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
宏辉果蔬603336.SH
最近收盘价8.352026-07-17
最近交易日2026-07-17
成交量（股）33,709,244
成交额（元）286,014,786
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-25 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 8.30 | 8.84 | 8.27 | 8.35 | 8.35 | qfq | 33,709,244 | 286,014,786 | -1.30% |
| 2026-07-16 | 8.50 | 8.88 | 8.24 | 8.46 | 8.46 | qfq | 45,948,997 | 390,669,102 | -0.47% |
| 2026-07-15 | 7.75 | 8.50 | 7.54 | 8.50 | 8.50 | qfq | 32,299,065 | 266,679,454 | 9.96% |
| 2026-07-14 | 7.54 | 8.11 | 7.34 | 7.73 | 7.73 | qfq | 21,759,014 | 167,313,697 | 2.66% |
| 2026-07-13 | 7.74 | 8.21 | 7.48 | 7.53 | 7.53 | qfq | 27,041,995 | 210,943,596 | -1.18% |
| 2026-07-10 | 7.34 | 7.83 | 7.28 | 7.62 | 7.62 | qfq | 13,289,434 | 101,197,132 | 3.39% |
| 2026-07-09 | 7.33 | 7.44 | 7.22 | 7.37 | 7.37 | qfq | 8,837,707 | 64,783,755 | 0.82% |
| 2026-07-08 | 7.43 | 7.45 | 7.27 | 7.31 | 7.31 | qfq | 8,414,943 | 61,907,520 | -1.88% |
| 2026-07-07 | 7.83 | 7.85 | 7.43 | 7.45 | 7.45 | qfq | 9,705,839 | 73,264,314 | -3.62% |
| 2026-07-06 | 7.93 | 8.12 | 7.72 | 7.73 | 7.73 | qfq | 11,702,456 | 92,323,905 | -2.52% |
| 2026-07-03 | 7.99 | 8.08 | 7.84 | 7.93 | 7.92 | qfq | 13,494,296 | 107,066,461 | -0.75% |
| 2026-07-02 | 8.27 | 8.39 | 7.96 | 7.99 | 7.98 | qfq | 20,324,480 | 165,731,023 | -2.56% |
| 2026-07-01 | 7.94 | 8.48 | 7.89 | 8.20 | 8.19 | qfq | 31,225,564 | 254,500,579 | 3.54% |
| 2026-06-30 | 8.14 | 8.45 | 7.86 | 7.92 | 7.91 | qfq | 35,785,464 | 288,683,368 | -3.41% |
| 2026-06-29 | 7.67 | 8.20 | 7.16 | 8.20 | 8.19 | qfq | 34,619,605 | 268,746,899 | 10.07% |
| 2026-06-26 | 7.54 | 8.00 | 7.34 | 7.45 | 7.44 | qfq | 21,990,767 | 167,247,965 | -1.06% |
| 2026-06-25 | 7.90 | 7.90 | 7.50 | 7.53 | 7.52 | qfq | 12,558,295 | 95,365,873 | -4.68% |
| 2026-06-24 | 8.03 | 8.15 | 7.81 | 7.90 | 7.89 | qfq | 13,095,050 | 103,611,760 | -2.23% |
| 2026-06-23 | 8.02 | 8.17 | 7.90 | 8.08 | 8.07 | qfq | 16,444,582 | 132,194,917 | 1.38% |
| 2026-06-22 | 8.11 | 8.11 | 7.68 | 7.97 | 7.96 | qfq | 18,157,760 | 143,172,528 | -1.48% |
| 2026-06-18 | 8.17 | 8.17 | 7.90 | 8.09 | 8.08 | qfq | 16,634,361 | 133,259,802 | 0.00% |
| 2026-06-17 | 8.16 | 8.17 | 7.99 | 8.09 | 8.08 | qfq | 14,654,109 | 118,260,251 | -0.98% |
| 2026-06-16 | 8.40 | 8.42 | 8.11 | 8.17 | 8.16 | qfq | 21,067,939 | 173,716,431 | -2.74% |
| 2026-06-15 | 8.77 | 8.87 | 8.33 | 8.40 | 8.39 | qfq | 22,280,762 | 189,886,475 | -4.11% |
| 2026-06-12 | 8.88 | 9.20 | 8.73 | 8.76 | 8.75 | qfq | 11,597,950 | 102,798,837 | -1.02% |
| 2026-06-11 | 9.03 | 9.10 | 8.70 | 8.85 | 8.84 | qfq | 10,523,764 | 92,907,104 | -1.88% |
| 2026-06-10 | 9.04 | 9.53 | 8.72 | 9.02 | 9.01 | qfq | 21,521,511 | 195,944,309 | -1.20% |
| 2026-06-09 | 8.75 | 9.25 | 8.47 | 9.13 | 9.12 | qfq | 29,793,374 | 265,765,234 | 5.55% |
| 2026-06-08 | 8.88 | 9.12 | 8.50 | 8.65 | 8.64 | qfq | 18,255,796 | 160,380,909 | -4.00% |
| 2026-06-05 | 9.10 | 9.25 | 8.94 | 9.01 | 9.00 | qfq | 13,827,946 | 125,224,679 | -1.96% |
| 2026-06-04 | 9.52 | 9.67 | 9.03 | 9.19 | 9.18 | qfq | 17,472,457 | 161,879,970 | -1.71% |
| 2026-06-03 | 9.36 | 9.48 | 9.18 | 9.35 | 9.34 | qfq | 16,054,355 | 149,600,287 | -0.21% |
| 2026-06-02 | 9.56 | 9.65 | 9.20 | 9.37 | 9.36 | qfq | 16,096,399 | 150,876,686 | -2.80% |
| 2026-06-01 | 9.84 | 10.45 | 9.61 | 9.64 | 9.63 | qfq | 23,319,149 | 232,741,286 | -1.53% |
| 2026-05-29 | 10.42 | 10.49 | 9.70 | 9.79 | 9.78 | qfq | 30,472,097 | 303,499,802 | -6.67% |
| 2026-05-28 | 11.08 | 11.08 | 10.11 | 10.49 | 10.48 | qfq | 29,019,455 | 304,866,769 | -5.50% |
| 2026-05-27 | 11.72 | 12.25 | 10.70 | 11.10 | 11.09 | qfq | 32,518,814 | 371,710,176 | -3.65% |
| 2026-05-26 | 11.90 | 11.96 | 11.42 | 11.52 | 11.51 | qfq | 22,402,071 | 260,353,575 | -4.00% |
| 2026-05-25 | 12.71 | 12.79 | 11.94 | 12.00 | 11.99 | qfq | 22,194,936 | 272,934,652 | -3.92% |
| 2026-05-22 | 12.42 | 12.88 | 12.26 | 12.49 | 12.48 | qfq | 14,352,476 | 178,995,582 | 0.89% |
| 2026-05-21 | 12.80 | 13.10 | 12.31 | 12.38 | 12.37 | qfq | 21,957,438 | 280,462,312 | -2.13% |
| 2026-05-20 | 12.35 | 12.88 | 12.20 | 12.65 | 12.64 | qfq | 14,254,302 | 180,123,778 | 1.44% |
| 2026-05-19 | 12.90 | 12.92 | 12.00 | 12.47 | 12.46 | qfq | 27,025,671 | 333,966,238 | -3.26% |
| 2026-05-18 | 12.08 | 12.93 | 12.02 | 12.89 | 12.88 | qfq | 21,350,683 | 266,514,554 | 5.74% |
| 2026-05-15 | 12.39 | 12.45 | 11.98 | 12.19 | 12.18 | qfq | 13,987,303 | 169,696,666 | -1.61% |
| 2026-05-14 | 12.60 | 12.68 | 12.32 | 12.39 | 12.38 | qfq | 12,349,458 | 154,186,082 | -1.90% |
| 2026-05-13 | 12.38 | 12.75 | 12.29 | 12.63 | 12.62 | qfq | 17,333,110 | 217,782,267 | 2.02% |
| 2026-05-12 | 12.40 | 12.75 | 12.23 | 12.38 | 12.37 | qfq | 17,883,938 | 222,203,334 | -0.64% |
| 2026-05-11 | 12.14 | 12.60 | 12.06 | 12.46 | 12.45 | qfq | 20,277,166 | 251,573,322 | 2.72% |
| 2026-05-08 | 11.88 | 12.32 | 11.86 | 12.13 | 12.12 | qfq | 22,996,649 | 278,624,863 | 2.28% |
| 2026-05-07 | 11.33 | 12.08 | 11.16 | 11.86 | 11.85 | qfq | 36,697,783 | 427,355,942 | 4.49% |
| 2026-05-06 | 11.75 | 12.05 | 11.28 | 11.35 | 11.34 | qfq | 31,682,420 | 366,548,765 | -3.40% |
| 2026-04-30 | 11.97 | 12.20 | 11.67 | 11.75 | 11.74 | qfq | 37,277,188 | 442,401,074 | -4.08% |
| 2026-04-29 | 12.92 | 13.26 | 12.25 | 12.25 | 12.24 | qfq | 54,288,713 | 681,339,610 | -3.01% |
| 2026-04-28 | 11.68 | 12.63 | 11.68 | 12.63 | 12.62 | qfq | 41,463,429 | 514,170,962 | 10.02% |
| 2026-04-27 | 11.30 | 11.53 | 11.02 | 11.48 | 11.47 | qfq | 38,584,569 | 435,207,164 | 1.77% |
| 2026-04-24 | 10.90 | 11.91 | 10.81 | 11.28 | 11.27 | qfq | 55,376,647 | 639,544,519 | 4.16% |
| 2026-04-23 | 10.36 | 10.99 | 10.21 | 10.83 | 10.82 | qfq | 24,634,357 | 262,962,540 | 4.94% |
| 2026-04-22 | 10.23 | 10.43 | 10.13 | 10.32 | 10.31 | qfq | 13,600,553 | 140,307,572 | 0.19% |
| 2026-04-21 | 9.99 | 10.30 | 9.91 | 10.30 | 10.29 | qfq | 18,105,119 | 183,568,611 | 3.00% |
| 2026-04-20 | 9.50 | 10.11 | 9.42 | 10.00 | 9.99 | qfq | 24,816,248 | 246,533,707 | 5.82% |
| 2026-04-17 | 9.32 | 9.46 | 9.20 | 9.45 | 9.44 | qfq | 8,386,991 | 78,540,309 | 1.39% |
| 2026-04-16 | 9.33 | 9.38 | 9.20 | 9.32 | 9.31 | qfq | 5,533,597 | 51,329,590 | -0.11% |
| 2026-04-15 | 9.55 | 9.55 | 9.27 | 9.33 | 9.32 | qfq | 6,064,420 | 56,693,237 | -1.27% |
| 2026-04-14 | 9.27 | 9.50 | 9.15 | 9.45 | 9.44 | qfq | 11,256,863 | 105,507,919 | 3.73% |
| 2026-04-13 | 9.13 | 9.24 | 9.06 | 9.11 | 9.10 | qfq | 6,622,789 | 60,518,241 | -0.65% |
| 2026-04-10 | 9.14 | 9.65 | 9.13 | 9.17 | 9.16 | qfq | 11,062,443 | 102,999,856 | 0.33% |
| 2026-04-09 | 9.37 | 9.37 | 9.12 | 9.14 | 9.13 | qfq | 7,214,025 | 66,319,920 | -2.56% |
| 2026-04-08 | 9.13 | 9.45 | 9.13 | 9.38 | 9.37 | qfq | 11,879,040 | 111,079,339 | 4.69% |
| 2026-04-07 | 8.80 | 9.08 | 8.75 | 8.96 | 8.95 | qfq | 5,434,122 | 48,573,070 | 2.28% |
| 2026-04-03 | 8.95 | 9.01 | 8.73 | 8.76 | 8.75 | qfq | 4,691,302 | 41,286,211 | -2.45% |
| 2026-04-02 | 9.05 | 9.24 | 8.93 | 8.98 | 8.97 | qfq | 7,509,398 | 68,062,414 | -1.43% |
| 2026-04-01 | 8.63 | 9.32 | 8.59 | 9.11 | 9.10 | qfq | 14,941,240 | 134,693,252 | 6.55% |
| 2026-03-31 | 8.82 | 8.82 | 8.54 | 8.55 | 8.54 | qfq | 4,244,660 | 36,759,550 | -2.17% |
| 2026-03-30 | 8.65 | 8.84 | 8.61 | 8.74 | 8.73 | qfq | 5,149,456 | 45,147,457 | -0.34% |
| 2026-03-27 | 8.45 | 8.78 | 8.40 | 8.77 | 8.76 | qfq | 6,415,221 | 55,228,898 | 3.30% |
| 2026-03-26 | 8.56 | 8.70 | 8.44 | 8.49 | 8.48 | qfq | 4,162,232 | 35,558,036 | -0.82% |
| 2026-03-25 | 8.39 | 8.59 | 8.36 | 8.56 | 8.55 | qfq | 5,134,604 | 43,637,828 | 2.03% |
| 2026-03-24 | 8.20 | 8.39 | 8.14 | 8.39 | 8.38 | qfq | 7,312,630 | 60,354,046 | 3.20% |
| 2026-03-23 | 8.60 | 8.60 | 8.09 | 8.13 | 8.12 | qfq | 12,064,865 | 100,298,056 | -6.55% |
| 2026-03-20 | 8.80 | 8.98 | 8.69 | 8.70 | 8.69 | qfq | 5,746,836 | 50,542,618 | -1.69% |
| 2026-03-19 | 9.10 | 9.10 | 8.81 | 8.85 | 8.84 | qfq | 6,972,441 | 62,013,812 | -3.07% |
| 2026-03-18 | 9.07 | 9.15 | 8.95 | 9.13 | 9.12 | qfq | 6,182,517 | 55,956,459 | 0.44% |
| 2026-03-17 | 9.32 | 9.47 | 9.02 | 9.09 | 9.08 | qfq | 9,362,497 | 86,300,144 | -2.88% |
| 2026-03-16 | 9.16 | 9.42 | 9.13 | 9.36 | 9.35 | qfq | 6,959,859 | 64,688,641 | 2.07% |
| 2026-03-13 | 9.35 | 9.35 | 9.16 | 9.17 | 9.16 | qfq | 8,077,578 | 74,529,537 | -1.93% |
| 2026-03-12 | 9.42 | 9.43 | 9.20 | 9.35 | 9.34 | qfq | 11,311,520 | 105,155,779 | -0.85% |
| 2026-03-11 | 9.57 | 9.63 | 9.42 | 9.43 | 9.42 | qfq | 7,988,943 | 75,795,790 | -1.36% |
