24 | 4.37 | 4.39 | 4.32 | 4.34 | 4.32 | qfq | 16,196,800 | 70,406,264 | -0.69% |
| 2025-10-23 | 4.33 | 4.37 | 4.29 | 4.37 | 4.35 | qfq | 16,696,700 | 72,230,964 | 0.46% |
| 2025-10-22 | 4.37 | 4.39 | 4.34 | 4.35 | 4.33 | qfq | 18,579,900 | 81,033,598 | -0.46% |
| 2025-10-21 | 4.32 | 4.39 | 4.31 | 4.37 | 4.35 | qfq | 23,878,700 | 104,081,456 | 1.39% |
| 2025-10-20 | 4.35 | 4.37 | 4.29 | 4.31 | 4.29 | qfq | 17,464,400 | 75,554,881 | -0.92% |
| 2025-10-17 | 4.44 | 4.46 | 4.32 | 4.35 | 4.33 | qfq | 25,349,985 | 110,872,144 | -2.25% |
| 2025-10-16 | 4.47 | 4.48 | 4.42 | 4.45 | 4.43 | qfq | 17,384,200 | 77,224,256 | -0.45% |
| 2025-10-15 | 4.42 | 4.47 | 4.41 | 4.47 | 4.45 | qfq | 21,394,802 | 95,105,813 | 1.13% |
| 2025-10-14 | 4.38 | 4.50 | 4.37 | 4.42 | 4.40 | qfq | 35,624,785 | 158,184,501 | 0.91% |
| 2025-10-13 | 4.30 | 4.39 | 4.27 | 4.38 | 4.36 | qfq | 24,852,417 | 107,666,138 | 0.00% |
| 2025-10-10 | 4.29 | 4.40 | 4.28 | 4.38 | 4.36 | qfq | 27,399,864 | 119,350,307 | 1.62% |
| 2025-10-09 | 4.25 | 4.32 | 4.23 | 4.31 | 4.29 | qfq | 27,078,942 | 116,184,036 | 1.65% |
| 2025-09-30 | 4.31 | 4.32 | 4.23 | 4.24 | 4.22 | qfq | 24,689,858 | 105,057,015 | -1.85% |
| 2025-09-29 | 4.28 | 4.35 | 4.22 | 4.32 | 4.30 | qfq | 36,960,777 | 157,977,122 | 0.47% |
| 2025-09-26 | 4.18 | 4.48 | 4.17 | 4.30 | 4.28 | qfq | 46,301,273 | 199,598,178 | 2.38% |
| 2025-09-25 | 4.21 | 4.24 | 4.17 | 4.20 | 4.18 | qfq | 12,475,700 | 52,378,381 | -0.47% |
| 2025-09-24 | 4.20 | 4.23 | 4.17 | 4.22 | 4.20 | qfq | 13,798,559 | 57,983,144 | -0.24% |
| 2025-09-23 | 4.24 | 4.27 | 4.15 | 4.23 | 4.19 | qfq | 20,736,314 | 87,039,157 | -0.94% |
| 2025-09-22 | 4.30 | 4.32 | 4.24 | 4.27 | 4.23 | qfq | 17,999,500 | 76,839,154 | -1.16% |
| 2025-09-19 | 4.35 | 4.35 | 4.27 | 4.32 | 4.28 | qfq | 16,226,645 | 69,785,211 | -0.46% |
| 2025-09-18 | 4.39 | 4.41 | 4.30 | 4.34 | 4.30 | qfq | 21,853,934 | 95,290,256 | -1.14% |
| 2025-09-17 | 4.39 | 4.41 | 4.35 | 4.39 | 4.34 | qfq | 15,529,804 | 68,075,539 | 0.23% |
| 2025-09-16 | 4.40 | 4.41 | 4.35 | 4.38 | 4.33 | qfq | 13,919,062 | 60,863,686 | -0.45% |
| 2025-09-15 | 4.42 | 4.44 | 4.38 | 4.40 | 4.35 | qfq | 13,581,722 | 59,786,581 | 0.00% |
| 2025-09-12 | 4.42 | 4.44 | 4.38 | 4.40 | 4.35 | qfq | 14,254,117 | 62,828,740 | -0.45% |
| 2025-09-11 | 4.38 | 4.42 | 4.35 | 4.42 | 4.37 | qfq | 16,936,864 | 74,220,562 | 0.68% |
| 2025-09-10 | 4.44 | 4.45 | 4.38 | 4.39 | 4.34 | qfq | 16,587,022 | 73,022,311 | -1.13% |
| 2025-09-09 | 4.42 | 4.48 | 4.39 | 4.44 | 4.39 | qfq | 18,191,307 | 80,732,771 | 0.45% |
| 2025-09-08 | 4.38 | 4.43 | 4.36 | 4.42 | 4.37 | qfq | 16,649,278 | 73,357,302 | 1.14% |
| 2025-09-05 | 4.33 | 4.39 | 4.30 | 4.37 | 4.32 | qfq | 18,878,642 | 82,238,635 | 0.92% |
| 2025-09-04 | 4.30 | 4.35 | 4.28 | 4.33 | 4.29 | qfq | 18,910,600 | 81,705,611 | 0.70% |
| 2025-09-03 | 4.40 | 4.40 | 4.30 | 4.30 | 4.26 | qfq | 17,683,323 | 76,658,179 | -2.05% |
| 2025-09-02 | 4.40 | 4.42 | 4.34 | 4.39 | 4.34 | qfq | 22,900,168 | 100,191,127 | -0.23% |
| 2025-09-01 | 4.39 | 4.44 | 4.36 | 4.40 | 4.35 | qfq | 22,491,446 | 98,953,068 | 0.23% |
| 2025-08-29 | 4.45 | 4.47 | 4.38 | 4.39 | 4.34 | qfq | 25,888,685 | 114,527,067 | -1.13% |
| 2025-08-28 | 4.45 | 4.49 | 4.32 | 4.44 | 4.39 | qfq | 34,045,113 | 150,112,771 | -0.45% |
| 2025-08-27 | 4.55 | 4.58 | 4.46 | 4.46 | 4.41 | qfq | 28,690,600 | 129,868,812 | -1.98% |
| 2025-08-26 | 4.53 | 4.57 | 4.52 | 4.55 | 4.50 | qfq | 18,226,272 | 83,016,817 | 0.22% |
| 2025-08-25 | 4.55 | 4.58 | 4.52 | 4.54 | 4.49 | qfq | 30,416,209 | 138,361,934 | -0.22% |
| 2025-08-22 | 4.54 | 4.57 | 4.51 | 4.55 | 4.50 | qfq | 19,283,400 | 87,471,699 | 0.00% |
| 2025-08-21 | 4.62 | 4.65 | 4.52 | 4.55 | 4.50 | qfq | 31,413,000 | 143,503,759 | -0.87% |
| 2025-08-20 | 4.53 | 4.59 | 4.52 | 4.59 | 4.54 | qfq | 18,184,200 | 82,764,344 | 1.10% |
| 2025-08-19 | 4.55 | 4.57 | 4.53 | 4.54 | 4.49 | qfq | 13,910,830 | 63,278,690 | -0.22% |
| 2025-08-18 | 4.56 | 4.58 | 4.54 | 4.55 | 4.50 | qfq | 21,340,921 | 97,238,883 | -0.22% |
| 2025-08-15 | 4.46 | 4.56 | 4.45 | 4.56 | 4.51 | qfq | 22,405,457 | 101,662,144 | 2.01% |
| 2025-08-14 | 4.53 | 4.54 | 4.45 | 4.47 | 4.42 | qfq | 16,442,800 | 73,784,232 | -1.11% |
| 2025-08-13 | 4.51 | 4.53 | 4.50 | 4.52 | 4.47 | qfq | 14,617,417 | 66,022,504 | 0.22% |
| 2025-08-12 | 4.54 | 4.55 | 4.49 | 4.51 | 4.46 | qfq | 12,823,900 | 57,813,712 | -0.44% |
| 2025-08-11 | 4.47 | 4.55 | 4.45 | 4.53 | 4.48 | qfq | 23,295,457 | 105,275,896 | 1.34% |
| 2025-08-08 | 4.40 | 4.47 | 4.39 | 4.47 | 4.42 | qfq | 18,782,500 | 83,353,092 | 1.36% |
| 2025-08-07 | 4.42 | 4.43 | 4.38 | 4.41 | 4.36 | qfq | 12,943,400 | 57,028,940 | -0.23% |
| 2025-08-06 | 4.41 | 4.43 | 4.39 | 4.42 | 4.37 | qfq | 11,985,207 | 52,837,513 | -0.23% |
| 2025-08-05 | 4.40 | 4.43 | 4.40 | 4.43 | 4.38 | qfq | 10,756,600 | 47,491,151 | 0.45% |
| 2025-08-04 | 4.39 | 4.41 | 4.36 | 4.41 | 4.36 | qfq | 12,487,002 | 54,786,786 | 0.46% |
| 2025-08-01 | 4.40 | 4.43 | 4.37 | 4.39 | 4.34 | qfq | 16,666,768 | 73,277,815 | -0.90% |
| 2025-07-31 | 4.45 | 4.46 | 4.39 | 4.43 | 4.38 | qfq | 19,158,500 | 84,740,609 | -0.67% |
