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
芯联集成688469.SH
最近收盘价6.932026-07-17
最近交易日2026-07-17
成交量（股）248,174,459
成交额（元）1,775,217,879
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 7.35 | 7.46 | 6.90 | 6.93 | 6.93 | qfq | 248,174,459 | 1,775,217,879 | -6.60% |
| 2026-07-16 | 7.72 | 7.99 | 7.36 | 7.42 | 7.42 | qfq | 220,631,896 | 1,690,821,364 | -6.55% |
| 2026-07-15 | 8.59 | 8.65 | 7.90 | 7.94 | 7.94 | qfq | 233,394,466 | 1,905,789,680 | -6.37% |
| 2026-07-14 | 8.65 | 8.71 | 8.06 | 8.48 | 8.48 | qfq | 251,214,343 | 2,115,255,616 | -2.08% |
| 2026-07-13 | 8.89 | 9.29 | 8.61 | 8.66 | 8.66 | qfq | 273,815,103 | 2,443,115,956 | -3.88% |
| 2026-07-10 | 10.24 | 10.37 | 9.00 | 9.01 | 9.01 | qfq | 419,014,580 | 4,065,232,459 | -11.49% |
| 2026-07-09 | 9.38 | 10.22 | 9.20 | 10.18 | 10.18 | qfq | 363,019,377 | 3,525,411,218 | 9.23% |
| 2026-07-08 | 9.27 | 9.59 | 8.72 | 9.32 | 9.32 | qfq | 283,887,493 | 2,614,876,302 | 0.43% |
| 2026-07-07 | 9.11 | 9.48 | 8.95 | 9.28 | 9.28 | qfq | 203,817,483 | 1,892,538,298 | 1.09% |
| 2026-07-06 | 9.50 | 9.61 | 8.83 | 9.18 | 9.18 | qfq | 272,203,112 | 2,498,206,039 | -1.82% |
| 2026-07-03 | 9.65 | 9.86 | 9.30 | 9.35 | 9.35 | qfq | 285,417,346 | 2,719,977,426 | -3.11% |
| 2026-07-02 | 10.09 | 10.23 | 9.60 | 9.65 | 9.65 | qfq | 355,737,613 | 3,523,115,128 | -7.12% |
| 2026-07-01 | 10.90 | 11.23 | 10.26 | 10.39 | 10.39 | qfq | 398,393,494 | 4,276,468,998 | -2.07% |
| 2026-06-30 | 10.14 | 10.67 | 10.02 | 10.61 | 10.61 | qfq | 328,330,824 | 3,412,023,734 | 4.53% |
| 2026-06-29 | 10.03 | 10.44 | 9.54 | 10.15 | 10.15 | qfq | 366,246,556 | 3,651,565,892 | 1.70% |
| 2026-06-26 | 9.87 | 10.39 | 9.76 | 9.98 | 9.98 | qfq | 303,065,023 | 3,046,627,316 | 0.40% |
| 2026-06-25 | 10.09 | 10.16 | 9.67 | 9.94 | 9.94 | qfq | 331,474,669 | 3,279,931,373 | -0.70% |
| 2026-06-24 | 9.30 | 10.13 | 9.16 | 10.01 | 10.01 | qfq | 421,686,205 | 4,096,641,685 | 6.38% |
| 2026-06-23 | 8.98 | 9.65 | 8.84 | 9.41 | 9.41 | qfq | 389,628,947 | 3,643,532,900 | 4.44% |
| 2026-06-22 | 8.83 | 9.14 | 8.74 | 9.01 | 9.01 | qfq | 342,923,896 | 3,069,755,896 | 3.44% |
| 2026-06-18 | 8.59 | 8.90 | 8.48 | 8.71 | 8.71 | qfq | 304,870,302 | 2,672,009,391 | 1.28% |