| 2026-03-10 | 9.44 | 9.68 | 9.44 | 9.56 | 9.55 | qfq | 10,754,935 | 103,093,932 | 1.27% |
| 2026-03-09 | 9.68 | 9.80 | 9.26 | 9.44 | 9.43 | qfq | 15,990,277 | 151,276,106 | -2.98% |
| 2026-03-06 | 9.71 | 9.82 | 9.55 | 9.73 | 9.72 | qfq | 10,042,060 | 97,656,803 | 1.35% |
| 2026-03-05 | 9.57 | 10.05 | 9.50 | 9.60 | 9.59 | qfq | 18,189,007 | 177,094,478 | 0.31% |
| 2026-03-04 | 9.48 | 9.72 | 9.41 | 9.57 | 9.56 | qfq | 12,728,446 | 122,250,107 | 0.63% |
| 2026-03-03 | 9.73 | 9.83 | 9.51 | 9.51 | 9.50 | qfq | 13,003,058 | 125,605,722 | -2.76% |
| 2026-03-02 | 9.90 | 9.99 | 9.60 | 9.78 | 9.77 | qfq | 14,050,745 | 137,357,371 | -1.41% |
| 2026-02-27 | 10.34 | 10.34 | 9.89 | 9.92 | 9.91 | qfq | 16,966,664 | 170,129,783 | -4.06% |
| 2026-02-26 | 9.92 | 10.55 | 9.86 | 10.34 | 10.33 | qfq | 20,860,187 | 216,199,244 | 3.40% |
| 2026-02-25 | 9.61 | 10.15 | 9.56 | 10.00 | 9.99 | qfq | 21,443,053 | 213,195,895 | 4.60% |
| 2026-02-24 | 9.50 | 9.81 | 9.43 | 9.56 | 9.55 | qfq | 12,997,689 | 125,044,447 | 0.95% |
| 2026-02-13 | 9.64 | 9.68 | 9.43 | 9.47 | 9.46 | qfq | 8,114,561 | 77,285,120 | 0.21% |
| 2026-02-12 | 9.80 | 9.82 | 9.41 | 9.45 | 9.44 | qfq | 16,801,313 | 159,560,940 | -4.06% |
| 2026-02-11 | 9.56 | 10.15 | 9.46 | 9.85 | 9.84 | qfq | 24,151,736 | 238,621,010 | 2.93% |
| 2026-02-10 | 9.62 | 9.92 | 9.50 | 9.57 | 9.56 | qfq | 14,103,026 | 136,782,954 | -1.03% |
| 2026-02-09 | 9.69 | 9.80 | 9.60 | 9.67 | 9.66 | qfq | 10,405,333 | 100,787,305 | -0.10% |
| 2026-02-06 | 9.61 | 9.78 | 9.42 | 9.68 | 9.67 | qfq | 18,211,004 | 175,588,581 | 0.62% |
| 2026-02-05 | 9.19 | 9.70 | 9.15 | 9.62 | 9.61 | qfq | 24,153,053 | 230,849,481 | 4.23% |
| 2026-02-04 | 9.30 | 9.38 | 9.13 | 9.23 | 9.22 | qfq | 9,344,800 | 86,439,216 | -0.11% |
| 2026-02-03 | 9.20 | 9.26 | 9.11 | 9.24 | 9.23 | qfq | 7,793,381 | 71,578,478 | 1.32% |
| 2026-02-02 | 9.24 | 9.36 | 9.05 | 9.12 | 9.11 | qfq | 13,577,310 | 124,664,856 | -1.94% |
| 2026-01-30 | 9.02 | 9.54 | 9.02 | 9.30 | 9.29 | qfq | 17,027,167 | 159,066,835 | 0.87% |
| 2026-01-29 | 9.80 | 9.83 | 9.22 | 9.22 | 9.21 | qfq | 20,561,622 | 193,857,697 | -4.06% |
| 2026-01-28 | 9.68 | 9.97 | 9.58 | 9.61 | 9.60 | qfq | 11,715,304 | 113,679,761 | -1.23% |
| 2026-01-27 | 9.86 | 9.86 | 9.45 | 9.73 | 9.72 | qfq | 14,329,418 | 137,741,994 | 0.10% |
| 2026-01-26 | 9.56 | 10.00 | 9.50 | 9.72 | 9.71 | qfq | 26,978,174 | 263,926,439 | 3.40% |
| 2026-01-23 | 9.60 | 9.66 | 9.36 | 9.40 | 9.39 | qfq | 16,484,761 | 156,237,557 | -2.08% |
| 2026-01-22 | 9.09 | 9.76 | 9.09 | 9.60 | 9.59 | qfq | 28,881,085 | 274,996,281 | 5.61% |
| 2026-01-21 | 8.64 | 9.14 | 8.53 | 9.09 | 9.08 | qfq | 20,481,480 | 182,525,353 | 5.33% |
| 2026-01-20 | 8.80 | 8.87 | 8.57 | 8.63 | 8.62 | qfq | 9,058,479 | 78,369,752 | -2.49% |
| 2026-01-19 | 8.56 | 8.97 | 8.54 | 8.85 | 8.84 | qfq | 15,543,351 | 137,046,885 | 3.51% |
| 2026-01-16 | 8.49 | 8.65 | 8.45 | 8.55 | 8.54 | qfq | 6,617,390 | 56,488,803 | 0.71% |
| 2026-01-15 | 8.55 | 8.60 | 8.45 | 8.49 | 8.48 | qfq | 6,553,796 | 55,777,375 | -0.70% |
| 2026-01-14 | 8.67 | 8.71 | 8.43 | 8.55 | 8.54 | qfq | 13,107,220 | 112,593,019 | -1.38% |
| 2026-01-13 | 8.76 | 8.87 | 8.63 | 8.67 | 8.66 | qfq | 10,524,512 | 91,843,460 | -1.70% |
| 2026-01-12 | 8.97 | 8.97 | 8.76 | 8.82 | 8.81 | qfq | 12,266,259 | 108,101,636 | -1.67% |
| 2026-01-09 | 9.05 | 9.19 | 8.91 | 8.97 | 8.96 | qfq | 13,566,331 | 122,002,238 | -1.43% |
| 2026-01-08 | 8.69 | 9.15 | 8.69 | 9.10 | 9.09 | qfq | 17,784,908 | 160,587,840 | 3.88% |
| 2026-01-07 | 8.80 | 8.87 | 8.67 | 8.76 | 8.75 | qfq | 9,683,463 | 85,044,010 | -0.34% |
| 2026-01-06 | 8.58 | 9.16 | 8.56 | 8.79 | 8.78 | qfq | 14,424,140 | 127,636,998 | 2.45% |
| 2026-01-05 | 8.55 | 8.64 | 8.42 | 8.58 | 8.57 | qfq | 7,635,164 | 65,308,288 | 0.23% |
| 2025-12-31 | 8.69 | 8.69 | 8.38 | 8.56 | 8.55 | qfq | 10,597,400 | 90,062,573 | -1.50% |
| 2025-12-30 | 8.50 | 8.83 | 8.40 | 8.69 | 8.68 | qfq | 16,456,239 | 142,883,310 | 1.76% |
| 2025-12-29 | 8.46 | 8.64 | 8.35 | 8.54 | 8.53 | qfq | 9,583,766 | 81,282,908 | 0.95% |
| 2025-12-26 | 8.52 | 8.60 | 8.45 | 8.46 | 8.45 | qfq | 5,444,241 | 46,317,382 | -0.47% |
| 2025-12-25 | 8.45 | 8.51 | 8.37 | 8.50 | 8.49 | qfq | 5,303,299 | 44,819,562 | 0.71% |
| 2025-12-24 | 8.47 | 8.49 | 8.34 | 8.44 | 8.43 | qfq | 7,429,096 | 62,535,772 | 0.12% |
| 2025-12-23 | 8.60 | 8.62 | 8.42 | 8.43 | 8.42 | qfq | 6,649,375 | 56,220,637 | -2.09% |
| 2025-12-22 | 8.58 | 8.70 | 8.50 | 8.61 | 8.60 | qfq | 6,769,194 | 58,180,149 | 0.47% |
| 2025-12-19 | 8.47 | 8.59 | 8.39 | 8.57 | 8.56 | qfq | 6,219,641 | 53,027,758 | 1.54% |
| 2025-12-18 | 8.41 | 8.70 | 8.34 | 8.44 | 8.43 | qfq | 7,612,932 | 64,952,500 | 0.00% |
| 2025-12-17 | 8.48 | 8.48 | 8.18 | 8.44 | 8.43 | qfq | 12,895,045 | 106,978,455 | 0.36% |
| 2025-12-16 | 8.57 | 8.58 | 8.31 | 8.41 | 8.40 | qfq | 9,501,033 | 79,924,523 | -1.98% |
| 2025-12-15 | 8.95 | 8.95 | 8.45 | 8.58 | 8.57 | qfq | 10,097,642 | 87,608,142 | -3.38% |
| 2025-12-12 | 8.74 | 9.03 | 8.67 | 8.88 | 8.87 | qfq | 9,296,595 | 82,695,176 | 1.37% |
| 2025-12-11 | 9.06 | 9.07 | 8.76 | 8.76 | 8.75 | qfq | 8,794,303 | 77,999,491 | -3.20% |
| 2025-12-10 | 9.08 | 9.10 | 8.96 | 9.05 | 9.04 | qfq | 6,348,327 | 57,269,129 | -0.33% |
| 2025-12-09 | 9.00 | 9.21 | 8.97 | 9.08 | 9.07 | qfq | 10,381,366 | 94,599,357 | 0.33% |
| 2025-12-08 | 9.10 | 9.10 | 8.91 | 9.05 | 9.04 | qfq | 8,278,680 | 74,536,138 | 0.00% |
| 2025-12-05 | 9.03 | 9.08 | 8.92 | 9.05 | 9.04 | qfq | 5,050,885 | 45,519,775 | 0.00% |
| 2025-12-04 | 9.17 | 9.19 | 8.85 | 9.05 | 9.04 | qfq | 10,194,021 | 91,652,229 | -1.20% |
| 2025-12-03 | 9.09 | 9.18 | 9.05 | 9.16 | 9.15 | qfq | 6,835,110 | 62,254,328 | 0.22% |
| 2025-12-02 | 9.21 | 9.21 | 9.02 | 9.14 | 9.13 | qfq | 10,610,590 | 96,621,463 | -1.19% |
| 2025-12-01 | 9.50 | 9.58 | 9.15 | 9.25 | 9.24 | qfq | 17,790,157 | 164,272,901 | -2.94% |
| 2025-11-28 | 9.30 | 9.55 | 9.16 | 9.53 | 9.52 | qfq | 8,758,224 | 82,439,221 | 2.92% |
| 2025-11-27 | 9.24 | 9.33 | 9.15 | 9.26 | 9.25 | qfq | 5,536,058 | 51,151,370 | 0.22% |
| 2025-11-26 | 9.37 | 9.45 | 9.19 | 9.24 | 9.23 | qfq | 7,615,111 | 70,926,653 | -1.28% |
| 2025-11-25 | 9.59 | 9.62 | 9.33 | 9.36 | 9.35 | qfq | 10,159,762 | 95,836,363 | -1.99% |
| 2025-11-24 | 9.10 | 9.64 | 9.09 | 9.55 | 9.54 | qfq | 15,343,885 | 144,102,703 | 4.95% |
| 2025-11-21 | 9.57 | 9.79 | 9.09 | 9.10 | 9.09 | qfq | 16,153,301 | 151,072,620 | -5.80% |
| 2025-11-20 | 9.55 | 9.75 | 9.55 | 9.66 | 9.65 | qfq | 10,649,855 | 102,810,426 | 0.94% |
| 2025-11-19 | 9.72 | 9.76 | 9.50 | 9.57 | 9.56 | qfq | 10,281,801 | 98,991,087 | -1.85% |
| 2025-11-18 | 10.03 | 10.03 | 9.51 | 9.75 | 9.74 | qfq | 22,731,353 | 220,980,242 | -3.27% |
| 2025-11-17 | 10.25 | 10.32 | 9.95 | 10.08 | 10.07 | qfq | 14,473,356 | 145,951,872 | -1.47% |
| 2025-11-14 | 10.36 | 10.51 | 10.20 | 10.23 | 10.22 | qfq | 12,078,022 | 124,338,732 | -1.25% |
| 2025-11-13 | 10.57 | 10.57 | 10.06 | 10.36 | 10.35 | qfq | 20,379,856 | 208,943,235 | -1.61% |
| 2025-11-12 | 10.41 | 10.60 | 10.33 | 10.53 | 10.52 | qfq | 20,027,895 | 209,808,941 | 1.15% |
| 2025-11-11 | 10.29 | 10.63 | 10.20 | 10.41 | 10.40 | qfq | 23,717,899 | 248,136,703 | 1.07% |
| 2025-11-10 | 9.80 | 10.50 | 9.71 | 10.30 | 10.29 | qfq | 32,769,690 | 335,696,976 | 5.10% |
| 2025-11-07 | 9.33 | 9.95 | 9.30 | 9.80 | 9.79 | qfq | 28,476,701 | 277,494,587 | 5.15% |
| 2025-11-06 | 9.28 | 9.50 | 9.13 | 9.32 | 9.31 | qfq | 9,773,098 | 90,823,974 | 0.87% |
| 2025-11-05 | 9.20 | 9.28 | 9.11 | 9.24 | 9.23 | qfq | 7,180,608 | 66,101,924 | -0.11% |
| 2025-11-04 | 9.42 | 9.42 | 9.18 | 9.25 | 9.24 | qfq | 8,459,333 | 78,434,909 | -1.80% |
| 2025-11-03 | 9.45 | 9.50 | 9.13 | 9.42 | 9.41 | qfq | 12,299,379 | 114,315,465 | -0.11% |
| 2025-10-31 | 9.44 | 9.71 | 9.40 | 9.43 | 9.42 | qfq | 13,959,528 | 133,491,059 | 0.00% |
| 2025-10-30 | 9.63 | 9.64 | 9.40 | 9.43 | 9.42 | qfq | 13,286,592 | 126,014,319 | -2.78% |
| 2025-10-29 | 9.61 | 9.84 | 9.54 | 9.70 | 9.69 | qfq | 10,746,983 | 104,148,195 | 0.21% |
| 2025-10-28 | 9.67 | 9.80 | 9.59 | 9.68 | 9.67 | qfq | 9,614,808 | 93,228,769 | 0.21% |
| 2025-10-27 | 9.67 | 9.80 | 9.51 | 9.66 | 9.65 | qfq | 13,264,365 | 127,893,659 | 0.00% |
| 2025-10-24 | 9.55 | 9.85 | 9.46 | 9.66 | 9.65 | qfq | 16,239,584 | 157,478,912 | 2.33% |
| 2025-10-23 | 9.26 | 9.47 | 9.24 | 9.44 | 9.43 | qfq | 9,022,771 | 84,300,407 | 0.96% |