| 2025-07-30 | 4.52 | 4.53 | 4.44 | 4.46 | 4.41 | qfq | 18,378,870 | 82,406,764 | -1.55% |
| 2025-07-29 | 4.47 | 4.53 | 4.44 | 4.53 | 4.48 | qfq | 18,089,178 | 81,155,181 | 1.57% |
| 2025-07-28 | 4.49 | 4.50 | 4.44 | 4.46 | 4.41 | qfq | 17,440,200 | 77,779,555 | -0.89% |
| 2025-07-25 | 4.53 | 4.54 | 4.48 | 4.50 | 4.45 | qfq | 19,607,800 | 88,324,137 | -0.66% |
| 2025-07-24 | 4.50 | 4.55 | 4.46 | 4.53 | 4.48 | qfq | 26,697,269 | 120,479,515 | 0.44% |
| 2025-07-23 | 4.63 | 4.68 | 4.50 | 4.51 | 4.46 | qfq | 39,445,800 | 180,714,921 | -1.96% |
| 2025-07-22 | 4.61 | 4.62 | 4.52 | 4.60 | 4.55 | qfq | 51,220,080 | 234,007,851 | 1.55% |
| 2025-07-21 | 4.41 | 4.54 | 4.40 | 4.53 | 4.48 | qfq | 50,007,150 | 225,067,185 | 4.14% |
| 2025-07-18 | 4.36 | 4.37 | 4.31 | 4.35 | 4.31 | qfq | 15,812,600 | 68,555,254 | 0.69% |
| 2025-07-17 | 4.36 | 4.36 | 4.31 | 4.32 | 4.28 | qfq | 13,828,622 | 59,819,403 | -0.92% |
| 2025-07-16 | 4.36 | 4.37 | 4.33 | 4.36 | 4.31 | qfq | 14,994,602 | 65,235,048 | 0.00% |
| 2025-07-15 | 4.39 | 4.41 | 4.34 | 4.36 | 4.31 | qfq | 18,637,234 | 81,512,203 | -0.68% |
| 2025-07-14 | 4.39 | 4.44 | 4.38 | 4.39 | 4.34 | qfq | 25,335,454 | 111,618,563 | 0.69% |
| 2025-07-11 | 4.33 | 4.36 | 4.32 | 4.36 | 4.31 | qfq | 20,060,691 | 87,106,527 | 0.69% |
| 2025-07-10 | 4.35 | 4.36 | 4.30 | 4.33 | 4.29 | qfq | 17,690,951 | 76,551,027 | 0.00% |
| 2025-07-09 | 4.33 | 4.35 | 4.31 | 4.33 | 4.29 | qfq | 19,970,380 | 86,447,510 | -0.23% |
| 2025-07-08 | 4.28 | 4.37 | 4.25 | 4.34 | 4.30 | qfq | 26,082,574 | 112,731,473 | 1.40% |
| 2025-07-07 | 4.23 | 4.31 | 4.22 | 4.28 | 4.24 | qfq | 22,688,861 | 96,894,150 | 1.42% |
| 2025-07-04 | 4.18 | 4.24 | 4.17 | 4.22 | 4.18 | qfq | 20,298,076 | 85,481,375 | 0.72% |
| 2025-07-03 | 4.16 | 4.19 | 4.15 | 4.19 | 4.15 | qfq | 10,779,120 | 45,078,371 | 0.72% |
| 2025-07-02 | 4.15 | 4.18 | 4.15 | 4.16 | 4.12 | qfq | 10,674,069 | 44,429,842 | 0.00% |
| 2025-07-01 | 4.18 | 4.19 | 4.14 | 4.16 | 4.12 | qfq | 16,491,100 | 68,694,402 | 0.48% |
| 2025-06-30 | 4.14 | 4.16 | 4.13 | 4.14 | 4.10 | qfq | 10,121,715 | 41,953,062 | 0.00% |
| 2025-06-27 | 4.13 | 4.15 | 4.12 | 4.14 | 4.10 | qfq | 10,117,065 | 41,883,126 | 0.24% |
| 2025-06-26 | 4.14 | 4.16 | 4.12 | 4.13 | 4.09 | qfq | 11,673,223 | 48,344,505 | 0.00% |
| 2025-06-25 | 4.12 | 4.14 | 4.10 | 4.13 | 4.09 | qfq | 12,972,550 | 53,399,578 | 0.24% |
| 2025-06-24 | 4.08 | 4.12 | 4.07 | 4.12 | 4.08 | qfq | 10,472,008 | 42,983,535 | 0.73% |
| 2025-06-23 | 4.05 | 4.09 | 4.03 | 4.09 | 4.05 | qfq | 10,239,222 | 41,625,062 | 0.25% |
| 2025-06-20 | 4.07 | 4.11 | 4.06 | 4.08 | 4.04 | qfq | 6,846,742 | 27,936,953 | 0.00% |
| 2025-06-19 | 4.12 | 4.13 | 4.06 | 4.08 | 4.04 | qfq | 10,938,155 | 44,695,476 | -0.97% |
| 2025-06-18 | 4.15 | 4.15 | 4.11 | 4.12 | 4.08 | qfq | 6,664,655 | 27,517,517 | -0.48% |
| 2025-06-17 | 4.17 | 4.17 | 4.14 | 4.14 | 4.10 | qfq | 7,527,565 | 31,221,639 | -0.24% |
| 2025-06-16 | 4.15 | 4.18 | 4.14 | 4.15 | 4.11 | qfq | 8,911,958 | 37,066,701 | -0.24% |
| 2025-06-13 | 4.20 | 4.20 | 4.15 | 4.16 | 4.12 | qfq | 15,166,600 | 63,270,420 | -0.72% |
| 2025-06-12 | 4.20 | 4.21 | 4.18 | 4.19 | 4.15 | qfq | 8,410,200 | 35,226,901 | -0.24% |
| 2025-06-11 | 4.19 | 4.23 | 4.19 | 4.20 | 4.16 | qfq | 6,955,633 | 29,325,547 | 0.00% |
| 2025-06-10 | 4.23 | 4.24 | 4.17 | 4.20 | 4.16 | qfq | 11,922,993 | 50,133,840 | -0.71% |
| 2025-06-09 | 4.20 | 4.23 | 4.19 | 4.23 | 4.19 | qfq | 8,843,050 | 37,322,235 | 0.48% |
| 2025-06-06 | 4.19 | 4.23 | 4.18 | 4.21 | 4.17 | qfq | 7,864,549 | 33,079,234 | 0.00% |
| 2025-06-05 | 4.21 | 4.21 | 4.18 | 4.21 | 4.15 | qfq | 8,541,320 | 35,849,888 | 0.00% |
| 2025-06-04 | 4.20 | 4.21 | 4.18 | 4.21 | 4.15 | qfq | 10,382,641 | 43,562,141 | 0.48% |
| 2025-06-03 | 4.18 | 4.22 | 4.18 | 4.19 | 4.13 | qfq | 11,620,700 | 48,817,629 | -0.71% |
| 2025-05-30 | 4.23 | 4.24 | 4.20 | 4.22 | 4.16 | qfq | 10,553,500 | 44,459,722 | -0.71% |
| 2025-05-29 | 4.25 | 4.25 | 4.18 | 4.25 | 4.19 | qfq | 15,826,837 | 67,016,618 | 0.71% |
| 2025-05-28 | 4.24 | 4.26 | 4.20 | 4.22 | 4.16 | qfq | 11,400,203 | 48,139,505 | -0.47% |
| 2025-05-27 | 4.24 | 4.26 | 4.20 | 4.24 | 4.18 | qfq | 12,197,200 | 51,536,545 | 0.00% |
| 2025-05-26 | 4.22 | 4.25 | 4.19 | 4.24 | 4.18 | qfq | 10,334,200 | 43,745,551 | 0.95% |
| 2025-05-23 | 4.23 | 4.28 | 4.20 | 4.20 | 4.14 | qfq | 12,022,800 | 50,963,164 | -1.18% |
| 2025-05-22 | 4.27 | 4.33 | 4.24 | 4.25 | 4.19 | qfq | 13,771,900 | 58,913,661 | -1.39% |
| 2025-05-21 | 4.35 | 4.46 | 4.30 | 4.31 | 4.25 | qfq | 20,802,103 | 90,797,224 | -0.69% |
| 2025-05-20 | 4.33 | 4.38 | 4.30 | 4.34 | 4.28 | qfq | 16,536,936 | 71,730,975 | 0.46% |
| 2025-05-19 | 4.20 | 4.34 | 4.20 | 4.32 | 4.26 | qfq | 27,773,536 | 119,019,538 | 2.61% |
| 2025-05-16 | 4.19 | 4.23 | 4.19 | 4.21 | 4.15 | qfq | 10,225,534 | 43,065,298 | 0.24% |
| 2025-05-15 | 4.22 | 4.23 | 4.18 | 4.20 | 4.14 | qfq | 8,924,300 | 37,531,024 | -0.71% |
| 2025-05-14 | 4.21 | 4.24 | 4.18 | 4.23 | 4.17 | qfq | 11,854,247 | 49,877,823 | 0.24% |