| 2026-06-17 | 7.86 | 8.70 | 7.83 | 8.60 | 8.60 | qfq | 323,881,824 | 2,698,735,103 | 7.90% |
| 2026-06-16 | 7.75 | 8.03 | 7.74 | 7.97 | 7.97 | qfq | 225,418,093 | 1,782,872,178 | 3.10% |
| 2026-06-15 | 7.41 | 7.78 | 7.26 | 7.73 | 7.73 | qfq | 232,981,081 | 1,765,666,645 | 5.75% |
| 2026-06-12 | 7.55 | 8.15 | 7.31 | 7.31 | 7.31 | qfq | 362,643,599 | 2,798,365,378 | 3.25% |
| 2026-06-11 | 7.10 | 7.24 | 7.02 | 7.08 | 7.08 | qfq | 122,659,712 | 871,412,894 | -1.39% |
| 2026-06-10 | 7.19 | 7.40 | 7.09 | 7.18 | 7.18 | qfq | 135,698,503 | 979,310,292 | -1.51% |
| 2026-06-09 | 7.01 | 7.34 | 6.87 | 7.29 | 7.29 | qfq | 187,023,345 | 1,337,623,021 | 6.11% |
| 2026-06-08 | 7.01 | 7.16 | 6.79 | 6.87 | 6.87 | qfq | 218,868,055 | 1,528,993,098 | -6.40% |
| 2026-06-05 | 7.70 | 7.70 | 7.28 | 7.34 | 7.34 | qfq | 262,627,788 | 1,963,412,214 | -6.02% |
| 2026-06-04 | 7.66 | 7.93 | 7.57 | 7.81 | 7.81 | qfq | 165,145,281 | 1,286,622,886 | 0.51% |
| 2026-06-03 | 7.80 | 8.05 | 7.65 | 7.77 | 7.77 | qfq | 242,198,377 | 1,910,808,342 | 0.78% |
| 2026-06-02 | 7.68 | 7.87 | 7.45 | 7.71 | 7.71 | qfq | 224,676,098 | 1,726,727,543 | 0.52% |
| 2026-06-01 | 8.10 | 8.10 | 7.61 | 7.67 | 7.67 | qfq | 251,365,026 | 1,966,581,152 | -4.84% |
| 2026-05-29 | 8.93 | 9.06 | 7.95 | 8.06 | 8.06 | qfq | 468,673,562 | 3,908,668,825 | -10.24% |
| 2026-05-28 | 8.45 | 9.12 | 8.23 | 8.98 | 8.98 | qfq | 493,221,300 | 4,336,295,595 | 5.28% |
| 2026-05-27 | 8.18 | 8.98 | 8.14 | 8.53 | 8.53 | qfq | 404,203,496 | 3,510,317,829 | 2.77% |
| 2026-05-26 | 8.24 | 8.43 | 8.02 | 8.30 | 8.30 | qfq | 320,817,762 | 2,636,283,475 | 0.61% |
| 2026-05-25 | 7.66 | 8.28 | 7.60 | 8.25 | 8.25 | qfq | 314,215,794 | 2,527,483,704 | 8.27% |
| 2026-05-22 | 7.54 | 7.65 | 7.36 | 7.62 | 7.62 | qfq | 163,705,571 | 1,227,245,830 | 2.70% |
| 2026-05-21 | 8.08 | 8.09 | 7.40 | 7.42 | 7.42 | qfq | 236,967,829 | 1,841,045,059 | -7.13% |
| 2026-05-20 | 7.74 | 8.02 | 7.70 | 7.99 | 7.99 | qfq | 220,305,631 | 1,737,741,838 | 2.70% |
| 2026-05-19 | 7.63 | 7.82 | 7.36 | 7.78 | 7.78 | qfq | 219,627,520 | 1,665,775,485 | 1.30% |
| 2026-05-18 | 7.73 | 7.84 | 7.57 | 7.68 | 7.68 | qfq | 212,941,188 | 1,638,757,337 | -1.79% |
| 2026-05-15 | 8.11 | 8.30 | 7.74 | 7.82 | 7.82 | qfq | 345,724,507 | 2,748,050,338 | -3.22% |