| 2025-10-22 | 9.50 | 9.59 | 9.27 | 9.35 | 9.34 | qfq | 10,762,337 | 101,168,297 | -2.60% |
| 2025-10-21 | 9.56 | 9.61 | 9.30 | 9.60 | 9.59 | qfq | 11,975,854 | 113,573,005 | 0.42% |
| 2025-10-20 | 9.61 | 9.93 | 9.50 | 9.56 | 9.55 | qfq | 18,628,427 | 180,576,483 | -0.21% |
| 2025-10-17 | 9.73 | 9.78 | 9.55 | 9.58 | 9.57 | qfq | 12,526,910 | 121,104,302 | -1.54% |
| 2025-10-16 | 9.85 | 9.94 | 9.49 | 9.73 | 9.72 | qfq | 19,934,842 | 192,839,939 | -1.22% |
| 2025-10-15 | 9.31 | 9.93 | 9.21 | 9.85 | 9.84 | qfq | 33,204,125 | 320,482,212 | 5.80% |
| 2025-10-14 | 9.13 | 9.53 | 9.07 | 9.31 | 9.30 | qfq | 23,312,533 | 217,694,402 | 1.86% |
| 2025-10-13 | 9.03 | 9.33 | 8.91 | 9.14 | 9.13 | qfq | 15,648,066 | 142,551,996 | -0.33% |
| 2025-10-10 | 9.03 | 9.62 | 9.03 | 9.17 | 9.16 | qfq | 16,850,539 | 156,829,860 | 0.55% |
| 2025-10-09 | 9.32 | 9.44 | 9.09 | 9.12 | 9.11 | qfq | 15,040,275 | 138,168,282 | -2.46% |
| 2025-09-30 | 9.23 | 9.50 | 9.23 | 9.35 | 9.34 | qfq | 13,679,963 | 128,218,002 | 0.54% |
| 2025-09-29 | 8.99 | 9.56 | 8.96 | 9.30 | 9.29 | qfq | 20,602,138 | 191,580,234 | 3.56% |
| 2025-09-26 | 9.15 | 9.34 | 8.97 | 8.98 | 8.97 | qfq | 13,942,778 | 127,087,586 | -1.75% |
| 2025-09-25 | 9.29 | 9.37 | 9.00 | 9.14 | 9.13 | qfq | 17,274,510 | 158,059,933 | -1.40% |
| 2025-09-24 | 9.38 | 9.54 | 9.20 | 9.27 | 9.26 | qfq | 14,461,254 | 134,594,666 | -1.80% |
| 2025-09-23 | 9.84 | 9.89 | 9.00 | 9.44 | 9.43 | qfq | 24,579,858 | 230,087,835 | -4.07% |
| 2025-09-22 | 9.90 | 10.04 | 9.62 | 9.84 | 9.83 | qfq | 18,176,187 | 178,188,200 | -0.81% |
| 2025-09-19 | 9.85 | 10.33 | 9.73 | 9.92 | 9.91 | qfq | 23,120,532 | 229,709,293 | 1.12% |
| 2025-09-18 | 9.92 | 10.14 | 9.72 | 9.81 | 9.80 | qfq | 23,135,346 | 230,255,379 | -1.11% |
| 2025-09-17 | 10.01 | 10.02 | 9.81 | 9.92 | 9.91 | qfq | 13,464,411 | 133,589,466 | -0.20% |
| 2025-09-16 | 10.00 | 10.06 | 9.70 | 9.94 | 9.93 | qfq | 23,808,431 | 234,805,842 | -1.19% |
| 2025-09-15 | 10.16 | 10.38 | 10.01 | 10.06 | 10.05 | qfq | 22,711,624 | 230,472,072 | -0.98% |
| 2025-09-12 | 10.44 | 10.65 | 10.08 | 10.16 | 10.15 | qfq | 26,049,780 | 266,917,468 | -2.31% |
| 2025-09-11 | 9.99 | 10.44 | 9.90 | 10.40 | 10.39 | qfq | 31,923,563 | 325,114,491 | 2.16% |
| 2025-09-10 | 9.97 | 10.50 | 9.91 | 10.18 | 10.17 | qfq | 37,630,939 | 384,957,181 | 1.09% |
| 2025-09-09 | 10.45 | 10.76 | 10.00 | 10.07 | 10.06 | qfq | 58,208,399 | 598,601,417 | -3.36% |
| 2025-09-08 | 9.47 | 10.42 | 9.47 | 10.42 | 10.41 | qfq | 28,791,457 | 293,295,625 | 10.03% |
| 2025-09-05 | 9.22 | 9.47 | 8.91 | 9.47 | 9.46 | qfq | 26,580,365 | 246,884,850 | 2.93% |
| 2025-09-04 | 8.98 | 9.31 | 8.92 | 9.20 | 9.19 | qfq | 28,887,037 | 264,208,068 | 3.02% |
| 2025-09-03 | 8.90 | 9.19 | 8.88 | 8.93 | 8.92 | qfq | 17,531,691 | 158,197,169 | -0.56% |
| 2025-09-02 | 9.07 | 9.08 | 8.78 | 8.98 | 8.97 | qfq | 19,826,888 | 177,091,840 | -0.55% |
| 2025-09-01 | 8.67 | 9.09 | 8.58 | 9.03 | 9.02 | qfq | 28,775,915 | 257,364,619 | 4.15% |
| 2025-08-29 | 8.76 | 8.85 | 8.62 | 8.67 | 8.66 | qfq | 20,974,600 | 182,524,820 | -1.14% |
| 2025-08-28 | 8.90 | 8.90 | 8.45 | 8.77 | 8.76 | qfq | 33,915,385 | 292,800,667 | -3.63% |
| 2025-08-27 | 9.20 | 9.27 | 9.01 | 9.10 | 9.09 | qfq | 20,020,397 | 182,360,921 | -0.66% |
| 2025-08-26 | 9.36 | 9.42 | 9.10 | 9.16 | 9.15 | qfq | 22,600,403 | 208,273,726 | -1.82% |
| 2025-08-25 | 9.47 | 9.54 | 9.24 | 9.33 | 9.32 | qfq | 27,001,653 | 252,726,483 | -1.69% |
| 2025-08-22 | 9.89 | 9.93 | 9.36 | 9.49 | 9.48 | qfq | 35,715,731 | 339,990,657 | -4.04% |
| 2025-08-21 | 9.26 | 10.02 | 9.26 | 9.89 | 9.88 | qfq | 43,604,853 | 420,778,685 | 6.34% |
| 2025-08-20 | 9.09 | 9.51 | 9.02 | 9.30 | 9.29 | qfq | 40,858,100 | 379,882,151 | 1.42% |
| 2025-08-19 | 8.34 | 9.17 | 8.34 | 9.17 | 9.16 | qfq | 35,408,453 | 317,354,996 | 9.95% |
| 2025-08-18 | 8.19 | 8.35 | 8.11 | 8.34 | 8.33 | qfq | 20,996,668 | 173,813,511 | 1.96% |
| 2025-08-15 | 7.95 | 8.18 | 7.95 | 8.18 | 8.17 | qfq | 17,032,776 | 138,261,364 | 2.25% |
| 2025-08-14 | 8.02 | 8.14 | 7.99 | 8.00 | 7.99 | qfq | 19,724,314 | 158,770,801 | -0.87% |
| 2025-08-13 | 8.19 | 8.29 | 8.02 | 8.07 | 8.06 | qfq | 26,408,048 | 213,723,456 | -1.59% |
| 2025-08-12 | 8.22 | 8.53 | 8.14 | 8.20 | 8.19 | qfq | 34,317,802 | 285,061,399 | 0.74% |
| 2025-08-11 | 7.97 | 8.23 | 7.91 | 8.14 | 8.13 | qfq | 27,182,422 | 219,261,682 | 1.75% |
| 2025-08-08 | 7.58 | 8.18 | 7.54 | 8.00 | 7.99 | qfq | 39,322,622 | 310,749,958 | 5.68% |
| 2025-08-07 | 7.50 | 7.74 | 7.47 | 7.57 | 7.56 | qfq | 16,340,187 | 124,402,911 | 0.40% |
| 2025-08-06 | 7.57 | 7.57 | 7.41 | 7.54 | 7.53 | qfq | 15,253,414 | 114,091,279 | -0.26% |
| 2025-08-05 | 7.45 | 7.70 | 7.35 | 7.56 | 7.55 | qfq | 23,363,123 | 175,421,233 | 2.16% |
| 2025-08-04 | 7.35 | 7.60 | 7.32 | 7.40 | 7.39 | qfq | 18,939,942 | 140,874,889 | -0.67% |
| 2025-08-01 | 7.27 | 7.67 | 7.27 | 7.45 | 7.44 | qfq | 34,983,898 | 263,053,553 | 2.19% |
| 2025-07-31 | 7.27 | 7.45 | 7.19 | 7.29 | 7.28 | qfq | 17,980,198 | 131,795,880 | 0.28% |
| 2025-07-30 | 7.30 | 7.42 | 7.27 | 7.27 | 7.26 | qfq | 17,844,252 | 130,868,579 | -1.36% |
| 2025-07-29 | 7.49 | 7.55 | 7.28 | 7.37 | 7.36 | qfq | 23,892,330 | 175,223,504 | -0.94% |
| 2025-07-28 | 7.60 | 7.94 | 7.38 | 7.44 | 7.43 | qfq | 41,655,217 | 317,079,659 | -1.06% |
| 2025-07-25 | 7.70 | 7.98 | 7.38 | 7.52 | 7.51 | qfq | 49,351,387 | 372,365,911 | -2.59% |
| 2025-07-24 | 7.01 | 7.72 | 7.01 | 7.72 | 7.71 | qfq | 27,781,733 | 204,763,329 | 9.97% |
| 2025-07-23 | 7.34 | 7.40 | 6.92 | 7.02 | 7.01 | qfq | 42,823,982 | 304,974,171 | -4.88% |
| 2025-07-22 | 7.30 | 7.40 | 7.17 | 7.38 | 7.37 | qfq | 21,727,238 | 158,955,346 | 0.68% |
| 2025-07-21 | 7.10 | 7.40 | 6.97 | 7.33 | 7.32 | qfq | 27,496,725 | 199,353,202 | 4.42% |
| 2025-07-18 | 7.10 | 7.14 | 6.93 | 7.02 | 7.01 | qfq | 26,842,268 | 188,212,352 | -1.68% |
| 2025-07-17 | 6.85 | 7.16 | 6.82 | 7.14 | 7.13 | qfq | 32,551,781 | 230,109,774 | 3.78% |
| 2025-07-16 | 6.71 | 7.01 | 6.65 | 6.88 | 6.87 | qfq | 39,108,871 | 268,253,049 | 2.53% |
| 2025-07-15 | 6.41 | 6.83 | 6.40 | 6.71 | 6.70 | qfq | 49,400,617 | 329,104,184 | 4.52% |
| 2025-07-14 | 6.21 | 6.52 | 6.17 | 6.42 | 6.41 | qfq | 31,196,260 | 198,582,565 | 3.38% |
| 2025-07-11 | 6.20 | 6.26 | 6.15 | 6.21 | 6.20 | qfq | 14,408,151 | 89,341,590 | -0.16% |
| 2025-07-10 | 6.23 | 6.25 | 6.13 | 6.22 | 6.21 | qfq | 14,572,527 | 90,177,811 | 0.00% |
| 2025-07-09 | 6.35 | 6.36 | 6.20 | 6.22 | 6.21 | qfq | 21,671,794 | 135,947,823 | -2.51% |
| 2025-07-08 | 6.36 | 6.42 | 6.28 | 6.38 | 6.37 | qfq | 24,138,527 | 153,051,804 | -0.31% |
| 2025-07-07 | 6.22 | 6.46 | 6.18 | 6.40 | 6.39 | qfq | 33,933,834 | 215,157,890 | 4.92% |
| 2025-07-04 | 6.27 | 6.32 | 6.10 | 6.10 | 6.09 | qfq | 20,571,789 | 126,900,197 | -2.87% |
| 2025-07-03 | 6.28 | 6.34 | 6.17 | 6.28 | 6.27 | qfq | 24,460,739 | 153,278,596 | 0.16% |
| 2025-07-02 | 6.07 | 6.40 | 6.04 | 6.27 | 6.26 | qfq | 39,013,321 | 244,851,220 | 2.96% |
| 2025-07-01 | 6.02 | 6.20 | 6.02 | 6.09 | 6.08 | qfq | 18,808,026 | 114,832,649 | 0.83% |
| 2025-06-30 | 5.95 | 6.07 | 5.95 | 6.04 | 6.03 | qfq | 14,549,082 | 87,787,488 | 0.50% |
| 2025-06-27 | 6.00 | 6.02 | 5.93 | 6.01 | 6.00 | qfq | 17,884,641 | 107,085,757 | 0.00% |
| 2025-06-26 | 6.05 | 6.12 | 5.90 | 6.01 | 6.00 | qfq | 35,290,176 | 212,439,688 | -3.06% |
| 2025-06-25 | 6.61 | 6.80 | 6.15 | 6.20 | 6.19 | qfq | 50,144,499 | 318,525,511 | -1.90% |
| 2025-06-24 | 6.17 | 6.44 | 6.09 | 6.32 | 6.31 | qfq | 26,688,627 | 167,422,254 | 1.77% |
| 2025-06-23 | 6.01 | 6.21 | 6.01 | 6.21 | 6.20 | qfq | 26,651,229 | 163,194,459 | 2.99% |
| 2025-06-20 | 6.12 | 6.27 | 6.03 | 6.03 | 6.02 | qfq | 27,261,570 | 167,701,899 | -0.82% |
| 2025-06-19 | 6.46 | 6.58 | 6.05 | 6.08 | 6.07 | qfq | 50,013,351 | 311,002,449 | -6.75% |
| 2025-06-18 | 6.88 | 7.02 | 6.49 | 6.52 | 6.51 | qfq | 82,448,281 | 549,659,646 | -9.07% |
| 2025-06-17 | 6.73 | 7.54 | 6.60 | 7.17 | 7.16 | qfq | 100,792,550 | 734,714,503 | 4.67% |
| 2025-06-16 | 6.86 | 6.86 | 6.18 | 6.85 | 6.84 | qfq | 105,684,907 | 703,620,840 | 9.78% |
| 2025-06-06 | 6.00 | 6.33 | 6.00 | 6.24 | 6.23 | qfq | 31,216,482 | 192,315,623 | 2.97% |
| 2025-06-05 | 5.98 | 6.11 | 5.94 | 6.06 | 6.05 | qfq | 24,851,686 | 149,771,696 | 1.00% |
| 2025-06-04 | 5.94 | 6.01 | 5.76 | 6.00 | 5.99 | qfq | 27,705,940 | 163,941,816 | 0.33% |
| 2025-06-03 | 5.90 | 6.06 | 5.85 | 5.98 | 5.97 | qfq | 31,159,756 | 186,075,638 | 1.36% |