| 2025-05-13 | 4.26 | 4.27 | 4.21 | 4.22 | 4.16 | qfq | 11,149,002 | 47,171,856 | -0.47% |
| 2025-05-12 | 4.24 | 4.26 | 4.21 | 4.24 | 4.18 | qfq | 13,806,811 | 58,387,000 | 0.00% |
| 2025-05-09 | 4.26 | 4.26 | 4.21 | 4.24 | 4.18 | qfq | 9,366,759 | 39,611,500 | 0.00% |
| 2025-05-08 | 4.20 | 4.25 | 4.18 | 4.24 | 4.18 | qfq | 13,683,100 | 57,853,429 | 0.71% |
| 2025-05-07 | 4.21 | 4.25 | 4.18 | 4.21 | 4.15 | qfq | 14,958,941 | 62,940,147 | 0.48% |
| 2025-05-06 | 4.13 | 4.19 | 4.11 | 4.19 | 4.13 | qfq | 19,006,583 | 79,069,559 | 2.70% |
| 2025-04-30 | 4.08 | 4.10 | 4.07 | 4.08 | 4.02 | qfq | 10,523,310 | 43,009,058 | 0.00% |
| 2025-04-29 | 4.07 | 4.09 | 4.05 | 4.08 | 4.02 | qfq | 9,510,100 | 38,753,824 | 0.25% |
| 2025-04-28 | 4.12 | 4.12 | 4.05 | 4.07 | 4.01 | qfq | 11,881,713 | 48,346,947 | -1.45% |
| 2025-04-25 | 4.10 | 4.13 | 4.10 | 4.13 | 4.07 | qfq | 9,711,900 | 39,993,962 | 0.24% |
| 2025-04-24 | 4.15 | 4.16 | 4.09 | 4.12 | 4.06 | qfq | 10,521,000 | 43,405,703 | -0.96% |
| 2025-04-23 | 4.16 | 4.19 | 4.13 | 4.16 | 4.10 | qfq | 10,427,000 | 43,269,158 | 0.00% |
| 2025-04-22 | 4.14 | 4.17 | 4.13 | 4.16 | 4.10 | qfq | 12,702,400 | 52,770,255 | 0.24% |
| 2025-04-21 | 4.08 | 4.17 | 4.07 | 4.15 | 4.09 | qfq | 15,146,235 | 62,742,196 | 1.22% |
| 2025-04-18 | 4.09 | 4.10 | 4.04 | 4.10 | 4.04 | qfq | 10,337,760 | 42,090,854 | 0.24% |
| 2025-04-17 | 4.08 | 4.12 | 4.08 | 4.09 | 4.03 | qfq | 14,583,773 | 59,792,015 | -1.21% |
| 2025-04-16 | 4.30 | 4.35 | 4.08 | 4.14 | 4.08 | qfq | 32,737,035 | 136,530,442 | -0.72% |
| 2025-04-15 | 4.10 | 4.21 | 4.09 | 4.17 | 4.11 | qfq | 18,753,590 | 77,724,188 | 1.46% |
| 2025-04-14 | 4.11 | 4.14 | 4.07 | 4.11 | 4.05 | qfq | 16,714,000 | 68,677,034 | 1.48% |
| 2025-04-11 | 4.07 | 4.10 | 4.03 | 4.05 | 3.99 | qfq | 17,858,922 | 72,557,540 | -1.46% |
| 2025-04-10 | 4.09 | 4.17 | 4.05 | 4.11 | 4.05 | qfq | 21,766,438 | 89,606,312 | 1.73% |
| 2025-04-09 | 3.86 | 4.05 | 3.73 | 4.04 | 3.98 | qfq | 27,484,741 | 107,151,124 | 3.06% |
| 2025-04-08 | 3.86 | 3.95 | 3.81 | 3.92 | 3.86 | qfq | 25,678,900 | 99,517,404 | 1.55% |
| 2025-04-07 | 4.18 | 4.18 | 3.86 | 3.86 | 3.81 | qfq | 30,179,400 | 119,801,090 | -10.02% |
| 2025-04-03 | 4.27 | 4.33 | 4.25 | 4.29 | 4.23 | qfq | 12,066,643 | 51,779,525 | 0.23% |
| 2025-04-02 | 4.26 | 4.30 | 4.24 | 4.28 | 4.22 | qfq | 9,992,005 | 42,718,336 | 0.23% |
| 2025-04-01 | 4.21 | 4.28 | 4.20 | 4.27 | 4.21 | qfq | 14,064,500 | 59,959,012 | 1.67% |
| 2025-03-31 | 4.28 | 4.29 | 4.19 | 4.20 | 4.14 | qfq | 16,114,200 | 68,190,332 | -2.10% |
| 2025-03-28 | 4.29 | 4.32 | 4.26 | 4.29 | 4.23 | qfq | 10,957,795 | 46,995,520 | -0.23% |
| 2025-03-27 | 4.33 | 4.34 | 4.27 | 4.30 | 4.24 | qfq | 12,181,917 | 52,372,946 | -0.92% |
| 2025-03-26 | 4.35 | 4.36 | 4.32 | 4.34 | 4.28 | qfq | 13,606,369 | 59,098,646 | 0.00% |
| 2025-03-25 | 4.28 | 4.36 | 4.25 | 4.34 | 4.28 | qfq | 16,266,490 | 70,440,178 | 1.40% |
| 2025-03-24 | 4.32 | 4.36 | 4.22 | 4.28 | 4.22 | qfq | 20,396,600 | 87,261,010 | -1.38% |
| 2025-03-21 | 4.35 | 4.41 | 4.33 | 4.34 | 4.28 | qfq | 28,049,785 | 122,542,516 | -0.23% |
| 2025-03-20 | 4.31 | 4.38 | 4.29 | 4.35 | 4.29 | qfq | 23,289,527 | 101,374,185 | 0.93% |
| 2025-03-19 | 4.28 | 4.34 | 4.27 | 4.31 | 4.25 | qfq | 17,719,137 | 76,267,229 | 0.47% |
| 2025-03-18 | 4.28 | 4.30 | 4.26 | 4.29 | 4.23 | qfq | 10,363,600 | 44,367,773 | 0.00% |
| 2025-03-17 | 4.28 | 4.31 | 4.27 | 4.29 | 4.23 | qfq | 15,552,793 | 66,678,223 | 0.47% |
| 2025-03-14 | 4.19 | 4.27 | 4.18 | 4.27 | 4.21 | qfq | 19,751,780 | 83,792,974 | 1.91% |
| 2025-03-13 | 4.25 | 4.26 | 4.18 | 4.19 | 4.13 | qfq | 15,192,313 | 63,983,563 | -1.64% |
| 2025-03-12 | 4.25 | 4.29 | 4.24 | 4.26 | 4.20 | qfq | 21,098,699 | 89,889,179 | 1.19% |
| 2025-03-11 | 4.17 | 4.21 | 4.15 | 4.21 | 4.15 | qfq | 9,892,237 | 41,385,759 | 0.24% |
| 2025-03-10 | 4.19 | 4.23 | 4.17 | 4.20 | 4.14 | qfq | 10,520,930 | 44,096,889 | 0.24% |
| 2025-03-07 | 4.23 | 4.26 | 4.17 | 4.19 | 4.13 | qfq | 17,409,588 | 73,352,209 | -0.48% |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.21 | 4.15 | qfq | 13,159,396 | 55,187,341 | 0.72% |
| 2025-03-05 | 4.18 | 4.19 | 4.13 | 4.18 | 4.12 | qfq | 12,451,366 | 51,747,770 | 0.00% |
| 2025-03-04 | 4.15 | 4.20 | 4.15 | 4.18 | 4.12 | qfq | 11,527,273 | 48,158,103 | 0.00% |
| 2025-03-03 | 4.21 | 4.23 | 4.15 | 4.18 | 4.12 | qfq | 16,758,502 | 70,262,031 | -0.71% |
| 2025-02-28 | 4.28 | 4.29 | 4.18 | 4.21 | 4.15 | qfq | 20,121,700 | 85,224,587 | -1.86% |
| 2025-02-27 | 4.31 | 4.34 | 4.26 | 4.29 | 4.23 | qfq | 17,195,911 | 73,756,723 | -0.69% |
| 2025-02-26 | 4.29 | 4.32 | 4.28 | 4.32 | 4.26 | qfq | 14,641,397 | 63,012,502 | 0.70% |
| 2025-02-25 | 4.29 | 4.32 | 4.27 | 4.29 | 4.23 | qfq | 14,968,884 | 64,252,204 | -0.69% |
| 2025-02-24 | 4.31 | 4.34 | 4.29 | 4.32 | 4.26 | qfq | 17,060,500 | 73,661,974 | 0.00% |
| 2025-02-21 | 4.30 | 4.34 | 4.28 | 4.32 | 4.26 | qfq | 18,710,892 | 80,597,634 | 0.00% |
| 2025-02-20 | 4.33 | 4.33 | 4.26 | 4.32 | 4.26 | qfq | 19,301,598 | 82,884,423 | -0.23% |
| 2025-02-19 | 4.30 | 4.34 | 4.28 | 4.33 | 4.27 | qfq | 21,754,821 | 93,750,314 | 0.46% |