| 2026-05-14 | 7.94 | 8.43 | 7.92 | 8.08 | 8.08 | qfq | 512,320,414 | 4,181,719,657 | 2.41% |
| 2026-05-13 | 7.23 | 7.97 | 7.19 | 7.89 | 7.89 | qfq | 322,257,013 | 2,471,415,502 | 7.49% |
| 2026-05-12 | 7.20 | 7.50 | 7.11 | 7.34 | 7.34 | qfq | 186,853,441 | 1,368,053,436 | 1.66% |
| 2026-05-11 | 7.08 | 7.36 | 7.00 | 7.22 | 7.22 | qfq | 210,648,088 | 1,513,620,761 | 3.74% |
| 2026-05-08 | 6.93 | 7.00 | 6.86 | 6.96 | 6.96 | qfq | 113,147,437 | 785,215,220 | -0.14% |
| 2026-05-07 | 6.96 | 7.03 | 6.86 | 6.97 | 6.97 | qfq | 122,848,424 | 852,674,948 | 0.58% |
| 2026-05-06 | 6.99 | 7.18 | 6.93 | 6.93 | 6.93 | qfq | 177,237,416 | 1,250,905,185 | 0.58% |
| 2026-04-30 | 6.79 | 6.93 | 6.72 | 6.89 | 6.89 | qfq | 134,755,450 | 921,747,244 | 2.07% |
| 2026-04-29 | 6.71 | 6.77 | 6.63 | 6.75 | 6.75 | qfq | 91,562,249 | 614,999,671 | -0.44% |
| 2026-04-28 | 6.86 | 6.91 | 6.74 | 6.78 | 6.78 | qfq | 92,248,410 | 630,590,954 | -1.60% |
| 2026-04-27 | 6.77 | 6.98 | 6.72 | 6.89 | 6.89 | qfq | 137,463,130 | 946,002,101 | 3.30% |
| 2026-04-24 | 6.64 | 6.78 | 6.59 | 6.67 | 6.67 | qfq | 97,881,198 | 655,218,921 | 0.15% |
| 2026-04-23 | 6.83 | 6.86 | 6.63 | 6.66 | 6.66 | qfq | 90,995,092 | 609,873,384 | -1.91% |
| 2026-04-22 | 6.60 | 6.84 | 6.58 | 6.79 | 6.79 | qfq | 115,129,068 | 776,737,633 | 3.19% |
| 2026-04-21 | 6.84 | 6.84 | 6.54 | 6.58 | 6.58 | qfq | 132,079,773 | 874,367,149 | -5.05% |
| 2026-04-20 | 6.74 | 7.10 | 6.74 | 6.93 | 6.93 | qfq | 120,126,772 | 836,848,381 | 3.43% |
| 2026-04-17 | 6.63 | 6.74 | 6.61 | 6.70 | 6.70 | qfq | 61,328,108 | 410,083,927 | 0.75% |
| 2026-04-16 | 6.64 | 6.67 | 6.59 | 6.65 | 6.65 | qfq | 53,158,440 | 352,621,672 | 0.61% |
| 2026-04-15 | 6.69 | 6.73 | 6.60 | 6.61 | 6.61 | qfq | 67,161,697 | 448,069,305 | -0.45% |
| 2026-04-14 | 6.58 | 6.74 | 6.54 | 6.64 | 6.64 | qfq | 85,066,531 | 563,504,485 | 2.15% |
| 2026-04-13 | 6.50 | 6.59 | 6.48 | 6.50 | 6.50 | qfq | 52,959,931 | 346,379,084 | -0.76% |
| 2026-04-10 | 6.62 | 6.72 | 6.55 | 6.55 | 6.55 | qfq | 57,714,791 | 382,254,347 | 0.00% |
| 2026-04-09 | 6.60 | 6.64 | 6.54 | 6.55 | 6.55 | qfq | 52,043,851 | 342,715,699 | -1.80% |
| 2026-04-08 | 6.45 | 6.68 | 6.45 | 6.67 | 6.67 | qfq | 108,381,557 | 711,423,876 | 6.21% |