| 2025-05-30 | 5.88 | 5.95 | 5.76 | 5.90 | 5.89 | qfq | 31,416,995 | 184,139,256 | 1.37% |
| 2025-05-29 | 5.74 | 5.86 | 5.61 | 5.82 | 5.81 | qfq | 26,350,179 | 152,671,871 | 1.22% |
| 2025-05-28 | 5.75 | 5.78 | 5.64 | 5.75 | 5.74 | qfq | 24,683,335 | 140,710,613 | -0.17% |
| 2025-05-27 | 5.50 | 5.83 | 5.50 | 5.76 | 5.75 | qfq | 41,505,301 | 236,095,688 | 4.16% |
| 2025-05-26 | 5.34 | 5.65 | 5.32 | 5.53 | 5.52 | qfq | 24,745,148 | 136,666,900 | 3.17% |
| 2025-05-23 | 5.51 | 5.51 | 5.33 | 5.36 | 5.35 | qfq | 16,916,688 | 91,380,328 | -2.19% |
| 2025-05-22 | 5.45 | 5.68 | 5.41 | 5.48 | 5.47 | qfq | 23,071,658 | 127,118,075 | 0.00% |
| 2025-05-21 | 5.55 | 5.60 | 5.47 | 5.48 | 5.47 | qfq | 18,278,811 | 100,864,553 | -1.97% |
| 2025-05-20 | 5.41 | 5.69 | 5.38 | 5.59 | 5.58 | qfq | 36,589,522 | 203,696,920 | 3.52% |
| 2025-05-19 | 5.28 | 5.40 | 5.27 | 5.40 | 5.39 | qfq | 16,951,815 | 90,659,154 | 2.47% |
| 2025-05-16 | 5.32 | 5.33 | 5.22 | 5.27 | 5.26 | qfq | 13,781,477 | 72,947,257 | -1.50% |
| 2025-05-15 | 5.34 | 5.39 | 5.27 | 5.35 | 5.34 | qfq | 18,628,815 | 99,519,409 | 0.19% |
| 2025-05-14 | 5.35 | 5.37 | 5.30 | 5.34 | 5.33 | qfq | 16,046,023 | 85,664,185 | 0.00% |
| 2025-05-13 | 5.44 | 5.49 | 5.33 | 5.34 | 5.33 | qfq | 21,735,576 | 117,330,626 | -1.66% |
| 2025-05-12 | 5.38 | 5.47 | 5.29 | 5.43 | 5.42 | qfq | 29,407,638 | 157,976,135 | 0.00% |
| 2025-05-09 | 5.51 | 5.60 | 5.41 | 5.43 | 5.42 | qfq | 37,920,148 | 208,474,550 | -1.27% |
| 2025-05-08 | 5.34 | 5.53 | 5.25 | 5.50 | 5.49 | qfq | 43,024,009 | 232,378,257 | 2.04% |
| 2025-05-07 | 5.29 | 5.41 | 5.23 | 5.39 | 5.38 | qfq | 47,835,869 | 254,709,382 | 2.08% |
| 2025-05-06 | 5.20 | 5.29 | 5.20 | 5.28 | 5.27 | qfq | 19,015,046 | 99,873,465 | 1.54% |
| 2025-04-30 | 5.13 | 5.24 | 5.09 | 5.20 | 5.19 | qfq | 25,016,638 | 129,583,984 | 1.36% |
| 2025-04-29 | 5.10 | 5.15 | 5.05 | 5.13 | 5.12 | qfq | 18,942,843 | 96,768,165 | 0.59% |
| 2025-04-28 | 5.08 | 5.17 | 5.01 | 5.10 | 5.09 | qfq | 24,972,917 | 126,933,472 | 0.59% |
| 2025-04-25 | 4.99 | 5.11 | 4.99 | 5.07 | 5.06 | qfq | 23,608,283 | 119,625,523 | 1.20% |
| 2025-04-24 | 5.10 | 5.14 | 4.99 | 5.01 | 5.00 | qfq | 26,648,082 | 134,509,498 | -1.76% |
| 2025-04-23 | 5.12 | 5.24 | 5.10 | 5.10 | 5.09 | qfq | 32,235,404 | 165,753,784 | -2.11% |
| 2025-04-22 | 5.09 | 5.23 | 5.07 | 5.21 | 5.20 | qfq | 36,411,031 | 187,568,360 | 1.56% |
| 2025-04-21 | 5.02 | 5.14 | 4.99 | 5.13 | 5.12 | qfq | 33,087,504 | 168,151,670 | 1.18% |
| 2025-04-18 | 5.33 | 5.38 | 5.06 | 5.07 | 5.06 | qfq | 58,184,558 | 299,578,010 | -6.46% |
| 2025-04-17 | 5.57 | 5.65 | 5.42 | 5.42 | 5.41 | qfq | 47,959,402 | 264,697,535 | -4.41% |
| 2025-04-16 | 5.65 | 5.81 | 5.31 | 5.67 | 5.66 | qfq | 72,017,342 | 402,193,228 | -1.22% |
| 2025-04-15 | 5.62 | 5.84 | 5.51 | 5.74 | 5.73 | qfq | 74,320,667 | 422,157,190 | 0.53% |
| 2025-04-14 | 5.40 | 5.80 | 5.40 | 5.71 | 5.70 | qfq | 81,596,125 | 458,225,454 | 3.07% |
| 2025-04-11 | 5.81 | 5.86 | 5.53 | 5.54 | 5.53 | qfq | 100,866,450 | 571,018,347 | -9.77% |
| 2025-04-10 | 5.73 | 6.54 | 5.73 | 6.14 | 6.13 | qfq | 127,317,515 | 774,684,398 | -3.61% |
| 2025-04-09 | 6.65 | 6.97 | 6.06 | 6.37 | 6.36 | qfq | 164,074,049 | 1,093,256,166 | 0.47% |
| 2025-04-08 | 5.98 | 6.34 | 5.52 | 6.34 | 6.33 | qfq | 102,382,593 | 624,935,272 | 10.07% |
| 2025-04-07 | 5.35 | 5.76 | 5.35 | 5.76 | 5.75 | qfq | 90,160,686 | 504,840,083 | 9.92% |
| 2025-04-03 | 5.20 | 5.50 | 5.03 | 5.24 | 5.23 | qfq | 77,001,586 | 401,387,675 | 3.97% |
| 2025-04-02 | 5.08 | 5.14 | 4.89 | 5.04 | 5.03 | qfq | 58,228,061 | 290,808,256 | 1.61% |
| 2025-04-01 | 4.51 | 4.96 | 4.50 | 4.96 | 4.95 | qfq | 40,878,668 | 196,752,462 | 9.98% |
| 2025-03-31 | 4.65 | 4.69 | 4.40 | 4.51 | 4.50 | qfq | 20,732,739 | 93,619,798 | -4.65% |
| 2025-03-28 | 4.80 | 4.84 | 4.65 | 4.73 | 4.72 | qfq | 14,770,751 | 69,750,019 | -1.46% |
| 2025-03-27 | 4.90 | 4.98 | 4.79 | 4.80 | 4.79 | qfq | 21,647,284 | 105,441,206 | -3.23% |
| 2025-03-26 | 4.75 | 4.96 | 4.74 | 4.96 | 4.95 | qfq | 27,985,111 | 136,549,369 | 3.55% |
| 2025-03-25 | 4.68 | 4.86 | 4.63 | 4.79 | 4.78 | qfq | 22,233,831 | 105,589,858 | 1.91% |
| 2025-03-24 | 4.89 | 4.89 | 4.62 | 4.70 | 4.69 | qfq | 25,671,793 | 121,971,536 | -3.69% |
| 2025-03-21 | 4.93 | 5.06 | 4.85 | 4.88 | 4.87 | qfq | 47,743,379 | 236,925,074 | -0.61% |
| 2025-03-20 | 4.94 | 4.95 | 4.87 | 4.91 | 4.90 | qfq | 18,835,203 | 92,415,739 | -0.20% |
| 2025-03-19 | 4.96 | 4.98 | 4.89 | 4.92 | 4.91 | qfq | 21,249,556 | 104,471,694 | -0.81% |
| 2025-03-18 | 5.07 | 5.08 | 4.92 | 4.96 | 4.95 | qfq | 51,941,819 | 258,312,575 | -2.75% |
| 2025-03-17 | 4.69 | 5.10 | 4.65 | 5.10 | 5.09 | qfq | 43,804,390 | 216,945,744 | 9.91% |
| 2025-03-14 | 4.52 | 4.64 | 4.51 | 4.64 | 4.63 | qfq | 19,349,300 | 89,158,189 | 2.43% |
| 2025-03-13 | 4.65 | 4.65 | 4.48 | 4.53 | 4.52 | qfq | 18,077,559 | 81,989,918 | -2.58% |
| 2025-03-12 | 4.64 | 4.66 | 4.63 | 4.65 | 4.64 | qfq | 15,048,921 | 69,851,493 | -0.21% |
| 2025-03-11 | 4.67 | 4.67 | 4.59 | 4.66 | 4.65 | qfq | 17,678,492 | 81,747,981 | -1.27% |
| 2025-03-10 | 4.68 | 4.74 | 4.62 | 4.72 | 4.71 | qfq | 18,486,142 | 86,845,011 | 0.64% |
| 2025-03-07 | 4.67 | 4.70 | 4.61 | 4.69 | 4.68 | qfq | 23,085,788 | 107,344,934 | -0.64% |
| 2025-03-06 | 4.67 | 4.74 | 4.60 | 4.72 | 4.71 | qfq | 32,076,283 | 150,130,495 | -0.21% |
| 2025-03-05 | 4.85 | 4.97 | 4.65 | 4.73 | 4.72 | qfq | 31,699,573 | 150,397,918 | -2.27% |
| 2025-03-04 | 4.92 | 5.08 | 4.73 | 4.84 | 4.83 | qfq | 45,605,660 | 220,241,162 | -3.59% |
| 2025-03-03 | 4.86 | 5.30 | 4.63 | 5.02 | 5.01 | qfq | 65,183,385 | 319,663,007 | 2.24% |
| 2025-02-28 | 4.86 | 5.10 | 4.71 | 4.91 | 4.90 | qfq | 71,920,761 | 355,501,665 | 1.03% |
| 2025-02-27 | 4.47 | 4.86 | 4.47 | 4.86 | 4.85 | qfq | 42,797,844 | 202,937,820 | 9.95% |
| 2025-02-26 | 4.41 | 4.50 | 4.37 | 4.42 | 4.41 | qfq | 13,636,660 | 60,316,703 | 1.14% |
| 2025-02-25 | 4.36 | 4.41 | 4.34 | 4.37 | 4.36 | qfq | 14,823,426 | 64,734,253 | -1.58% |
| 2025-02-24 | 4.52 | 4.59 | 4.43 | 4.44 | 4.43 | qfq | 22,159,403 | 99,840,097 | 1.37% |
| 2025-02-21 | 4.42 | 4.42 | 4.32 | 4.38 | 4.37 | qfq | 10,773,439 | 47,024,712 | -0.68% |
| 2025-02-20 | 4.34 | 4.47 | 4.30 | 4.41 | 4.40 | qfq | 13,203,348 | 58,019,707 | 1.61% |
| 2025-02-19 | 4.29 | 4.34 | 4.25 | 4.34 | 4.33 | qfq | 12,427,381 | 53,501,842 | 0.46% |
| 2025-02-18 | 4.56 | 4.56 | 4.28 | 4.32 | 4.31 | qfq | 23,139,535 | 101,774,054 | -5.26% |
| 2025-02-17 | 4.40 | 4.56 | 4.40 | 4.56 | 4.55 | qfq | 19,318,873 | 87,100,224 | 3.64% |
| 2025-02-14 | 4.47 | 4.49 | 4.38 | 4.40 | 4.39 | qfq | 14,170,660 | 62,803,329 | -1.57% |
| 2025-02-13 | 4.51 | 4.60 | 4.45 | 4.47 | 4.46 | qfq | 15,691,275 | 71,130,004 | -0.89% |
| 2025-02-12 | 4.54 | 4.55 | 4.45 | 4.51 | 4.50 | qfq | 12,764,948 | 57,386,692 | -0.66% |
| 2025-02-11 | 4.61 | 4.65 | 4.52 | 4.54 | 4.53 | qfq | 14,148,101 | 64,378,198 | -2.16% |
| 2025-02-10 | 4.51 | 4.64 | 4.51 | 4.64 | 4.63 | qfq | 18,179,008 | 83,299,775 | 3.11% |
| 2025-02-07 | 4.47 | 4.57 | 4.45 | 4.50 | 4.49 | qfq | 18,881,614 | 85,058,062 | 0.00% |
| 2025-02-06 | 4.44 | 4.51 | 4.38 | 4.50 | 4.49 | qfq | 17,368,207 | 77,331,556 | 0.90% |
| 2025-02-05 | 4.41 | 4.51 | 4.40 | 4.46 | 4.45 | qfq | 14,948,524 | 66,532,342 | 1.13% |
| 2025-01-27 | 4.40 | 4.63 | 4.40 | 4.41 | 4.40 | qfq | 16,440,032 | 73,807,146 | -0.45% |
| 2025-01-24 | 4.47 | 4.54 | 4.36 | 4.43 | 4.42 | qfq | 18,385,710 | 80,991,024 | -1.77% |
| 2025-01-23 | 4.49 | 4.90 | 4.49 | 4.51 | 4.50 | qfq | 22,988,972 | 106,060,886 | 0.89% |
| 2025-01-22 | 4.40 | 4.64 | 4.32 | 4.47 | 4.46 | qfq | 22,955,219 | 103,028,571 | 1.13% |
| 2025-01-21 | 4.54 | 4.60 | 4.37 | 4.42 | 4.41 | qfq | 15,672,035 | 69,564,599 | -2.43% |
| 2025-01-20 | 4.55 | 4.58 | 4.43 | 4.53 | 4.52 | qfq | 15,930,350 | 71,999,361 | -0.88% |
| 2025-01-17 | 4.62 | 4.66 | 4.56 | 4.57 | 4.56 | qfq | 17,744,925 | 81,539,227 | -1.72% |
| 2025-01-16 | 4.63 | 4.79 | 4.58 | 4.65 | 4.64 | qfq | 26,602,834 | 124,250,490 | 0.00% |
| 2025-01-15 | 4.58 | 4.65 | 4.51 | 4.65 | 4.64 | qfq | 22,351,769 | 102,522,886 | 0.43% |
| 2025-01-14 | 4.47 | 4.63 | 4.43 | 4.63 | 4.62 | qfq | 32,422,136 | 147,262,596 | 3.35% |
| 2025-01-13 | 4.37 | 4.64 | 4.31 | 4.48 | 4.47 | qfq | 30,576,394 | 135,949,519 | 2.52% |
| 2025-01-10 | 4.54 | 4.57 | 4.35 | 4.37 | 4.36 | qfq | 31,443,107 | 139,153,648 | -3.96% |