| 2025-02-18 | 4.42 | 4.47 | 4.30 | 4.31 | 4.25 | qfq | 31,475,407 | 137,757,431 | -1.82% |
| 2025-02-17 | 4.50 | 4.50 | 4.33 | 4.39 | 4.33 | qfq | 55,474,706 | 243,559,285 | 3.78% |
| 2025-02-14 | 4.22 | 4.25 | 4.20 | 4.23 | 4.17 | qfq | 11,020,474 | 46,586,584 | 0.00% |
| 2025-02-13 | 4.27 | 4.29 | 4.22 | 4.23 | 4.17 | qfq | 16,921,382 | 71,860,445 | -1.17% |
| 2025-02-12 | 4.25 | 4.29 | 4.22 | 4.28 | 4.22 | qfq | 15,364,233 | 65,391,483 | 0.47% |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.26 | 4.20 | qfq | 13,429,937 | 56,878,604 | -0.23% |
| 2025-02-10 | 4.26 | 4.28 | 4.24 | 4.27 | 4.21 | qfq | 14,386,309 | 61,299,322 | 0.23% |
| 2025-02-07 | 4.20 | 4.27 | 4.19 | 4.26 | 4.20 | qfq | 22,104,637 | 93,856,443 | 1.43% |
| 2025-02-06 | 4.16 | 4.20 | 4.11 | 4.20 | 4.14 | qfq | 15,231,659 | 63,406,262 | 0.96% |
| 2025-02-05 | 4.17 | 4.21 | 4.13 | 4.16 | 4.10 | qfq | 14,233,851 | 59,357,794 | 0.00% |
| 2025-01-27 | 4.21 | 4.25 | 4.16 | 4.16 | 4.10 | qfq | 13,149,910 | 55,152,554 | -0.95% |
| 2025-01-24 | 4.17 | 4.21 | 4.15 | 4.20 | 4.14 | qfq | 12,325,968 | 51,659,336 | 0.72% |
| 2025-01-23 | 4.20 | 4.28 | 4.17 | 4.17 | 4.11 | qfq | 22,722,106 | 96,147,796 | -0.24% |
| 2025-01-22 | 4.16 | 4.19 | 4.13 | 4.18 | 4.12 | qfq | 10,618,200 | 44,235,185 | 0.48% |
| 2025-01-21 | 4.26 | 4.26 | 4.14 | 4.16 | 4.10 | qfq | 12,883,570 | 53,837,757 | -1.89% |
| 2025-01-20 | 4.23 | 4.30 | 4.18 | 4.24 | 4.18 | qfq | 19,560,638 | 83,020,080 | 1.68% |
| 2025-01-17 | 4.14 | 4.19 | 4.12 | 4.17 | 4.11 | qfq | 9,558,090 | 39,725,178 | 0.48% |
| 2025-01-16 | 4.14 | 4.23 | 4.13 | 4.15 | 4.09 | qfq | 14,872,647 | 62,152,240 | 0.24% |
| 2025-01-15 | 4.16 | 4.17 | 4.11 | 4.14 | 4.08 | qfq | 11,713,181 | 48,402,590 | -0.72% |
| 2025-01-14 | 4.04 | 4.18 | 4.04 | 4.17 | 4.11 | qfq | 15,749,918 | 64,925,431 | 3.22% |
| 2025-01-13 | 4.05 | 4.08 | 4.00 | 4.04 | 3.98 | qfq | 13,325,518 | 53,751,952 | -0.49% |
| 2025-01-10 | 4.18 | 4.20 | 4.06 | 4.06 | 4.00 | qfq | 14,649,717 | 60,378,499 | -2.87% |
| 2025-01-09 | 4.20 | 4.25 | 4.16 | 4.18 | 4.12 | qfq | 11,691,600 | 49,235,380 | -0.71% |
| 2025-01-08 | 4.22 | 4.24 | 4.11 | 4.21 | 4.15 | qfq | 14,830,087 | 61,972,036 | -0.47% |
| 2025-01-07 | 4.17 | 4.24 | 4.13 | 4.23 | 4.17 | qfq | 14,641,500 | 61,282,675 | 1.44% |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | 4.11 | qfq | 16,363,100 | 67,978,772 | 0.48% |
| 2025-01-03 | 4.28 | 4.34 | 4.15 | 4.15 | 4.09 | qfq | 24,370,799 | 103,211,804 | -1.66% |
| 2025-01-02 | 4.38 | 4.39 | 4.19 | 4.22 | 4.16 | qfq | 19,173,760 | 82,380,617 | -2.99% |
| 2024-12-31 | 4.40 | 4.48 | 4.34 | 4.35 | 4.29 | qfq | 18,851,281 | 82,829,997 | -2.68% |
| 2024-12-30 | 4.55 | 4.57 | 4.45 | 4.47 | 4.41 | qfq | 15,565,133 | 69,712,508 | -0.89% |
| 2024-12-27 | 4.48 | 4.55 | 4.44 | 4.51 | 4.45 | qfq | 17,927,109 | 80,857,988 | 1.12% |
| 2024-12-26 | 4.39 | 4.48 | 4.38 | 4.46 | 4.40 | qfq | 17,999,811 | 80,094,859 | 1.36% |
| 2024-12-25 | 4.44 | 4.47 | 4.35 | 4.40 | 4.34 | qfq | 17,968,399 | 78,834,409 | -0.90% |
| 2024-12-24 | 4.36 | 4.52 | 4.35 | 4.44 | 4.38 | qfq | 33,819,400 | 149,754,932 | 2.54% |
| 2024-12-23 | 4.35 | 4.40 | 4.31 | 4.33 | 4.27 | qfq | 22,165,230 | 96,402,259 | -0.69% |
| 2024-12-20 | 4.41 | 4.42 | 4.34 | 4.36 | 4.30 | qfq | 19,660,478 | 85,981,114 | -1.13% |
| 2024-12-19 | 4.50 | 4.51 | 4.38 | 4.41 | 4.35 | qfq | 27,272,300 | 120,785,605 | -2.86% |
| 2024-12-18 | 4.49 | 4.60 | 4.47 | 4.54 | 4.48 | qfq | 21,259,250 | 96,957,769 | 1.34% |
| 2024-12-17 | 4.55 | 4.60 | 4.47 | 4.48 | 4.42 | qfq | 21,752,498 | 98,273,620 | -1.97% |
| 2024-12-16 | 4.57 | 4.61 | 4.55 | 4.57 | 4.51 | qfq | 17,334,938 | 79,371,712 | 0.22% |
| 2024-12-13 | 4.66 | 4.66 | 4.55 | 4.56 | 4.50 | qfq | 22,842,007 | 105,077,317 | -2.56% |
| 2024-12-12 | 4.62 | 4.69 | 4.61 | 4.68 | 4.61 | qfq | 23,110,806 | 107,497,315 | 0.65% |
| 2024-12-11 | 4.59 | 4.65 | 4.57 | 4.65 | 4.58 | qfq | 21,272,437 | 98,368,561 | 1.31% |
| 2024-12-10 | 4.70 | 4.77 | 4.59 | 4.59 | 4.53 | qfq | 31,347,696 | 146,107,095 | -0.65% |
| 2024-12-09 | 4.60 | 4.64 | 4.55 | 4.62 | 4.55 | qfq | 28,326,294 | 130,333,969 | 0.65% |
| 2024-12-06 | 4.54 | 4.64 | 4.49 | 4.59 | 4.53 | qfq | 30,354,504 | 138,655,945 | 1.10% |
| 2024-12-05 | 4.46 | 4.54 | 4.46 | 4.54 | 4.48 | qfq | 15,039,152 | 67,933,507 | 1.11% |
| 2024-12-04 | 4.59 | 4.59 | 4.46 | 4.49 | 4.43 | qfq | 23,558,470 | 106,366,289 | -2.18% |
| 2024-12-03 | 4.62 | 4.63 | 4.53 | 4.59 | 4.53 | qfq | 18,128,649 | 82,900,789 | 0.00% |
| 2024-12-02 | 4.46 | 4.59 | 4.46 | 4.59 | 4.53 | qfq | 26,668,837 | 121,471,629 | 2.68% |
| 2024-11-29 | 4.47 | 4.50 | 4.40 | 4.47 | 4.41 | qfq | 22,248,985 | 99,155,870 | 0.00% |
| 2024-11-28 | 4.45 | 4.51 | 4.44 | 4.47 | 4.41 | qfq | 21,125,696 | 94,580,773 | 0.45% |
| 2024-11-27 | 4.40 | 4.45 | 4.27 | 4.45 | 4.39 | qfq | 23,986,190 | 104,535,196 | 0.91% |
| 2024-11-26 | 4.46 | 4.52 | 4.41 | 4.41 | 4.35 | qfq | 15,979,530 | 71,170,359 | -1.12% |
| 2024-11-25 | 4.41 | 4.47 | 4.38 | 4.46 | 4.40 | qfq | 20,933,200 | 92,591,438 | 0.68% |