| 2026-04-07 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | qfq | 40,740,208 | 256,565,313 | 0.32% |
| 2026-04-03 | 6.35 | 6.39 | 6.25 | 6.26 | 6.26 | qfq | 45,175,072 | 284,489,254 | -1.26% |
| 2026-04-02 | 6.45 | 6.46 | 6.29 | 6.34 | 6.34 | qfq | 60,422,891 | 384,806,631 | -2.16% |
| 2026-04-01 | 6.44 | 6.51 | 6.39 | 6.48 | 6.48 | qfq | 77,252,392 | 498,033,459 | 2.86% |
| 2026-03-31 | 6.41 | 6.46 | 6.27 | 6.30 | 6.30 | qfq | 60,100,088 | 382,618,601 | -1.72% |
| 2026-03-30 | 6.36 | 6.43 | 6.30 | 6.41 | 6.41 | qfq | 50,635,058 | 322,787,042 | -0.62% |
| 2026-03-27 | 6.26 | 6.52 | 6.25 | 6.45 | 6.45 | qfq | 67,836,324 | 434,166,646 | 1.42% |
| 2026-03-26 | 6.47 | 6.48 | 6.32 | 6.36 | 6.36 | qfq | 56,003,584 | 358,039,410 | -2.00% |
| 2026-03-25 | 6.43 | 6.53 | 6.43 | 6.49 | 6.49 | qfq | 71,388,630 | 462,614,791 | 1.56% |
| 2026-03-24 | 6.32 | 6.39 | 6.20 | 6.39 | 6.39 | qfq | 85,037,669 | 535,586,824 | 3.06% |
| 2026-03-23 | 6.43 | 6.54 | 6.15 | 6.20 | 6.20 | qfq | 139,837,638 | 884,683,434 | -5.49% |
| 2026-03-20 | 6.80 | 6.83 | 6.56 | 6.56 | 6.56 | qfq | 86,657,242 | 579,784,474 | -2.96% |
| 2026-03-19 | 6.86 | 6.87 | 6.73 | 6.76 | 6.76 | qfq | 82,895,919 | 562,766,935 | -2.31% |
| 2026-03-18 | 6.94 | 6.97 | 6.84 | 6.92 | 6.92 | qfq | 64,151,251 | 443,234,864 | 0.14% |
| 2026-03-17 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | qfq | 71,077,678 | 496,842,328 | -2.26% |
| 2026-03-16 | 7.01 | 7.08 | 6.86 | 7.07 | 7.07 | qfq | 97,061,645 | 675,828,518 | 0.86% |
| 2026-03-13 | 6.99 | 7.11 | 6.95 | 7.01 | 7.01 | qfq | 79,349,942 | 557,259,417 | -0.43% |
| 2026-03-12 | 7.11 | 7.16 | 7.00 | 7.04 | 7.04 | qfq | 72,765,321 | 514,406,031 | -1.26% |
| 2026-03-11 | 7.27 | 7.33 | 7.12 | 7.13 | 7.13 | qfq | 97,769,498 | 704,465,684 | -1.79% |
| 2026-03-10 | 7.23 | 7.29 | 7.14 | 7.26 | 7.26 | qfq | 97,089,091 | 701,576,263 | 1.97% |
| 2026-03-09 | 7.04 | 7.17 | 6.87 | 7.12 | 7.12 | qfq | 122,893,974 | 857,931,881 | -0.84% |
| 2026-03-06 | 7.06 | 7.26 | 7.03 | 7.18 | 7.18 | qfq | 84,554,905 | 605,413,864 | 1.27% |
| 2026-03-05 | 7.14 | 7.26 | 7.02 | 7.09 | 7.09 | qfq | 113,456,031 | 812,728,212 | 2.16% |
| 2026-03-04 | 6.95 | 7.08 | 6.91 | 6.94 | 6.94 | qfq | 112,359,463 | 786,163,091 | -1.42% |