| 2025-01-09 | 4.13 | 4.55 | 4.11 | 4.55 | 4.54 | qfq | 23,811,182 | 104,334,468 | 9.90% |
| 2025-01-08 | 4.14 | 4.18 | 4.01 | 4.14 | 4.13 | qfq | 12,392,279 | 50,801,100 | 0.00% |
| 2025-01-07 | 4.01 | 4.17 | 3.99 | 4.14 | 4.13 | qfq | 14,082,850 | 57,536,273 | 3.50% |
| 2025-01-06 | 4.04 | 4.09 | 3.81 | 4.00 | 3.99 | qfq | 13,000,755 | 51,685,890 | -0.99% |
| 2025-01-03 | 4.30 | 4.32 | 4.01 | 4.04 | 4.03 | qfq | 18,194,935 | 75,069,369 | -6.05% |
| 2025-01-02 | 4.28 | 4.45 | 4.25 | 4.30 | 4.29 | qfq | 17,292,211 | 75,244,854 | 0.70% |
| 2024-12-31 | 4.32 | 4.41 | 4.26 | 4.27 | 4.26 | qfq | 12,685,508 | 54,822,247 | -0.93% |
| 2024-12-30 | 4.52 | 4.55 | 4.30 | 4.31 | 4.30 | qfq | 19,265,625 | 83,773,803 | -5.48% |
| 2024-12-27 | 4.37 | 4.61 | 4.33 | 4.56 | 4.55 | qfq | 18,130,227 | 82,023,640 | 4.59% |
| 2024-12-26 | 4.34 | 4.42 | 4.31 | 4.36 | 4.35 | qfq | 9,847,557 | 43,044,431 | 0.46% |
| 2024-12-25 | 4.44 | 4.46 | 4.24 | 4.34 | 4.33 | qfq | 12,331,292 | 53,295,753 | -2.47% |
| 2024-12-24 | 4.50 | 4.57 | 4.36 | 4.45 | 4.44 | qfq | 15,728,819 | 69,696,253 | -1.98% |
| 2024-12-23 | 4.89 | 4.91 | 4.48 | 4.54 | 4.53 | qfq | 22,152,160 | 103,094,976 | -7.54% |
| 2024-12-20 | 4.87 | 4.95 | 4.85 | 4.91 | 4.90 | qfq | 9,406,906 | 46,176,087 | 0.82% |
| 2024-12-19 | 4.93 | 4.97 | 4.77 | 4.87 | 4.86 | qfq | 14,671,842 | 71,095,010 | -2.01% |
| 2024-12-18 | 5.04 | 5.06 | 4.83 | 4.97 | 4.96 | qfq | 16,482,967 | 81,677,715 | -1.39% |
| 2024-12-17 | 5.30 | 5.33 | 5.03 | 5.04 | 5.03 | qfq | 25,453,437 | 130,126,781 | -5.97% |
| 2024-12-16 | 5.32 | 5.42 | 5.27 | 5.36 | 5.35 | qfq | 20,566,637 | 109,932,846 | 0.75% |
| 2024-12-13 | 5.45 | 5.49 | 5.30 | 5.32 | 5.31 | qfq | 27,980,332 | 150,532,523 | -3.45% |
| 2024-12-12 | 5.25 | 5.59 | 5.22 | 5.51 | 5.50 | qfq | 48,345,438 | 263,396,934 | 4.95% |
| 2024-12-11 | 5.15 | 5.25 | 5.13 | 5.25 | 5.24 | qfq | 18,029,067 | 94,047,802 | 1.74% |
| 2024-12-10 | 5.32 | 5.47 | 5.16 | 5.16 | 5.15 | qfq | 32,989,899 | 174,770,852 | -0.58% |
| 2024-12-09 | 5.11 | 5.22 | 5.09 | 5.19 | 5.18 | qfq | 22,503,521 | 115,957,917 | 1.57% |
| 2024-12-06 | 5.03 | 5.13 | 5.00 | 5.11 | 5.10 | qfq | 17,458,955 | 88,479,048 | 0.79% |
| 2024-12-05 | 5.05 | 5.10 | 4.98 | 5.07 | 5.06 | qfq | 20,261,518 | 101,925,826 | -0.98% |
| 2024-12-04 | 5.09 | 5.25 | 5.00 | 5.12 | 5.11 | qfq | 31,777,772 | 163,569,837 | 0.59% |
| 2024-12-03 | 5.03 | 5.13 | 5.00 | 5.09 | 5.08 | qfq | 22,765,475 | 115,359,778 | 0.20% |
| 2024-12-02 | 4.97 | 5.09 | 4.91 | 5.08 | 5.07 | qfq | 28,379,701 | 142,400,301 | 2.21% |
| 2024-11-29 | 4.69 | 5.10 | 4.68 | 4.97 | 4.96 | qfq | 36,866,676 | 179,849,780 | 5.30% |
| 2024-11-28 | 4.61 | 4.82 | 4.60 | 4.72 | 4.71 | qfq | 21,098,487 | 99,925,957 | 1.29% |
| 2024-11-27 | 4.63 | 4.67 | 4.45 | 4.66 | 4.65 | qfq | 21,300,264 | 96,868,690 | -0.43% |
| 2024-11-26 | 4.75 | 4.86 | 4.65 | 4.68 | 4.67 | qfq | 22,510,635 | 106,934,424 | 0.86% |
| 2024-11-25 | 4.69 | 4.73 | 4.48 | 4.64 | 4.63 | qfq | 24,270,902 | 111,743,643 | -3.93% |
| 2024-11-22 | 4.64 | 4.96 | 4.53 | 4.83 | 4.82 | qfq | 40,622,863 | 193,052,139 | 3.87% |
| 2024-11-21 | 4.66 | 4.68 | 4.59 | 4.65 | 4.64 | qfq | 14,979,557 | 69,424,553 | -0.43% |
| 2024-11-20 | 4.60 | 4.69 | 4.56 | 4.67 | 4.66 | qfq | 23,183,542 | 107,238,044 | 0.65% |
| 2024-11-19 | 4.56 | 4.64 | 4.47 | 4.64 | 4.63 | qfq | 15,974,726 | 72,707,307 | 1.53% |
| 2024-11-18 | 4.83 | 4.85 | 4.53 | 4.57 | 4.56 | qfq | 19,519,510 | 90,669,555 | -4.19% |
| 2024-11-15 | 5.07 | 5.09 | 4.76 | 4.77 | 4.76 | qfq | 24,906,302 | 122,417,506 | -6.29% |
| 2024-11-14 | 5.13 | 5.30 | 5.06 | 5.09 | 5.08 | qfq | 16,988,829 | 87,213,214 | -2.30% |
| 2024-11-13 | 5.16 | 5.34 | 5.06 | 5.21 | 5.20 | qfq | 23,459,403 | 121,455,208 | 1.17% |
| 2024-11-12 | 5.18 | 5.30 | 5.12 | 5.15 | 5.14 | qfq | 27,965,090 | 145,769,152 | -2.09% |
| 2024-11-11 | 5.22 | 5.30 | 5.10 | 5.26 | 5.25 | qfq | 39,071,068 | 202,481,597 | -2.59% |
| 2024-11-08 | 5.60 | 5.69 | 5.35 | 5.40 | 5.39 | qfq | 68,741,275 | 376,020,962 | -7.69% |
| 2024-11-07 | 5.59 | 6.02 | 5.50 | 5.85 | 5.84 | qfq | 104,497,001 | 610,359,219 | 6.95% |
| 2024-11-06 | 5.00 | 5.47 | 4.97 | 5.47 | 5.46 | qfq | 67,520,132 | 358,514,923 | 10.06% |
| 2024-11-05 | 4.81 | 5.04 | 4.80 | 4.97 | 4.96 | qfq | 36,199,133 | 177,051,457 | 3.11% |
| 2024-11-04 | 4.85 | 4.89 | 4.63 | 4.82 | 4.81 | qfq | 31,104,061 | 147,859,929 | -2.82% |
| 2024-11-01 | 5.00 | 5.29 | 4.91 | 4.96 | 4.95 | qfq | 38,738,540 | 195,624,180 | -5.52% |
| 2024-10-31 | 5.27 | 5.41 | 5.11 | 5.25 | 5.24 | qfq | 53,930,726 | 282,607,592 | -3.85% |
| 2024-10-30 | 5.01 | 5.61 | 4.93 | 5.46 | 5.45 | qfq | 70,555,996 | 372,482,773 | 7.06% |
| 2024-10-29 | 5.70 | 5.70 | 5.05 | 5.10 | 5.09 | qfq | 83,115,388 | 441,226,662 | -1.73% |
| 2024-10-28 | 4.88 | 5.19 | 4.81 | 5.19 | 5.18 | qfq | 18,793,062 | 95,588,150 | 9.96% |
| 2024-10-25 | 4.38 | 4.80 | 4.34 | 4.72 | 4.71 | qfq | 43,559,561 | 200,471,923 | 7.76% |
| 2024-10-24 | 4.40 | 4.48 | 4.33 | 4.38 | 4.37 | qfq | 21,688,818 | 95,069,723 | -1.79% |
| 2024-10-23 | 4.39 | 4.60 | 4.28 | 4.46 | 4.45 | qfq | 40,484,793 | 179,972,588 | 1.36% |
| 2024-10-22 | 4.20 | 4.53 | 4.17 | 4.40 | 4.39 | qfq | 45,841,645 | 200,635,264 | 5.77% |
| 2024-10-21 | 4.02 | 4.40 | 4.02 | 4.16 | 4.15 | qfq | 49,912,592 | 209,654,309 | 3.23% |
| 2024-10-18 | 3.85 | 4.10 | 3.78 | 4.03 | 4.02 | qfq | 39,200,257 | 155,986,640 | 4.13% |
| 2024-10-17 | 3.87 | 4.04 | 3.82 | 3.87 | 3.87 | qfq | 22,585,164 | 88,119,138 | -1.02% |
| 2024-10-16 | 3.78 | 4.06 | 3.75 | 3.91 | 3.90 | qfq | 26,455,907 | 103,963,738 | 2.62% |
| 2024-10-15 | 3.80 | 3.92 | 3.75 | 3.81 | 3.81 | qfq | 16,252,522 | 62,288,854 | -0.78% |
| 2024-10-14 | 3.75 | 3.86 | 3.71 | 3.84 | 3.84 | qfq | 17,065,774 | 65,090,596 | 4.07% |
| 2024-10-11 | 3.82 | 3.85 | 3.66 | 3.69 | 3.69 | qfq | 14,302,982 | 53,626,866 | -3.40% |
| 2024-10-10 | 3.77 | 3.90 | 3.77 | 3.82 | 3.82 | qfq | 20,831,339 | 80,088,693 | 2.41% |
| 2024-10-09 | 4.08 | 4.08 | 3.73 | 3.73 | 3.73 | qfq | 29,646,233 | 114,844,509 | -9.47% |
| 2024-10-08 | 4.39 | 4.39 | 3.89 | 4.12 | 4.11 | qfq | 47,560,097 | 195,530,653 | 3.26% |
| 2024-09-30 | 3.82 | 4.00 | 3.69 | 3.99 | 3.98 | qfq | 36,767,204 | 142,279,041 | 8.72% |
| 2024-09-27 | 3.58 | 3.69 | 3.51 | 3.67 | 3.67 | qfq | 18,028,314 | 65,005,980 | 3.67% |
| 2024-09-26 | 3.43 | 3.56 | 3.41 | 3.54 | 3.54 | qfq | 18,811,662 | 65,880,332 | 2.91% |
| 2024-09-25 | 3.46 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 20,868,762 | 72,436,548 | -0.29% |
| 2024-09-24 | 3.38 | 3.48 | 3.36 | 3.45 | 3.45 | qfq | 20,544,741 | 70,232,385 | 1.77% |
| 2024-09-23 | 3.42 | 3.45 | 3.33 | 3.39 | 3.39 | qfq | 20,478,849 | 68,997,205 | -0.29% |
| 2024-09-20 | 3.38 | 3.46 | 3.28 | 3.40 | 3.40 | qfq | 33,579,645 | 113,159,793 | 0.89% |
| 2024-09-19 | 3.12 | 3.37 | 3.12 | 3.37 | 3.37 | qfq | 27,606,697 | 90,335,347 | 10.13% |
| 2024-09-18 | 3.11 | 3.12 | 3.00 | 3.06 | 3.06 | qfq | 11,510,471 | 35,052,066 | -1.61% |
| 2024-09-13 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 8,571,805 | 26,862,786 | -0.64% |
| 2024-09-12 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 9,392,978 | 29,656,701 | -0.95% |
| 2024-09-11 | 3.20 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 12,597,984 | 40,000,778 | -2.17% |
| 2024-09-10 | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | qfq | 11,691,120 | 37,539,379 | -0.62% |
| 2024-09-09 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | qfq | 11,603,653 | 37,628,870 | 0.62% |
| 2024-09-06 | 3.26 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 14,161,726 | 45,805,839 | -1.52% |
| 2024-09-05 | 3.27 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 15,307,076 | 50,254,513 | -0.30% |
| 2024-09-04 | 3.34 | 3.45 | 3.27 | 3.29 | 3.29 | qfq | 21,619,611 | 71,911,281 | -2.08% |
| 2024-09-03 | 3.22 | 3.40 | 3.19 | 3.36 | 3.36 | qfq | 25,470,283 | 84,400,177 | 3.70% |
| 2024-09-02 | 3.27 | 3.40 | 3.22 | 3.24 | 3.24 | qfq | 19,947,638 | 65,994,543 | -0.92% |
| 2024-08-30 | 3.18 | 3.33 | 3.14 | 3.27 | 3.27 | qfq | 19,095,147 | 61,929,188 | 2.51% |
| 2024-08-29 | 3.20 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 14,983,590 | 47,598,003 | -1.24% |
| 2024-08-28 | 3.25 | 3.32 | 3.13 | 3.23 | 3.23 | qfq | 21,909,641 | 71,070,768 | -1.52% |
| 2024-08-27 | 3.26 | 3.45 | 3.22 | 3.28 | 3.28 | qfq | 25,735,681 | 84,858,992 | 1.23% |