| 2024-11-22 | 4.63 | 4.65 | 4.42 | 4.43 | 4.37 | qfq | 27,030,537 | 122,451,022 | -4.11% |
| 2024-11-21 | 4.68 | 4.68 | 4.58 | 4.62 | 4.55 | qfq | 19,527,622 | 90,306,229 | -0.86% |
| 2024-11-20 | 4.56 | 4.67 | 4.53 | 4.66 | 4.59 | qfq | 27,103,081 | 125,316,538 | 2.19% |
| 2024-11-19 | 4.48 | 4.56 | 4.45 | 4.56 | 4.50 | qfq | 21,700,542 | 97,633,535 | 1.79% |
| 2024-11-18 | 4.60 | 4.61 | 4.45 | 4.48 | 4.42 | qfq | 27,501,728 | 124,068,104 | -1.54% |
| 2024-11-15 | 4.66 | 4.69 | 4.54 | 4.55 | 4.49 | qfq | 29,880,998 | 137,945,968 | -2.36% |
| 2024-11-14 | 4.81 | 4.88 | 4.64 | 4.66 | 4.59 | qfq | 37,503,233 | 178,131,156 | -4.31% |
| 2024-11-13 | 4.85 | 4.90 | 4.78 | 4.87 | 4.80 | qfq | 34,319,775 | 165,831,708 | -0.41% |
| 2024-11-12 | 4.97 | 5.02 | 4.83 | 4.89 | 4.82 | qfq | 53,537,937 | 263,827,042 | -1.41% |
| 2024-11-11 | 4.90 | 4.97 | 4.87 | 4.96 | 4.89 | qfq | 51,298,639 | 253,279,668 | 2.06% |
| 2024-11-08 | 4.91 | 4.96 | 4.83 | 4.86 | 4.79 | qfq | 45,443,978 | 222,349,667 | -1.02% |
| 2024-11-07 | 4.80 | 4.95 | 4.77 | 4.91 | 4.84 | qfq | 51,662,403 | 252,106,981 | 1.24% |
| 2024-11-06 | 4.86 | 4.92 | 4.82 | 4.85 | 4.78 | qfq | 50,597,819 | 246,217,864 | 0.00% |
| 2024-11-05 | 4.80 | 4.86 | 4.77 | 4.85 | 4.78 | qfq | 42,884,318 | 206,974,006 | 1.04% |
| 2024-11-04 | 4.75 | 4.84 | 4.75 | 4.80 | 4.73 | qfq | 28,043,103 | 134,222,343 | 1.69% |
| 2024-11-01 | 4.91 | 4.92 | 4.68 | 4.72 | 4.65 | qfq | 52,556,663 | 251,303,108 | -4.65% |
| 2024-10-31 | 4.88 | 5.00 | 4.80 | 4.95 | 4.88 | qfq | 68,961,585 | 338,835,438 | 1.85% |
| 2024-10-30 | 4.82 | 4.95 | 4.77 | 4.86 | 4.79 | qfq | 50,323,722 | 244,566,859 | 0.62% |
| 2024-10-29 | 5.08 | 5.15 | 4.81 | 4.83 | 4.76 | qfq | 93,701,004 | 464,027,733 | -1.83% |
| 2024-10-28 | 4.70 | 4.93 | 4.69 | 4.92 | 4.85 | qfq | 81,592,906 | 394,439,243 | 4.68% |
| 2024-10-25 | 4.48 | 4.77 | 4.47 | 4.70 | 4.63 | qfq | 72,759,521 | 339,764,848 | 5.15% |
| 2024-10-24 | 4.60 | 4.60 | 4.45 | 4.47 | 4.41 | qfq | 38,169,312 | 171,662,322 | -3.04% |
| 2024-10-23 | 4.49 | 4.64 | 4.45 | 4.61 | 4.54 | qfq | 57,324,952 | 261,608,199 | 2.90% |
| 2024-10-22 | 4.40 | 4.51 | 4.38 | 4.48 | 4.42 | qfq | 32,587,096 | 144,975,955 | 1.13% |
| 2024-10-21 | 4.45 | 4.48 | 4.40 | 4.43 | 4.36 | qfq | 38,278,650 | 170,051,090 | -0.45% |
| 2024-10-18 | 4.31 | 4.50 | 4.28 | 4.45 | 4.38 | qfq | 46,698,286 | 205,357,752 | 3.25% |
| 2024-10-17 | 4.42 | 4.46 | 4.30 | 4.31 | 4.24 | qfq | 33,552,600 | 147,076,498 | -2.05% |
| 2024-10-16 | 4.38 | 4.46 | 4.34 | 4.40 | 4.33 | qfq | 28,733,336 | 126,335,176 | -0.45% |
| 2024-10-15 | 4.57 | 4.58 | 4.41 | 4.42 | 4.35 | qfq | 44,108,294 | 198,582,220 | -3.91% |
| 2024-10-14 | 4.52 | 4.60 | 4.47 | 4.60 | 4.52 | qfq | 36,310,040 | 165,260,734 | 2.00% |
| 2024-10-11 | 4.62 | 4.69 | 4.46 | 4.51 | 4.43 | qfq | 41,427,217 | 190,447,317 | -1.10% |
| 2024-10-10 | 4.58 | 4.74 | 4.46 | 4.56 | 4.48 | qfq | 56,228,496 | 259,717,599 | -2.56% |
| 2024-10-09 | 5.09 | 5.09 | 4.68 | 4.68 | 4.60 | qfq | 90,757,679 | 437,921,237 | -10.00% |
| 2024-10-08 | 5.50 | 5.53 | 4.91 | 5.20 | 5.11 | qfq | 166,431,237 | 870,043,408 | 3.38% |
| 2024-09-30 | 4.81 | 5.08 | 4.66 | 5.03 | 4.95 | qfq | 171,072,180 | 834,787,171 | 8.17% |
| 2024-09-27 | 4.53 | 4.65 | 4.49 | 4.65 | 4.57 | qfq | 76,532,338 | 348,374,747 | 3.56% |
| 2024-09-26 | 4.40 | 4.50 | 4.31 | 4.49 | 4.42 | qfq | 99,636,152 | 441,627,081 | 0.67% |
| 2024-09-25 | 4.39 | 4.60 | 4.35 | 4.46 | 4.39 | qfq | 112,585,004 | 504,217,917 | 0.00% |
| 2024-09-24 | 4.43 | 4.59 | 4.20 | 4.46 | 4.39 | qfq | 123,670,105 | 545,210,599 | -0.45% |
| 2024-09-23 | 4.50 | 4.59 | 4.35 | 4.48 | 4.41 | qfq | 116,889,695 | 520,299,047 | -3.24% |
| 2024-09-20 | 4.50 | 4.88 | 4.38 | 4.63 | 4.55 | qfq | 232,705,764 | 1,058,757,399 | 3.81% |
| 2024-09-19 | 3.99 | 4.46 | 3.99 | 4.46 | 4.39 | qfq | 160,548,160 | 703,202,251 | 10.12% |
| 2024-09-18 | 4.05 | 4.27 | 3.88 | 4.05 | 3.98 | qfq | 103,265,286 | 420,907,894 | -1.70% |
| 2024-09-13 | 4.10 | 4.33 | 4.00 | 4.12 | 4.05 | qfq | 131,919,055 | 550,433,828 | 4.57% |
| 2024-09-12 | 3.85 | 4.03 | 3.84 | 3.94 | 3.87 | qfq | 71,952,521 | 285,491,622 | 1.29% |
| 2024-09-11 | 3.86 | 3.93 | 3.82 | 3.89 | 3.83 | qfq | 49,797,583 | 193,217,510 | -0.26% |
| 2024-09-10 | 3.99 | 4.04 | 3.87 | 3.90 | 3.83 | qfq | 98,522,453 | 386,980,963 | -4.88% |
| 2024-09-09 | 3.68 | 4.10 | 3.68 | 4.10 | 4.03 | qfq | 91,232,837 | 363,161,245 | 9.92% |
| 2024-09-06 | 3.76 | 3.92 | 3.72 | 3.73 | 3.67 | qfq | 43,750,914 | 166,748,508 | -0.53% |
| 2024-09-05 | 3.80 | 3.85 | 3.72 | 3.75 | 3.69 | qfq | 21,425,238 | 80,609,882 | -1.57% |
| 2024-09-04 | 3.76 | 3.81 | 3.74 | 3.81 | 3.75 | qfq | 17,035,970 | 64,524,701 | 0.53% |
| 2024-09-03 | 3.68 | 3.81 | 3.67 | 3.79 | 3.73 | qfq | 27,598,910 | 103,661,433 | 3.27% |
| 2024-09-02 | 3.73 | 3.75 | 3.66 | 3.67 | 3.61 | qfq | 17,018,107 | 63,104,974 | -1.61% |
| 2024-08-30 | 3.75 | 3.82 | 3.67 | 3.73 | 3.67 | qfq | 32,331,290 | 120,781,224 | 3.32% |
| 2024-08-29 | 3.53 | 3.61 | 3.51 | 3.61 | 3.55 | qfq | 12,701,288 | 45,481,490 | 1.69% |
| 2024-08-28 | 3.52 | 3.57 | 3.50 | 3.55 | 3.49 | qfq | 9,250,051 | 32,742,287 | 0.57% |
| 2024-08-27 | 3.62 | 3.63 | 3.50 | 3.53 | 3.47 | qfq | 15,262,636 | 54,015,518 | -2.75% |
| 2024-08-26 | 3.55 | 3.64 | 3.55 | 3.63 | 3.57 | qfq | 13,356,087 | 48,356,175 | 1.68% |
| 2024-08-23 | 3.60 | 3.61 | 3.53 | 3.57 | 3.51 | qfq | 10,922,210 | 38,914,562 | -0.28% |
| 2024-08-22 | 3.66 | 3.68 | 3.56 | 3.58 | 3.52 | qfq | 11,520,786 | 41,544,326 | -1.65% |
| 2024-08-21 | 3.70 | 3.71 | 3.63 | 3.64 | 3.58 | qfq | 11,878,070 | 43,522,953 | -1.62% |
| 2024-08-20 | 3.79 | 3.80 | 3.68 | 3.70 | 3.64 | qfq | 16,344,378 | 60,912,563 | -2.63% |
| 2024-08-19 | 3.81 | 3.85 | 3.79 | 3.80 | 3.74 | qfq | 10,659,206 | 40,646,247 | -0.52% |
| 2024-08-16 | 3.88 | 3.88 | 3.82 | 3.82 | 3.76 | qfq | 11,771,418 | 45,198,170 | -1.29% |
| 2024-08-15 | 3.85 | 3.92 | 3.82 | 3.87 | 3.81 | qfq | 12,860,963 | 49,853,457 | 0.52% |
| 2024-08-14 | 3.88 | 3.90 | 3.85 | 3.85 | 3.79 | qfq | 8,336,391 | 32,267,897 | -1.03% |
| 2024-08-13 | 3.85 | 3.90 | 3.83 | 3.89 | 3.83 | qfq | 10,693,630 | 41,420,679 | 1.30% |
| 2024-08-12 | 3.92 | 3.93 | 3.83 | 3.84 | 3.78 | qfq | 13,141,644 | 50,936,753 | -2.04% |
| 2024-08-09 | 3.97 | 3.99 | 3.92 | 3.92 | 3.85 | qfq | 12,904,418 | 51,002,023 | -1.01% |
| 2024-08-08 | 3.99 | 4.00 | 3.89 | 3.96 | 3.89 | qfq | 18,703,840 | 73,821,923 | -0.50% |
| 2024-08-07 | 3.95 | 4.01 | 3.93 | 3.98 | 3.91 | qfq | 17,399,659 | 69,026,340 | 0.25% |
| 2024-08-06 | 3.92 | 3.99 | 3.92 | 3.97 | 3.90 | qfq | 17,121,252 | 67,628,035 | 1.53% |
| 2024-08-05 | 3.95 | 4.01 | 3.91 | 3.91 | 3.84 | qfq | 20,996,855 | 83,184,873 | -1.51% |
| 2024-08-02 | 3.96 | 4.04 | 3.94 | 3.97 | 3.90 | qfq | 19,786,453 | 79,032,039 | -0.25% |
| 2024-08-01 | 3.97 | 4.00 | 3.95 | 3.98 | 3.91 | qfq | 17,522,150 | 69,694,057 | 0.25% |
| 2024-07-31 | 3.86 | 3.97 | 3.83 | 3.97 | 3.90 | qfq | 23,441,930 | 92,097,623 | 2.85% |
| 2024-07-30 | 3.85 | 3.87 | 3.81 | 3.86 | 3.80 | qfq | 10,599,252 | 40,771,151 | 0.00% |
| 2024-07-29 | 3.88 | 3.92 | 3.84 | 3.86 | 3.80 | qfq | 10,590,426 | 40,957,431 | 0.00% |
| 2024-07-26 | 3.79 | 3.87 | 3.78 | 3.86 | 3.80 | qfq | 13,976,110 | 53,720,333 | 1.85% |
| 2024-07-25 | 3.78 | 3.82 | 3.72 | 3.79 | 3.73 | qfq | 11,771,937 | 44,574,475 | 0.80% |
| 2024-07-24 | 3.85 | 3.86 | 3.74 | 3.76 | 3.70 | qfq | 18,880,322 | 71,621,642 | -2.59% |
| 2024-07-23 | 3.92 | 3.95 | 3.85 | 3.86 | 3.80 | qfq | 12,854,361 | 50,206,939 | -2.03% |
| 2024-07-22 | 3.95 | 3.97 | 3.92 | 3.94 | 3.87 | qfq | 12,241,496 | 48,328,091 | 0.25% |
| 2024-07-19 | 3.89 | 3.95 | 3.86 | 3.93 | 3.86 | qfq | 12,923,301 | 50,654,686 | 0.77% |
| 2024-07-18 | 3.90 | 3.93 | 3.83 | 3.90 | 3.83 | qfq | 17,839,201 | 69,067,259 | -0.51% |
| 2024-07-17 | 3.96 | 3.97 | 3.91 | 3.92 | 3.85 | qfq | 12,549,103 | 49,316,159 | -1.01% |
| 2024-07-16 | 3.98 | 3.99 | 3.92 | 3.96 | 3.89 | qfq | 12,422,135 | 49,112,443 | -0.75% |
| 2024-07-15 | 4.02 | 4.04 | 3.97 | 3.99 | 3.92 | qfq | 11,373,227 | 45,417,573 | -1.24% |
| 2024-07-12 | 4.05 | 4.06 | 4.01 | 4.04 | 3.97 | qfq | 13,594,319 | 54,833,869 | 0.00% |
| 2024-07-11 | 3.97 | 4.05 | 3.97 | 4.04 | 3.97 | qfq | 22,563,854 | 90,948,498 | 2.80% |
| 2024-07-10 | 4.00 | 4.02 | 3.93 | 3.93 | 3.86 | qfq | 15,858,715 | 62,949,027 | -2.00% |
| 2024-07-09 | 3.93 | 4.02 | 3.86 | 4.01 | 3.94 | qfq | 22,705,824 | 89,450,179 | 1.26% |
| 2024-07-08 | 4.09 | 4.11 | 3.96 | 3.96 | 3.89 | qfq | 18,238,418 | 72,973,640 | -2.70% |
| 2024-07-05 | 4.00 | 4.07 | 3.96 | 4.07 | 3.99 | qfq | 15,582,611 | 62,615,023 | 1.50% |
| 2024-07-04 | 4.12 | 4.12 | 4.01 | 4.01 | 3.93 | qfq | 16,357,668 | 66,307,561 | -2.43% |
| 2024-07-03 | 4.09 | 4.11 | 4.06 | 4.11 | 4.03 | qfq | 13,500,196 | 55,205,519 | 0.24% |
| 2024-07-02 | 4.12 | 4.17 | 4.09 | 4.10 | 4.02 | qfq | 19,517,368 | 80,484,713 | -0.49% |
| 2024-07-01 | 4.09 | 4.15 | 4.05 | 4.12 | 4.04 | qfq | 21,542,724 | 88,458,365 | 0.73% |
| 2024-06-28 | 4.02 | 4.10 | 4.01 | 4.09 | 4.01 | qfq | 20,187,457 | 82,356,056 | 1.49% |
| 2024-06-27 | 4.10 | 4.12 | 4.03 | 4.03 | 3.95 | qfq | 16,525,502 | 67,367,580 | -2.18% |
| 2024-06-26 | 4.08 | 4.14 | 3.98 | 4.12 | 4.04 | qfq | 26,258,144 | 106,577,078 | 1.23% |
| 2024-06-25 | 4.06 | 4.12 | 4.04 | 4.07 | 3.99 | qfq | 17,375,397 | 70,840,141 | -0.73% |
| 2024-06-24 | 4.18 | 4.20 | 4.05 | 4.10 | 4.02 | qfq | 37,234,225 | 153,246,783 | -4.87% |
| 2024-06-21 | 4.34 | 4.36 | 4.29 | 4.31 | 4.22 | qfq | 16,537,900 | 71,327,215 | -0.46% |
| 2024-06-20 | 4.48 | 4.51 | 4.33 | 4.33 | 4.24 | qfq | 26,187,387 | 114,800,156 | -3.35% |
| 2024-06-19 | 4.56 | 4.57 | 4.48 | 4.48 | 4.39 | qfq | 20,235,850 | 91,202,901 | -1.97% |
| 2024-06-18 | 4.59 | 4.62 | 4.55 | 4.57 | 4.48 | qfq | 19,142,936 | 87,591,941 | -1.08% |
| 2024-06-17 | 4.62 | 4.67 | 4.59 | 4.62 | 4.53 | qfq | 14,191,666 | 65,716,290 | -0.22% |
| 2024-06-14 | 4.61 | 4.68 | 4.58 | 4.63 | 4.54 | qfq | 25,236,009 | 116,969,110 | 0.43% |
| 2024-06-13 | 4.60 | 4.63 | 4.58 | 4.61 | 4.52 | qfq | 15,060,798 | 69,343,033 | 0.22% |
| 2024-06-12 | 4.51 | 4.63 | 4.51 | 4.60 | 4.51 | qfq | 21,463,239 | 98,267,760 | 1.55% |