| 2024-08-26 | 3.13 | 3.32 | 3.11 | 3.24 | 3.24 | qfq | 23,974,339 | 77,393,718 | 3.85% |
| 2024-08-23 | 3.20 | 3.21 | 3.09 | 3.12 | 3.12 | qfq | 18,876,493 | 59,191,911 | -1.89% |
| 2024-08-22 | 3.35 | 3.35 | 3.18 | 3.18 | 3.18 | qfq | 27,075,262 | 87,592,239 | -5.36% |
| 2024-08-21 | 3.47 | 3.53 | 3.33 | 3.36 | 3.36 | qfq | 35,938,522 | 121,765,497 | -5.08% |
| 2024-08-20 | 3.68 | 3.74 | 3.54 | 3.54 | 3.54 | qfq | 46,777,926 | 169,115,913 | -6.10% |
| 2024-08-19 | 3.64 | 3.77 | 3.48 | 3.77 | 3.77 | qfq | 43,941,863 | 159,789,593 | 9.91% |
| 2024-08-16 | 3.50 | 3.67 | 3.38 | 3.43 | 3.43 | qfq | 40,333,749 | 140,264,634 | 1.78% |
| 2024-08-15 | 3.33 | 3.42 | 3.30 | 3.37 | 3.37 | qfq | 21,499,509 | 72,270,897 | 0.30% |
| 2024-08-14 | 3.47 | 3.52 | 3.31 | 3.36 | 3.36 | qfq | 23,660,842 | 79,950,326 | 0.00% |
| 2024-08-13 | 3.24 | 3.59 | 3.24 | 3.36 | 3.36 | qfq | 32,915,018 | 111,675,091 | 2.44% |
| 2024-08-12 | 3.27 | 3.35 | 3.25 | 3.28 | 3.28 | qfq | 22,089,630 | 72,794,024 | 1.23% |
| 2024-08-09 | 3.30 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 24,851,370 | 81,184,211 | -3.86% |
| 2024-08-08 | 3.16 | 3.50 | 3.15 | 3.37 | 3.37 | qfq | 35,142,555 | 116,064,194 | 5.97% |
| 2024-08-07 | 3.19 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 12,241,378 | 38,760,221 | 0.00% |
| 2024-08-06 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 16,419,775 | 51,775,961 | 3.25% |
| 2024-08-05 | 3.18 | 3.23 | 3.08 | 3.08 | 3.08 | qfq | 20,860,451 | 65,915,476 | -2.84% |
| 2024-08-02 | 3.12 | 3.22 | 3.09 | 3.17 | 3.17 | qfq | 20,476,851 | 64,983,922 | 1.28% |
| 2024-08-01 | 3.18 | 3.19 | 3.12 | 3.13 | 3.13 | qfq | 16,357,397 | 51,498,169 | -1.57% |
| 2024-07-31 | 3.08 | 3.18 | 3.05 | 3.18 | 3.18 | qfq | 24,322,624 | 76,163,404 | 3.58% |
| 2024-07-30 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 17,533,429 | 53,729,734 | 0.99% |
| 2024-07-29 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 18,793,394 | 57,014,924 | 0.00% |
| 2024-07-26 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 18,638,123 | 56,363,918 | 0.66% |
| 2024-07-25 | 3.03 | 3.07 | 2.97 | 3.02 | 3.02 | qfq | 23,716,470 | 71,469,813 | -1.95% |
| 2024-07-24 | 3.11 | 3.17 | 3.00 | 3.08 | 3.08 | qfq | 32,282,894 | 99,071,930 | -2.84% |
| 2024-07-23 | 3.15 | 3.24 | 3.12 | 3.17 | 3.17 | qfq | 40,978,169 | 129,893,625 | -3.35% |
| 2024-07-22 | 3.56 | 3.63 | 3.28 | 3.28 | 3.28 | qfq | 48,591,647 | 162,276,425 | -9.89% |
| 2024-07-19 | 3.80 | 3.92 | 3.55 | 3.64 | 3.64 | qfq | 78,904,683 | 294,178,498 | -6.19% |
| 2024-07-18 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | qfq | 11,570,445 | 44,893,327 | 9.92% |
| 2024-07-17 | 3.31 | 3.53 | 3.30 | 3.53 | 3.53 | qfq | 30,047,843 | 104,138,605 | 9.97% |
| 2024-07-16 | 2.91 | 3.21 | 2.88 | 3.21 | 3.21 | qfq | 25,295,580 | 79,512,971 | 9.93% |
| 2024-07-15 | 3.04 | 3.04 | 2.89 | 2.92 | 2.92 | qfq | 14,249,642 | 41,990,921 | -5.19% |
| 2024-07-12 | 2.95 | 3.08 | 2.93 | 3.08 | 3.08 | qfq | 8,125,577 | 24,436,831 | 3.70% |
| 2024-07-11 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | qfq | 8,332,092 | 24,393,839 | 5.69% |
| 2024-07-10 | 2.84 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 6,480,599 | 18,288,505 | -2.09% |
| 2024-07-09 | 2.90 | 2.95 | 2.78 | 2.87 | 2.87 | qfq | 9,203,700 | 26,242,963 | -1.71% |
| 2024-07-08 | 3.01 | 3.02 | 2.90 | 2.92 | 2.92 | qfq | 5,625,359 | 16,553,284 | -3.31% |
| 2024-07-05 | 3.00 | 3.04 | 2.94 | 3.02 | 3.02 | qfq | 5,213,467 | 15,648,683 | 1.00% |
| 2024-07-04 | 3.15 | 3.15 | 2.97 | 2.99 | 2.99 | qfq | 6,607,461 | 20,051,767 | -4.78% |
| 2024-07-03 | 3.15 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 5,144,974 | 16,219,415 | 0.00% |
| 2024-07-02 | 3.07 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 6,251,235 | 19,523,974 | 2.28% |
| 2024-07-01 | 3.01 | 3.07 | 2.99 | 3.07 | 3.07 | qfq | 5,117,549 | 15,545,213 | 1.99% |
| 2024-06-28 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | qfq | 4,021,840 | 12,196,598 | 0.00% |
| 2024-06-27 | 3.07 | 3.10 | 3.01 | 3.01 | 3.01 | qfq | 5,107,603 | 15,547,604 | -1.95% |
| 2024-06-26 | 2.96 | 3.08 | 2.91 | 3.07 | 3.07 | qfq | 5,537,961 | 16,647,529 | 3.72% |
| 2024-06-25 | 2.92 | 2.99 | 2.91 | 2.96 | 2.96 | qfq | 5,798,282 | 17,133,335 | 1.37% |
| 2024-06-24 | 3.05 | 3.05 | 2.89 | 2.92 | 2.92 | qfq | 7,938,222 | 23,419,549 | -4.58% |
| 2024-06-21 | 3.05 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 4,975,275 | 15,266,778 | 0.00% |
| 2024-06-20 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | qfq | 6,896,851 | 21,227,998 | -2.55% |
| 2024-06-19 | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 4,859,592 | 15,314,884 | -0.63% |
| 2024-06-18 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | qfq | 5,848,595 | 18,424,811 | 0.64% |
| 2024-06-17 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | qfq | 8,212,826 | 25,990,074 | -2.79% |
| 2024-06-14 | 3.22 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 6,018,598 | 19,450,500 | 0.31% |
| 2024-06-13 | 3.28 | 3.29 | 3.20 | 3.22 | 3.22 | qfq | 6,017,010 | 19,447,412 | -1.53% |
| 2024-06-12 | 3.22 | 3.29 | 3.20 | 3.27 | 3.27 | qfq | 5,431,659 | 17,677,663 | 1.55% |
| 2024-06-11 | 3.29 | 3.29 | 3.16 | 3.22 | 3.22 | qfq | 7,707,739 | 24,763,092 | -1.53% |
| 2024-06-07 | 3.13 | 3.29 | 3.13 | 3.27 | 3.27 | qfq | 9,867,296 | 32,052,036 | 4.81% |
| 2024-06-06 | 3.30 | 3.33 | 3.08 | 3.12 | 3.12 | qfq | 12,458,186 | 39,402,308 | -5.45% |
| 2024-06-05 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | qfq | 6,913,132 | 23,056,233 | -3.23% |
| 2024-06-04 | 3.49 | 3.49 | 3.38 | 3.41 | 3.41 | qfq | 6,160,948 | 21,043,102 | -2.57% |
| 2024-06-03 | 3.57 | 3.59 | 3.45 | 3.50 | 3.50 | qfq | 5,111,953 | 17,985,672 | -1.96% |
| 2024-05-31 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 4,873,658 | 17,464,276 | -0.83% |
| 2024-05-30 | 3.65 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 4,925,765 | 17,808,819 | -1.64% |
| 2024-05-29 | 3.67 | 3.71 | 3.64 | 3.66 | 3.66 | qfq | 5,792,914 | 21,272,785 | 0.00% |
| 2024-05-28 | 3.77 | 3.78 | 3.65 | 3.66 | 3.66 | qfq | 8,571,669 | 31,625,961 | -2.92% |
| 2024-05-27 | 3.78 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 5,438,777 | 20,435,987 | -0.26% |
| 2024-05-24 | 3.76 | 3.83 | 3.76 | 3.78 | 3.78 | qfq | 6,607,897 | 25,096,960 | 1.07% |
| 2024-05-23 | 3.82 | 3.85 | 3.72 | 3.74 | 3.74 | qfq | 7,161,902 | 27,035,359 | -2.35% |
| 2024-05-22 | 3.85 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 5,903,031 | 22,655,182 | -0.26% |
| 2024-05-21 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 7,771,241 | 29,843,074 | -0.78% |
| 2024-05-20 | 3.91 | 3.99 | 3.85 | 3.87 | 3.87 | qfq | 9,865,036 | 38,567,555 | -1.02% |
| 2024-05-17 | 3.94 | 4.04 | 3.86 | 3.91 | 3.90 | qfq | 13,390,554 | 52,718,963 | -0.76% |
| 2024-05-16 | 3.85 | 4.15 | 3.84 | 3.94 | 3.93 | qfq | 17,611,417 | 70,402,781 | 2.60% |
| 2024-05-15 | 3.91 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 5,340,777 | 20,667,251 | -1.79% |
| 2024-05-14 | 3.77 | 3.91 | 3.77 | 3.91 | 3.90 | qfq | 7,500,781 | 29,019,055 | 3.44% |
| 2024-05-13 | 3.81 | 3.86 | 3.75 | 3.78 | 3.78 | qfq | 8,240,454 | 31,381,912 | -1.31% |
| 2024-05-10 | 3.90 | 3.97 | 3.82 | 3.83 | 3.83 | qfq | 8,631,467 | 33,522,975 | -1.54% |
| 2024-05-09 | 3.83 | 3.91 | 3.80 | 3.89 | 3.89 | qfq | 10,272,831 | 39,765,967 | 1.83% |
| 2024-05-08 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 9,252,654 | 35,130,718 | 0.79% |
| 2024-05-07 | 3.80 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 6,458,475 | 24,400,152 | 0.00% |
| 2024-05-06 | 3.73 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 7,754,727 | 29,197,680 | 2.43% |
| 2024-04-30 | 3.69 | 3.76 | 3.62 | 3.70 | 3.70 | qfq | 9,889,140 | 36,507,675 | 0.27% |
| 2024-04-29 | 3.57 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 7,653,046 | 28,091,539 | 3.07% |
| 2024-04-26 | 3.54 | 3.60 | 3.48 | 3.58 | 3.58 | qfq | 7,685,396 | 27,361,555 | 1.13% |
| 2024-04-25 | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | qfq | 7,227,775 | 25,485,420 | 1.43% |
| 2024-04-24 | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | qfq | 8,563,837 | 29,755,616 | 1.45% |
| 2024-04-23 | 3.40 | 3.50 | 3.36 | 3.44 | 3.44 | qfq | 10,392,314 | 35,761,317 | 1.78% |
| 2024-04-22 | 3.41 | 3.47 | 3.30 | 3.38 | 3.38 | qfq | 9,233,582 | 31,313,282 | -1.17% |
| 2024-04-19 | 3.38 | 3.47 | 3.35 | 3.42 | 3.42 | qfq | 8,674,482 | 29,641,137 | 0.29% |
| 2024-04-18 | 3.47 | 3.50 | 3.33 | 3.41 | 3.41 | qfq | 13,497,580 | 46,420,809 | -2.01% |
| 2024-04-17 | 3.25 | 3.49 | 3.25 | 3.48 | 3.48 | qfq | 20,738,229 | 70,490,793 | 6.10% |
| 2024-04-16 | 3.40 | 3.49 | 3.28 | 3.28 | 3.28 | qfq | 15,668,614 | 51,950,820 | -9.89% |
| 2024-04-15 | 4.00 | 4.02 | 3.64 | 3.64 | 3.64 | qfq | 18,234,163 | 67,797,599 | -9.90% |
| 2024-04-12 | 4.15 | 4.17 | 4.01 | 4.04 | 4.03 | qfq | 10,203,205 | 41,464,191 | -2.65% |
| 2024-04-11 | 4.17 | 4.24 | 4.13 | 4.15 | 4.14 | qfq | 8,783,559 | 36,793,209 | -0.95% |
| 2024-04-10 | 4.33 | 4.33 | 4.14 | 4.19 | 4.18 | qfq | 7,122,307 | 30,088,040 | -3.46% |
| 2024-04-09 | 4.25 | 4.34 | 4.18 | 4.34 | 4.33 | qfq | 7,499,613 | 32,025,104 | 2.36% |
| 2024-04-08 | 4.31 | 4.32 | 4.22 | 4.24 | 4.23 | qfq | 7,497,953 | 31,955,762 | -1.85% |
| 2024-04-03 | 4.28 | 4.33 | 4.23 | 4.32 | 4.31 | qfq | 7,628,222 | 32,712,133 | 0.47% |
| 2024-04-02 | 4.29 | 4.32 | 4.23 | 4.30 | 4.29 | qfq | 7,554,561 | 32,334,370 | 0.47% |
| 2024-04-01 | 4.18 | 4.28 | 4.17 | 4.28 | 4.27 | qfq | 8,129,883 | 34,447,860 | 2.39% |
| 2024-03-29 | 4.14 | 4.22 | 4.11 | 4.18 | 4.17 | qfq | 8,983,566 | 37,429,555 | 0.72% |
| 2024-03-28 | 4.02 | 4.26 | 4.00 | 4.15 | 4.14 | qfq | 12,155,463 | 50,427,125 | 2.98% |
| 2024-03-27 | 4.12 | 4.14 | 4.03 | 4.03 | 4.02 | qfq | 5,815,732 | 23,795,224 | -1.95% |
| 2024-03-26 | 4.08 | 4.16 | 4.04 | 4.11 | 4.10 | qfq | 7,065,615 | 28,991,106 | 0.74% |
| 2024-03-25 | 4.16 | 4.22 | 4.05 | 4.08 | 4.07 | qfq | 8,951,216 | 37,137,958 | -2.39% |
| 2024-03-22 | 4.34 | 4.35 | 4.15 | 4.18 | 4.17 | qfq | 11,720,438 | 49,378,030 | -4.13% |
| 2024-03-21 | 4.29 | 4.39 | 4.25 | 4.36 | 4.35 | qfq | 15,838,430 | 68,685,056 | 1.63% |
| 2024-03-20 | 4.28 | 4.31 | 4.19 | 4.29 | 4.28 | qfq | 18,316,385 | 77,917,061 | -0.92% |
| 2024-03-19 | 4.12 | 4.34 | 4.08 | 4.33 | 4.32 | qfq | 26,601,148 | 112,443,973 | 4.59% |
| 2024-03-18 | 4.01 | 4.26 | 3.97 | 4.14 | 4.13 | qfq | 21,502,336 | 88,182,554 | 3.50% |
| 2024-03-15 | 3.91 | 4.01 | 3.91 | 4.00 | 3.99 | qfq | 9,311,136 | 36,886,098 | 1.78% |
| 2024-03-14 | 3.93 | 3.97 | 3.86 | 3.93 | 3.92 | qfq | 7,055,162 | 27,705,876 | -0.25% |
| 2024-03-13 | 3.98 | 3.99 | 3.89 | 3.94 | 3.93 | qfq | 8,082,998 | 31,762,133 | -0.76% |
| 2024-03-12 | 3.89 | 3.98 | 3.86 | 3.97 | 3.96 | qfq | 11,077,871 | 43,401,641 | 2.32% |
| 2024-03-11 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | qfq | 7,555,874 | 29,027,419 | 1.31% |
| 2024-03-08 | 3.84 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 6,633,101 | 25,317,203 | 0.00% |
| 2024-03-07 | 3.86 | 3.93 | 3.83 | 3.83 | 3.83 | qfq | 9,225,716 | 35,770,112 | -0.78% |
| 2024-03-06 | 3.80 | 3.89 | 3.78 | 3.86 | 3.86 | qfq | 6,144,731 | 23,605,892 | 1.31% |
| 2024-03-05 | 3.92 | 3.92 | 3.80 | 3.81 | 3.81 | qfq | 8,208,781 | 31,511,327 | -2.81% |
| 2024-03-04 | 3.95 | 3.96 | 3.86 | 3.92 | 3.91 | qfq | 7,795,053 | 30,485,338 | -0.76% |
| 2024-03-01 | 3.93 | 3.97 | 3.87 | 3.95 | 3.94 | qfq | 10,295,965 | 40,311,316 | 0.51% |
| 2024-02-29 | 3.75 | 3.94 | 3.71 | 3.93 | 3.92 | qfq | 14,907,953 | 57,403,989 | 3.97% |
| 2024-02-28 | 4.08 | 4.19 | 3.75 | 3.78 | 3.78 | qfq | 21,491,125 | 85,692,305 | -7.35% |
| 2024-02-27 | 3.96 | 4.08 | 3.91 | 4.08 | 4.07 | qfq | 11,194,843 | 45,040,965 | 2.77% |
| 2024-02-26 | 3.92 | 4.06 | 3.86 | 3.97 | 3.96 | qfq | 15,984,499 | 63,320,017 | 1.28% |
| 2024-02-23 | 3.83 | 3.92 | 3.78 | 3.92 | 3.91 | qfq | 13,162,171 | 50,740,343 | 2.62% |
| 2024-02-22 | 3.69 | 3.83 | 3.66 | 3.82 | 3.82 | qfq | 14,864,202 | 55,967,676 | 3.24% |
| 2024-02-21 | 3.58 | 3.77 | 3.55 | 3.70 | 3.70 | qfq | 15,464,295 | 57,073,056 | 3.06% |
| 2024-02-20 | 3.54 | 3.60 | 3.46 | 3.59 | 3.59 | qfq | 10,498,809 | 37,298,095 | 0.84% |
| 2024-02-19 | 3.50 | 3.62 | 3.46 | 3.56 | 3.56 | qfq | 19,180,727 | 67,837,345 | 2.30% |
| 2024-02-08 | 3.18 | 3.50 | 3.05 | 3.48 | 3.48 | qfq | 25,487,436 | 83,235,752 | 6.10% |
| 2024-02-07 | 3.65 | 3.65 | 3.27 | 3.28 | 3.28 | qfq | 27,870,487 | 93,849,783 | -9.64% |
| 2024-02-06 | 3.45 | 3.71 | 3.39 | 3.63 | 3.63 | qfq | 25,772,641 | 89,438,772 | -3.71% |
| 2024-02-05 | 4.13 | 4.15 | 3.77 | 3.77 | 3.77 | qfq | 15,577,990 | 59,406,711 | -10.02% |
| 2024-02-02 | 4.35 | 4.44 | 4.00 | 4.19 | 4.18 | qfq | 11,795,257 | 50,093,383 | -2.56% |
| 2024-02-01 | 4.40 | 4.43 | 4.22 | 4.30 | 4.29 | qfq | 10,482,949 | 45,310,882 | -2.71% |
| 2024-01-31 | 4.58 | 4.65 | 4.40 | 4.42 | 4.41 | qfq | 9,261,566 | 41,721,027 | -4.54% |
| 2024-01-30 | 4.76 | 4.79 | 4.61 | 4.63 | 4.62 | qfq | 4,733,451 | 22,237,432 | -2.73% |
| 2024-01-29 | 4.82 | 4.93 | 4.74 | 4.76 | 4.75 | qfq | 7,398,983 | 35,539,062 | -1.86% |
| 2024-01-26 | 4.78 | 4.93 | 4.75 | 4.85 | 4.84 | qfq | 8,266,583 | 40,260,292 | 1.25% |
| 2024-01-25 | 4.65 | 4.80 | 4.61 | 4.79 | 4.78 | qfq | 8,032,846 | 37,945,447 | 3.01% |
| 2024-01-24 | 4.52 | 4.66 | 4.41 | 4.65 | 4.64 | qfq | 10,467,085 | 47,482,177 | 2.88% |
| 2024-01-23 | 4.58 | 4.60 | 4.42 | 4.52 | 4.51 | qfq | 9,227,656 | 41,508,099 | -2.38% |
| 2024-01-22 | 4.93 | 4.94 | 4.56 | 4.63 | 4.62 | qfq | 11,265,348 | 53,368,804 | -6.46% |
| 2024-01-19 | 5.02 | 5.02 | 4.90 | 4.95 | 4.94 | qfq | 5,912,808 | 29,310,116 | -1.00% |
| 2024-01-18 | 5.07 | 5.09 | 4.85 | 5.00 | 4.99 | qfq | 11,082,085 | 54,897,343 | -1.96% |
| 2024-01-17 | 5.26 | 5.27 | 5.08 | 5.10 | 5.09 | qfq | 6,917,780 | 35,784,287 | -3.04% |
| 2024-01-16 | 5.30 | 5.31 | 5.16 | 5.26 | 5.25 | qfq | 7,336,528 | 38,341,891 | -0.94% |
| 2024-01-15 | 5.22 | 5.35 | 5.20 | 5.31 | 5.30 | qfq | 7,142,406 | 37,857,449 | 1.14% |
| 2024-01-12 | 5.28 | 5.37 | 5.23 | 5.25 | 5.24 | qfq | 7,720,365 | 40,896,854 | -0.57% |
| 2024-01-11 | 5.15 | 5.28 | 5.12 | 5.28 | 5.27 | qfq | 8,349,742 | 43,684,144 | 2.33% |
| 2024-01-10 | 5.14 | 5.17 | 5.06 | 5.16 | 5.15 | qfq | 5,283,887 | 27,105,898 | 0.39% |
| 2024-01-09 | 5.06 | 5.18 | 5.06 | 5.14 | 5.13 | qfq | 5,974,710 | 30,630,503 | 1.78% |
| 2024-01-08 | 5.16 | 5.17 | 5.03 | 5.05 | 5.04 | qfq | 5,268,173 | 26,848,946 | -2.13% |
| 2024-01-05 | 5.26 | 5.26 | 5.14 | 5.16 | 5.15 | qfq | 9,080,887 | 47,206,367 | -1.34% |
| 2024-01-04 | 5.24 | 5.27 | 5.19 | 5.23 | 5.22 | qfq | 5,458,036 | 28,534,351 | 0.00% |
| 2024-01-03 | 5.17 | 5.25 | 5.17 | 5.23 | 5.22 | qfq | 7,878,319 | 41,089,596 | 0.38% |
| 2024-01-02 | 5.10 | 5.25 | 5.10 | 5.21 | 5.20 | qfq | 8,923,910 | 46,328,232 | 1.96% |
| 2023-12-29 | 5.08 | 5.11 | 5.06 | 5.11 | 5.10 | qfq | 7,272,849 | 37,014,585 | 0.59% |
| 2023-12-28 | 5.08 | 5.12 | 5.00 | 5.08 | 5.07 | qfq | 7,946,764 | 40,290,031 | -0.39% |
| 2023-12-27 | 4.97 | 5.11 | 4.94 | 5.10 | 5.09 | qfq | 8,083,834 | 40,737,920 | 3.24% |
| 2023-12-26 | 5.01 | 5.03 | 4.93 | 4.94 | 4.93 | qfq | 6,756,755 | 33,551,426 | -1.40% |
| 2023-12-25 | 5.06 | 5.07 | 4.97 | 5.01 | 5.00 | qfq | 7,326,480 | 36,775,402 | -0.99% |
| 2023-12-22 | 5.17 | 5.19 | 5.05 | 5.06 | 5.05 | qfq | 10,309,071 | 52,582,612 | -2.32% |
| 2023-12-21 | 5.20 | 5.24 | 5.08 | 5.18 | 5.17 | qfq | 9,981,798 | 51,384,978 | -0.38% |
| 2023-12-20 | 5.28 | 5.32 | 5.19 | 5.20 | 5.19 | qfq | 8,564,320 | 44,926,939 | -1.14% |
| 2023-12-19 | 5.32 | 5.33 | 5.22 | 5.26 | 5.25 | qfq | 10,045,198 | 52,794,944 | -1.13% |
| 2023-12-18 | 5.32 | 5.40 | 5.28 | 5.32 | 5.31 | qfq | 10,291,598 | 54,891,452 | -0.75% |
| 2023-12-15 | 5.33 | 5.38 | 5.28 | 5.36 | 5.35 | qfq | 10,934,290 | 58,333,222 | 0.37% |
| 2023-12-14 | 5.43 | 5.45 | 5.31 | 5.34 | 5.33 | qfq | 14,286,807 | 76,647,023 | -1.84% |
| 2023-12-13 | 5.44 | 5.51 | 5.41 | 5.44 | 5.43 | qfq | 11,210,169 | 61,264,258 | -0.37% |
| 2023-12-12 | 5.45 | 5.48 | 5.39 | 5.46 | 5.45 | qfq | 11,063,259 | 60,043,030 | 0.00% |
| 2023-12-11 | 5.44 | 5.51 | 5.40 | 5.46 | 5.45 | qfq | 16,791,379 | 91,595,339 | 0.92% |
| 2023-12-08 | 5.58 | 5.60 | 5.39 | 5.41 | 5.40 | qfq | 24,018,871 | 131,161,000 | -2.87% |
| 2023-12-07 | 5.55 | 5.60 | 5.49 | 5.57 | 5.56 | qfq | 24,445,909 | 135,340,260 | -1.07% |
| 2023-12-06 | 5.49 | 5.68 | 5.46 | 5.63 | 5.62 | qfq | 45,197,072 | 253,169,485 | 2.74% |
| 2023-12-05 | 5.43 | 5.60 | 5.41 | 5.48 | 5.47 | qfq | 35,337,509 | 195,106,700 | 0.18% |
| 2023-12-04 | 5.35 | 5.51 | 5.33 | 5.47 | 5.46 | qfq | 33,424,392 | 181,532,832 | 0.74% |
| 2023-12-01 | 5.30 | 5.74 | 5.29 | 5.43 | 5.42 | qfq | 51,207,047 | 281,243,959 | 2.07% |