| 2024-06-11 | 4.55 | 4.56 | 4.46 | 4.53 | 4.44 | qfq | 17,533,244 | 79,019,540 | -0.44% |
| 2024-06-07 | 4.55 | 4.61 | 4.53 | 4.55 | 4.46 | qfq | 16,187,851 | 73,750,646 | 0.89% |
| 2024-06-06 | 4.66 | 4.70 | 4.50 | 4.51 | 4.42 | qfq | 29,755,352 | 135,970,372 | -3.43% |
| 2024-06-05 | 4.78 | 4.80 | 4.66 | 4.67 | 4.58 | qfq | 22,947,082 | 108,283,634 | -2.71% |
| 2024-06-04 | 4.76 | 4.82 | 4.72 | 4.80 | 4.70 | qfq | 17,955,070 | 85,784,071 | 0.84% |
| 2024-06-03 | 4.83 | 4.84 | 4.75 | 4.76 | 4.66 | qfq | 29,232,063 | 140,061,451 | -2.86% |
| 2024-05-31 | 5.00 | 5.02 | 4.89 | 4.90 | 4.80 | qfq | 36,138,670 | 178,574,707 | -1.80% |
| 2024-05-30 | 5.00 | 5.09 | 4.95 | 4.99 | 4.89 | qfq | 41,694,200 | 209,310,832 | -0.60% |
| 2024-05-29 | 4.95 | 5.03 | 4.90 | 5.02 | 4.92 | qfq | 33,400,400 | 165,854,562 | -0.20% |
| 2024-05-28 | 4.88 | 5.20 | 4.85 | 5.03 | 4.93 | qfq | 55,473,536 | 278,540,478 | 3.07% |
| 2024-05-27 | 4.87 | 4.89 | 4.78 | 4.88 | 4.78 | qfq | 18,414,221 | 89,203,577 | 0.62% |
| 2024-05-24 | 4.87 | 4.94 | 4.85 | 4.85 | 4.75 | qfq | 18,927,286 | 92,569,695 | -0.61% |
| 2024-05-23 | 4.98 | 4.99 | 4.87 | 4.88 | 4.78 | qfq | 30,631,321 | 150,601,490 | -2.59% |
| 2024-05-22 | 4.97 | 5.04 | 4.96 | 5.01 | 4.91 | qfq | 23,637,574 | 118,180,198 | 1.01% |
| 2024-05-21 | 5.06 | 5.06 | 4.95 | 4.96 | 4.86 | qfq | 36,770,700 | 183,167,021 | -2.17% |
| 2024-05-20 | 5.02 | 5.11 | 5.00 | 5.07 | 4.97 | qfq | 31,182,570 | 157,746,226 | 1.00% |
| 2024-05-17 | 5.04 | 5.07 | 4.98 | 5.02 | 4.92 | qfq | 29,922,315 | 150,057,370 | -0.20% |
| 2024-05-16 | 5.06 | 5.10 | 5.02 | 5.03 | 4.93 | qfq | 29,455,506 | 149,017,781 | -0.79% |
| 2024-05-15 | 5.12 | 5.18 | 5.06 | 5.07 | 4.97 | qfq | 32,581,483 | 166,585,663 | -1.17% |
| 2024-05-14 | 5.12 | 5.20 | 5.11 | 5.13 | 5.03 | qfq | 25,718,476 | 132,506,895 | 0.39% |
| 2024-05-13 | 5.15 | 5.19 | 5.09 | 5.11 | 5.01 | qfq | 33,099,953 | 169,633,269 | -1.73% |
| 2024-05-10 | 5.22 | 5.25 | 5.12 | 5.20 | 5.10 | qfq | 40,348,263 | 209,083,058 | -0.57% |
| 2024-05-09 | 5.18 | 5.34 | 5.18 | 5.23 | 5.13 | qfq | 43,413,857 | 228,206,275 | 0.58% |
| 2024-05-08 | 5.27 | 5.28 | 5.15 | 5.20 | 5.10 | qfq | 49,830,372 | 259,806,888 | -1.52% |
| 2024-05-07 | 5.37 | 5.40 | 5.24 | 5.28 | 5.17 | qfq | 50,090,524 | 264,895,686 | -0.75% |
| 2024-05-06 | 5.26 | 5.36 | 5.22 | 5.32 | 5.21 | qfq | 71,856,537 | 381,096,959 | 1.72% |
| 2024-04-30 | 5.18 | 5.33 | 5.15 | 5.23 | 5.13 | qfq | 82,797,831 | 434,154,818 | 0.97% |
| 2024-04-29 | 5.02 | 5.26 | 5.02 | 5.18 | 5.08 | qfq | 73,137,403 | 376,924,921 | 2.57% |
| 2024-04-26 | 5.04 | 5.10 | 5.01 | 5.05 | 4.95 | qfq | 47,279,565 | 239,012,234 | 0.00% |
| 2024-04-25 | 5.19 | 5.19 | 5.05 | 5.05 | 4.95 | qfq | 50,018,368 | 255,312,859 | -2.32% |
| 2024-04-24 | 5.18 | 5.23 | 5.12 | 5.17 | 5.07 | qfq | 51,024,741 | 264,226,755 | -0.77% |
| 2024-04-23 | 5.18 | 5.24 | 5.16 | 5.21 | 5.11 | qfq | 50,099,923 | 260,374,502 | 0.39% |
| 2024-04-22 | 5.18 | 5.33 | 5.10 | 5.19 | 5.09 | qfq | 81,860,501 | 425,055,422 | -1.89% |
| 2024-04-19 | 5.34 | 5.41 | 5.13 | 5.29 | 5.18 | qfq | 175,553,202 | 927,999,022 | -0.94% |
| 2024-04-18 | 4.81 | 5.34 | 4.70 | 5.34 | 5.23 | qfq | 127,659,511 | 658,150,345 | 10.10% |
| 2024-04-17 | 4.61 | 4.93 | 4.61 | 4.85 | 4.75 | qfq | 52,517,423 | 252,523,917 | 4.98% |
| 2024-04-16 | 5.04 | 5.07 | 4.61 | 4.62 | 4.53 | qfq | 79,532,586 | 380,656,834 | -9.77% |
| 2024-04-15 | 5.09 | 5.25 | 4.95 | 5.12 | 5.02 | qfq | 86,906,027 | 447,183,713 | -0.58% |
| 2024-04-12 | 4.78 | 5.29 | 4.73 | 5.15 | 5.05 | qfq | 86,661,700 | 433,869,360 | 7.07% |
| 2024-04-11 | 4.72 | 4.86 | 4.67 | 4.81 | 4.71 | qfq | 34,782,345 | 166,921,215 | 1.05% |
| 2024-04-10 | 4.93 | 4.93 | 4.70 | 4.76 | 4.66 | qfq | 41,856,020 | 200,292,874 | -3.45% |
| 2024-04-09 | 4.89 | 4.95 | 4.89 | 4.93 | 4.83 | qfq | 17,301,888 | 85,067,243 | 0.82% |
| 2024-04-08 | 5.01 | 5.01 | 4.88 | 4.89 | 4.79 | qfq | 30,397,324 | 149,624,057 | -2.40% |
| 2024-04-03 | 5.04 | 5.06 | 4.98 | 5.01 | 4.91 | qfq | 28,861,083 | 144,455,840 | -1.18% |
| 2024-04-02 | 5.16 | 5.16 | 5.03 | 5.07 | 4.97 | qfq | 37,066,787 | 188,088,911 | -1.55% |
| 2024-04-01 | 4.92 | 5.16 | 4.92 | 5.15 | 5.05 | qfq | 61,201,977 | 310,838,047 | 5.10% |
| 2024-03-29 | 5.00 | 5.02 | 4.87 | 4.90 | 4.80 | qfq | 50,934,951 | 250,903,798 | -2.58% |
| 2024-03-28 | 4.99 | 5.06 | 4.98 | 5.03 | 4.93 | qfq | 34,177,946 | 171,572,817 | 0.80% |
| 2024-03-27 | 5.09 | 5.09 | 4.99 | 4.99 | 4.89 | qfq | 33,806,998 | 169,962,215 | -2.16% |
| 2024-03-26 | 5.16 | 5.21 | 5.06 | 5.10 | 5.00 | qfq | 40,488,790 | 207,222,380 | -1.54% |
| 2024-03-25 | 5.26 | 5.33 | 5.18 | 5.18 | 5.08 | qfq | 39,209,368 | 206,175,209 | -1.52% |
| 2024-03-22 | 5.35 | 5.36 | 5.24 | 5.26 | 5.15 | qfq | 56,877,648 | 300,440,577 | -2.23% |
| 2024-03-21 | 5.46 | 5.49 | 5.33 | 5.38 | 5.27 | qfq | 62,073,187 | 335,031,065 | -1.82% |
| 2024-03-20 | 5.51 | 5.55 | 5.45 | 5.48 | 5.37 | qfq | 66,946,654 | 366,784,292 | -1.44% |
| 2024-03-19 | 5.40 | 5.63 | 5.36 | 5.56 | 5.45 | qfq | 115,677,710 | 640,501,643 | 2.96% |