| 2023-11-30 | 5.35 | 5.39 | 5.19 | 5.32 | 5.31 | qfq | 37,052,218 | 196,118,359 | -1.30% |
| 2023-11-29 | 5.51 | 5.60 | 5.33 | 5.39 | 5.38 | qfq | 49,546,488 | 268,876,730 | -1.82% |
| 2023-11-28 | 5.62 | 5.77 | 5.33 | 5.49 | 5.48 | qfq | 79,210,292 | 434,089,203 | -6.47% |
| 2023-11-27 | 5.40 | 5.87 | 5.40 | 5.87 | 5.86 | qfq | 61,912,706 | 355,005,719 | 9.93% |
| 2023-11-24 | 5.15 | 5.34 | 5.12 | 5.34 | 5.33 | qfq | 24,246,858 | 126,939,871 | 3.89% |
| 2023-11-23 | 5.12 | 5.15 | 5.11 | 5.14 | 5.13 | qfq | 7,048,121 | 36,167,029 | 0.19% |
| 2023-11-22 | 5.12 | 5.16 | 5.12 | 5.13 | 5.12 | qfq | 7,210,708 | 37,085,165 | 0.00% |
| 2023-11-21 | 5.16 | 5.17 | 5.11 | 5.13 | 5.12 | qfq | 7,394,585 | 38,067,194 | -0.58% |
| 2023-11-20 | 5.10 | 5.17 | 5.09 | 5.16 | 5.15 | qfq | 7,957,780 | 40,901,758 | 1.18% |
| 2023-11-17 | 5.07 | 5.10 | 5.04 | 5.10 | 5.09 | qfq | 5,510,970 | 27,965,258 | 0.39% |
| 2023-11-16 | 5.08 | 5.16 | 5.05 | 5.08 | 5.07 | qfq | 7,223,956 | 36,894,572 | 0.00% |
| 2023-11-15 | 5.08 | 5.10 | 5.05 | 5.08 | 5.07 | qfq | 4,441,209 | 22,537,445 | 0.20% |
| 2023-11-14 | 5.08 | 5.09 | 5.04 | 5.07 | 5.06 | qfq | 4,315,702 | 21,844,792 | 0.00% |
| 2023-11-13 | 5.03 | 5.08 | 5.02 | 5.07 | 5.06 | qfq | 6,937,548 | 35,001,206 | 0.80% |
| 2023-11-10 | 5.03 | 5.05 | 4.98 | 5.03 | 5.02 | qfq | 5,062,058 | 25,406,254 | 0.00% |
| 2023-11-09 | 5.03 | 5.07 | 5.01 | 5.03 | 5.02 | qfq | 4,672,533 | 23,525,432 | -0.40% |
| 2023-11-08 | 5.02 | 5.08 | 5.01 | 5.05 | 5.04 | qfq | 5,347,217 | 27,007,479 | 0.20% |
| 2023-11-07 | 5.03 | 5.06 | 4.98 | 5.04 | 5.03 | qfq | 5,883,394 | 29,570,002 | 0.20% |
| 2023-11-06 | 5.03 | 5.05 | 4.98 | 5.03 | 5.02 | qfq | 7,092,791 | 35,510,661 | 0.40% |
| 2023-11-03 | 5.00 | 5.04 | 4.96 | 5.01 | 5.00 | qfq | 6,850,797 | 34,336,875 | 0.80% |
| 2023-11-02 | 4.98 | 5.02 | 4.95 | 4.97 | 4.96 | qfq | 4,986,027 | 24,834,539 | -0.40% |
| 2023-11-01 | 4.98 | 5.00 | 4.95 | 4.99 | 4.98 | qfq | 7,122,508 | 35,465,054 | 0.60% |
| 2023-10-31 | 4.95 | 4.99 | 4.93 | 4.96 | 4.95 | qfq | 4,570,477 | 22,642,243 | 0.20% |
| 2023-10-30 | 4.95 | 5.00 | 4.91 | 4.95 | 4.94 | qfq | 8,253,943 | 40,965,126 | 0.20% |
| 2023-10-27 | 4.84 | 4.95 | 4.82 | 4.94 | 4.93 | qfq | 7,412,897 | 36,422,659 | 1.44% |
| 2023-10-26 | 4.86 | 4.88 | 4.82 | 4.87 | 4.86 | qfq | 3,967,309 | 19,246,704 | -0.20% |
| 2023-10-25 | 4.83 | 4.89 | 4.82 | 4.88 | 4.87 | qfq | 6,061,941 | 29,518,587 | 1.04% |
| 2023-10-24 | 4.72 | 4.83 | 4.69 | 4.83 | 4.82 | qfq | 7,012,271 | 33,580,534 | 2.77% |
| 2023-10-23 | 4.81 | 4.82 | 4.68 | 4.70 | 4.69 | qfq | 7,035,084 | 33,287,775 | -2.29% |
| 2023-10-20 | 4.78 | 4.84 | 4.78 | 4.81 | 4.80 | qfq | 5,084,718 | 24,437,723 | 0.00% |
| 2023-10-19 | 4.85 | 4.91 | 4.80 | 4.81 | 4.80 | qfq | 6,519,637 | 31,567,321 | -1.03% |
| 2023-10-18 | 4.93 | 4.99 | 4.86 | 4.86 | 4.85 | qfq | 8,425,808 | 41,393,647 | -1.22% |
| 2023-10-17 | 4.97 | 4.98 | 4.91 | 4.92 | 4.91 | qfq | 6,453,570 | 31,839,522 | -1.20% |
| 2023-10-16 | 4.96 | 5.02 | 4.95 | 4.98 | 4.97 | qfq | 6,227,244 | 31,022,747 | 0.40% |
| 2023-10-13 | 5.01 | 5.01 | 4.93 | 4.96 | 4.95 | qfq | 6,406,513 | 31,770,002 | -1.00% |
| 2023-10-12 | 4.99 | 5.03 | 4.95 | 5.01 | 5.00 | qfq | 6,107,686 | 30,473,910 | 1.01% |
| 2023-10-11 | 5.00 | 5.02 | 4.95 | 4.96 | 4.95 | qfq | 6,868,720 | 34,141,750 | -0.80% |
| 2023-10-10 | 5.02 | 5.04 | 4.98 | 5.00 | 4.99 | qfq | 7,377,605 | 36,950,497 | 0.20% |
| 2023-10-09 | 5.10 | 5.10 | 4.97 | 4.99 | 4.98 | qfq | 9,858,488 | 49,299,571 | -2.16% |
| 2023-09-28 | 5.05 | 5.12 | 5.02 | 5.10 | 5.09 | qfq | 7,277,813 | 37,000,354 | 0.99% |
| 2023-09-27 | 5.00 | 5.07 | 4.99 | 5.05 | 5.04 | qfq | 5,853,383 | 29,547,696 | 0.60% |
| 2023-09-26 | 5.04 | 5.09 | 5.01 | 5.02 | 5.01 | qfq | 4,425,792 | 22,324,645 | -0.79% |
| 2023-09-25 | 5.06 | 5.13 | 5.04 | 5.06 | 5.05 | qfq | 5,447,623 | 27,654,959 | -0.39% |
| 2023-09-22 | 5.01 | 5.09 | 4.98 | 5.08 | 5.07 | qfq | 6,573,082 | 33,165,007 | 1.40% |
| 2023-09-21 | 5.12 | 5.13 | 5.00 | 5.01 | 5.00 | qfq | 9,785,620 | 49,318,031 | -2.15% |
| 2023-09-20 | 5.06 | 5.18 | 5.04 | 5.12 | 5.11 | qfq | 11,782,911 | 60,492,954 | 0.79% |
| 2023-09-19 | 5.07 | 5.14 | 5.07 | 5.08 | 5.07 | qfq | 8,522,843 | 43,426,134 | -0.20% |
| 2023-09-18 | 4.98 | 5.12 | 4.93 | 5.09 | 5.08 | qfq | 13,144,880 | 66,458,061 | 2.00% |
| 2023-09-15 | 4.93 | 5.03 | 4.92 | 4.99 | 4.98 | qfq | 7,613,381 | 37,913,492 | 1.42% |
| 2023-09-14 | 4.98 | 4.98 | 4.90 | 4.92 | 4.91 | qfq | 8,956,586 | 44,171,515 | -1.20% |
| 2023-09-13 | 5.03 | 5.04 | 4.95 | 4.98 | 4.97 | qfq | 8,711,249 | 43,479,776 | -1.39% |
| 2023-09-12 | 5.06 | 5.09 | 5.03 | 5.05 | 5.04 | qfq | 7,255,700 | 36,655,553 | -0.20% |
| 2023-09-11 | 5.03 | 5.07 | 4.99 | 5.06 | 5.05 | qfq | 8,190,940 | 41,255,492 | 0.60% |
| 2023-09-08 | 5.05 | 5.08 | 5.00 | 5.03 | 5.02 | qfq | 7,652,714 | 38,493,311 | 0.00% |
| 2023-09-07 | 5.10 | 5.13 | 5.03 | 5.03 | 5.02 | qfq | 10,750,287 | 54,538,232 | -2.14% |
| 2023-09-06 | 5.18 | 5.18 | 5.12 | 5.14 | 5.13 | qfq | 8,323,225 | 42,792,678 | -0.58% |
| 2023-09-05 | 5.20 | 5.22 | 5.16 | 5.17 | 5.16 | qfq | 8,623,672 | 44,644,611 | -1.15% |
| 2023-09-04 | 5.20 | 5.24 | 5.16 | 5.23 | 5.22 | qfq | 12,260,576 | 63,865,295 | 0.97% |
| 2023-09-01 | 5.12 | 5.21 | 5.12 | 5.18 | 5.17 | qfq | 14,467,340 | 74,924,319 | 1.37% |
| 2023-08-31 | 5.16 | 5.17 | 5.09 | 5.11 | 5.10 | qfq | 9,703,049 | 49,639,031 | -0.78% |
| 2023-08-30 | 5.12 | 5.24 | 5.10 | 5.15 | 5.14 | qfq | 14,525,351 | 74,815,647 | 0.19% |
| 2023-08-29 | 5.03 | 5.14 | 5.01 | 5.14 | 5.13 | qfq | 16,668,823 | 84,919,958 | 2.59% |
| 2023-08-28 | 5.26 | 5.26 | 5.00 | 5.01 | 5.00 | qfq | 27,040,305 | 138,985,505 | -0.99% |
| 2023-08-25 | 5.06 | 5.22 | 5.04 | 5.06 | 5.05 | qfq | 20,692,298 | 106,067,751 | -0.39% |
| 2023-08-24 | 4.97 | 5.12 | 4.93 | 5.08 | 5.07 | qfq | 17,650,575 | 88,886,033 | 1.60% |
| 2023-08-23 | 5.07 | 5.09 | 4.98 | 5.00 | 4.99 | qfq | 12,821,213 | 64,460,274 | -1.77% |
| 2023-08-22 | 5.16 | 5.20 | 4.98 | 5.09 | 5.08 | qfq | 23,890,258 | 121,492,616 | -2.49% |
| 2023-08-21 | 5.13 | 5.35 | 5.10 | 5.22 | 5.21 | qfq | 25,160,155 | 131,061,404 | 1.75% |
| 2023-08-18 | 5.30 | 5.33 | 5.13 | 5.13 | 5.12 | qfq | 24,945,569 | 130,233,605 | -3.93% |
| 2023-08-17 | 5.31 | 5.38 | 5.26 | 5.34 | 5.33 | qfq | 18,840,974 | 100,006,060 | -0.37% |
| 2023-08-16 | 5.29 | 5.41 | 5.23 | 5.36 | 5.35 | qfq | 23,512,197 | 125,094,525 | 0.19% |
| 2023-08-15 | 5.47 | 5.48 | 5.26 | 5.35 | 5.34 | qfq | 28,999,249 | 155,312,603 | -0.93% |
| 2023-08-14 | 5.51 | 5.51 | 5.32 | 5.40 | 5.39 | qfq | 38,144,451 | 206,001,524 | -3.23% |
| 2023-08-11 | 5.81 | 5.88 | 5.57 | 5.58 | 5.57 | qfq | 56,324,149 | 320,235,502 | -5.10% |
| 2023-08-10 | 5.96 | 6.10 | 5.80 | 5.88 | 5.87 | qfq | 70,677,830 | 418,884,443 | -1.34% |
| 2023-08-09 | 6.16 | 6.24 | 5.88 | 5.96 | 5.95 | qfq | 91,264,231 | 550,183,727 | -6.29% |
| 2023-08-08 | 6.00 | 6.36 | 5.96 | 6.36 | 6.35 | qfq | 106,545,112 | 659,994,511 | 10.03% |
| 2023-08-07 | 5.27 | 5.78 | 5.25 | 5.78 | 5.77 | qfq | 34,752,297 | 196,670,251 | 10.10% |
| 2023-08-04 | 5.37 | 5.39 | 5.23 | 5.25 | 5.24 | qfq | 6,729,460 | 35,624,953 | -2.23% |
| 2023-08-03 | 5.33 | 5.40 | 5.31 | 5.37 | 5.36 | qfq | 4,251,679 | 22,786,159 | 0.75% |
| 2023-08-02 | 5.30 | 5.39 | 5.30 | 5.33 | 5.32 | qfq | 4,563,628 | 24,427,057 | -0.37% |
| 2023-08-01 | 5.41 | 5.42 | 5.34 | 5.35 | 5.34 | qfq | 4,895,704 | 26,245,726 | -1.29% |
| 2023-07-31 | 5.33 | 5.44 | 5.31 | 5.42 | 5.41 | qfq | 9,578,139 | 51,455,872 | 2.26% |
| 2023-07-28 | 5.21 | 5.34 | 5.21 | 5.30 | 5.29 | qfq | 3,738,483 | 19,826,101 | 0.57% |
| 2023-07-27 | 5.33 | 5.35 | 5.25 | 5.27 | 5.26 | qfq | 3,338,670 | 17,669,095 | -1.31% |
| 2023-07-26 | 5.31 | 5.34 | 5.28 | 5.34 | 5.33 | qfq | 3,064,581 | 16,264,081 | 0.19% |
| 2023-07-25 | 5.36 | 5.38 | 5.32 | 5.33 | 5.32 | qfq | 4,574,268 | 24,414,163 | 0.38% |
| 2023-07-24 | 5.37 | 5.38 | 5.30 | 5.31 | 5.30 | qfq | 3,124,439 | 16,648,815 | -1.12% |
| 2023-07-21 | 5.33 | 5.41 | 5.32 | 5.37 | 5.36 | qfq | 4,955,169 | 26,601,539 | 0.94% |
| 2023-07-20 | 5.37 | 5.41 | 5.29 | 5.32 | 5.31 | qfq | 4,683,807 | 25,010,073 | -0.56% |
| 2023-07-19 | 5.39 | 5.42 | 5.32 | 5.35 | 5.34 | qfq | 3,775,632 | 20,216,704 | -0.74% |
| 2023-07-18 | 5.31 | 5.43 | 5.31 | 5.39 | 5.38 | qfq | 5,289,870 | 28,474,848 | 1.13% |
| 2023-07-17 | 5.25 | 5.35 | 5.23 | 5.33 | 5.32 | qfq | 4,407,408 | 23,403,830 | 0.76% |