| 2024-03-18 | 5.35 | 5.40 | 5.33 | 5.40 | 5.29 | qfq | 45,911,695 | 246,794,280 | 1.50% |
| 2024-03-15 | 5.27 | 5.33 | 5.23 | 5.32 | 5.21 | qfq | 35,641,993 | 188,232,773 | 0.19% |
| 2024-03-14 | 5.39 | 5.44 | 5.26 | 5.31 | 5.20 | qfq | 57,171,918 | 305,350,543 | -1.85% |
| 2024-03-13 | 5.51 | 5.52 | 5.38 | 5.41 | 5.30 | qfq | 61,680,949 | 334,629,210 | -1.99% |
| 2024-03-12 | 5.54 | 5.59 | 5.47 | 5.52 | 5.41 | qfq | 66,639,075 | 368,150,749 | -0.90% |
| 2024-03-11 | 5.40 | 5.60 | 5.40 | 5.57 | 5.46 | qfq | 91,918,115 | 506,193,064 | 4.50% |
| 2024-03-08 | 5.37 | 5.47 | 5.28 | 5.33 | 5.22 | qfq | 55,874,113 | 298,655,378 | -1.30% |
| 2024-03-07 | 5.51 | 5.58 | 5.40 | 5.40 | 5.29 | qfq | 71,111,191 | 390,539,886 | -1.28% |
| 2024-03-06 | 5.31 | 5.50 | 5.30 | 5.47 | 5.36 | qfq | 65,552,521 | 355,540,882 | 2.82% |
| 2024-03-05 | 5.42 | 5.45 | 5.31 | 5.32 | 5.21 | qfq | 67,358,632 | 361,886,648 | -2.39% |
| 2024-03-04 | 5.57 | 5.63 | 5.34 | 5.45 | 5.34 | qfq | 90,287,547 | 492,964,225 | -2.85% |
| 2024-03-01 | 5.71 | 5.76 | 5.56 | 5.61 | 5.50 | qfq | 101,978,067 | 574,928,311 | -2.60% |
| 2024-02-29 | 5.45 | 5.76 | 5.45 | 5.76 | 5.64 | qfq | 143,781,571 | 810,401,691 | 0.88% |
| 2024-02-28 | 5.69 | 6.28 | 5.68 | 5.71 | 5.60 | qfq | 217,478,877 | 1,295,372,148 | 0.00% |
| 2024-02-27 | 5.48 | 5.84 | 5.48 | 5.71 | 5.60 | qfq | 133,703,804 | 758,621,338 | 2.15% |
| 2024-02-26 | 5.48 | 5.77 | 5.36 | 5.59 | 5.48 | qfq | 149,754,090 | 829,117,512 | 1.82% |
| 2024-02-23 | 5.50 | 5.53 | 5.32 | 5.49 | 5.38 | qfq | 128,566,187 | 698,708,939 | 0.92% |
| 2024-02-22 | 5.23 | 5.54 | 5.20 | 5.44 | 5.33 | qfq | 124,121,610 | 664,316,800 | 2.84% |
| 2024-02-21 | 5.18 | 5.50 | 5.14 | 5.29 | 5.18 | qfq | 130,663,182 | 701,289,802 | 0.38% |
| 2024-02-20 | 5.16 | 5.31 | 5.04 | 5.27 | 5.16 | qfq | 100,805,382 | 522,874,193 | 1.15% |
| 2024-02-19 | 5.00 | 5.35 | 5.00 | 5.21 | 5.11 | qfq | 109,365,336 | 564,634,766 | 4.83% |
| 2024-02-08 | 4.80 | 4.98 | 4.71 | 4.97 | 4.87 | qfq | 95,276,365 | 463,333,360 | 4.85% |
| 2024-02-07 | 5.02 | 5.13 | 4.72 | 4.74 | 4.64 | qfq | 112,464,890 | 556,448,511 | -5.77% |
| 2024-02-06 | 4.61 | 5.17 | 4.45 | 5.03 | 4.93 | qfq | 112,555,655 | 543,965,078 | 6.12% |
| 2024-02-05 | 5.27 | 5.31 | 4.74 | 4.74 | 4.64 | qfq | 113,926,163 | 558,450,350 | -10.06% |
| 2024-02-02 | 5.61 | 5.78 | 5.13 | 5.27 | 5.16 | qfq | 141,825,770 | 757,620,542 | -7.54% |
| 2024-02-01 | 5.55 | 5.88 | 5.52 | 5.70 | 5.59 | qfq | 100,627,591 | 576,445,460 | 0.35% |
| 2024-01-31 | 6.05 | 6.25 | 5.60 | 5.68 | 5.57 | qfq | 145,962,665 | 857,594,454 | -8.09% |
| 2024-01-30 | 6.54 | 6.62 | 6.18 | 6.18 | 6.06 | qfq | 189,926,937 | 1,195,364,795 | -10.04% |
| 2024-01-29 | 6.99 | 7.21 | 6.86 | 6.87 | 6.73 | qfq | 233,024,955 | 1,636,753,529 | 0.15% |
| 2024-01-26 | 6.92 | 7.45 | 6.83 | 6.86 | 6.72 | qfq | 268,804,145 | 1,921,111,822 | -2.56% |
| 2024-01-25 | 6.67 | 7.20 | 6.50 | 7.04 | 6.90 | qfq | 290,385,096 | 1,994,029,270 | 1.44% |
| 2024-01-24 | 6.50 | 7.08 | 6.42 | 6.94 | 6.80 | qfq | 309,388,662 | 2,094,377,445 | 4.99% |
| 2024-01-23 | 6.48 | 6.84 | 6.40 | 6.61 | 6.48 | qfq | 307,288,095 | 2,062,081,979 | 6.27% |
| 2024-01-22 | 6.41 | 6.66 | 6.17 | 6.22 | 6.10 | qfq | 190,937,267 | 1,224,372,727 | -3.42% |
| 2024-01-19 | 7.00 | 7.06 | 6.44 | 6.44 | 6.31 | qfq | 297,930,547 | 2,015,877,899 | -4.02% |
| 2024-01-18 | 5.88 | 6.71 | 5.88 | 6.71 | 6.58 | qfq | 198,027,847 | 1,295,094,048 | 10.00% |
| 2024-01-17 | 6.59 | 6.66 | 6.10 | 6.10 | 5.98 | qfq | 242,887,297 | 1,525,943,395 | -10.03% |
| 2024-01-16 | 6.70 | 6.92 | 6.36 | 6.78 | 6.64 | qfq | 299,066,839 | 1,991,067,266 | 2.57% |
| 2024-01-15 | 6.71 | 6.96 | 6.33 | 6.61 | 6.48 | qfq | 274,221,000 | 1,829,765,714 | -2.07% |
| 2024-01-12 | 6.65 | 7.46 | 6.58 | 6.75 | 6.61 | qfq | 444,976,883 | 3,161,866,545 | -0.44% |
| 2024-01-11 | 6.10 | 6.78 | 6.01 | 6.78 | 6.64 | qfq | 365,870,088 | 2,331,087,727 | 10.06% |
| 2024-01-10 | 5.30 | 6.16 | 5.12 | 6.16 | 6.04 | qfq | 212,681,158 | 1,200,970,442 | 10.00% |
| 2024-01-09 | 6.20 | 6.26 | 5.45 | 5.60 | 5.49 | qfq | 270,035,871 | 1,572,591,281 | -7.44% |
| 2024-01-08 | 6.40 | 6.48 | 5.68 | 6.05 | 5.93 | qfq | 363,993,681 | 2,223,531,687 | -1.94% |
| 2024-01-05 | 5.90 | 6.17 | 5.84 | 6.17 | 6.05 | qfq | 167,756,233 | 1,008,793,718 | 9.98% |
| 2024-01-04 | 5.15 | 5.61 | 5.08 | 5.61 | 5.50 | qfq | 196,385,445 | 1,059,371,963 | 10.00% |
| 2024-01-03 | 5.40 | 5.41 | 5.06 | 5.10 | 5.00 | qfq | 159,332,519 | 823,961,025 | -4.49% |
| 2024-01-02 | 5.60 | 5.65 | 5.30 | 5.34 | 5.23 | qfq | 198,748,927 | 1,077,491,909 | -4.64% |
| 2023-12-29 | 5.70 | 5.85 | 5.42 | 5.60 | 5.49 | qfq | 235,798,624 | 1,328,192,321 | -4.11% |
| 2023-12-28 | 5.38 | 5.98 | 5.34 | 5.84 | 5.72 | qfq | 291,161,333 | 1,663,552,493 | 8.15% |
| 2023-12-27 | 5.73 | 5.82 | 5.30 | 5.40 | 5.29 | qfq | 236,425,020 | 1,302,964,631 | -8.63% |
| 2023-12-26 | 5.70 | 6.16 | 5.51 | 5.91 | 5.79 | qfq | 279,341,080 | 1,647,539,587 | 0.51% |
| 2023-12-25 | 6.38 | 6.69 | 5.71 | 5.88 | 5.76 | qfq | 357,758,365 | 2,196,419,149 | -21.50% |