| 2026-03-03 | 7.51 | 7.58 | 7.02 | 7.04 | 7.04 | qfq | 201,247,880 | 1,452,724,942 | -6.26% |
| 2026-03-02 | 7.65 | 7.72 | 7.48 | 7.51 | 7.51 | qfq | 153,744,117 | 1,164,487,611 | -3.47% |
| 2026-02-27 | 7.78 | 7.81 | 7.65 | 7.78 | 7.78 | qfq | 105,192,196 | 814,714,004 | -0.64% |
| 2026-02-26 | 7.93 | 7.95 | 7.81 | 7.83 | 7.83 | qfq | 118,966,412 | 934,298,102 | -1.01% |
| 2026-02-25 | 7.74 | 8.00 | 7.72 | 7.91 | 7.91 | qfq | 149,417,166 | 1,180,068,382 | 2.20% |
| 2026-02-24 | 7.88 | 8.03 | 7.72 | 7.74 | 7.74 | qfq | 151,671,231 | 1,189,246,582 | 1.04% |
| 2026-02-13 | 7.52 | 7.77 | 7.52 | 7.66 | 7.66 | qfq | 118,656,701 | 910,121,026 | 1.32% |
| 2026-02-12 | 7.55 | 7.59 | 7.50 | 7.56 | 7.56 | qfq | 85,327,183 | 644,393,106 | 0.00% |
| 2026-02-11 | 7.47 | 7.64 | 7.44 | 7.56 | 7.56 | qfq | 96,742,252 | 731,870,148 | 1.07% |
| 2026-02-10 | 7.58 | 7.60 | 7.46 | 7.48 | 7.48 | qfq | 93,404,436 | 701,975,375 | -1.45% |
| 2026-02-09 | 7.38 | 7.61 | 7.32 | 7.59 | 7.59 | qfq | 172,504,568 | 1,291,979,120 | 5.86% |
| 2026-02-06 | 7.16 | 7.35 | 7.10 | 7.17 | 7.17 | qfq | 95,697,917 | 690,700,114 | -0.55% |
| 2026-02-05 | 7.24 | 7.26 | 7.11 | 7.21 | 7.21 | qfq | 125,702,393 | 901,940,255 | -1.77% |
| 2026-02-04 | 7.32 | 7.36 | 7.20 | 7.34 | 7.34 | qfq | 117,087,034 | 852,581,090 | -0.41% |
| 2026-02-03 | 7.32 | 7.39 | 7.22 | 7.37 | 7.37 | qfq | 132,881,823 | 972,745,998 | 2.36% |
| 2026-02-02 | 7.55 | 7.66 | 7.18 | 7.20 | 7.20 | qfq | 186,529,277 | 1,372,767,012 | -5.14% |
| 2026-01-30 | 7.73 | 7.79 | 7.41 | 7.59 | 7.59 | qfq | 210,393,556 | 1,598,871,195 | -1.56% |
| 2026-01-29 | 8.18 | 8.32 | 7.68 | 7.71 | 7.71 | qfq | 307,606,561 | 2,434,768,413 | -6.43% |
| 2026-01-28 | 8.37 | 8.55 | 8.08 | 8.24 | 8.24 | qfq | 282,124,751 | 2,315,416,216 | -0.96% |
| 2026-01-27 | 7.64 | 8.47 | 7.56 | 8.32 | 8.32 | qfq | 449,057,885 | 3,595,886,981 | 9.33% |
| 2026-01-26 | 7.50 | 8.15 | 7.45 | 7.61 | 7.61 | qfq | 421,846,764 | 3,288,971,666 | 6.14% |
| 2026-01-23 | 7.15 | 7.20 | 7.12 | 7.17 | 7.17 | qfq | 136,957,029 | 979,692,154 | 0.00% |
| 2026-01-22 | 7.32 | 7.58 | 7.14 | 7.17 | 7.17 | qfq | 222,509,270 | 1,617,116,944 | -0.42% |
| 2026-01-21 | 6.95 | 7.28 | 6.94 | 7.20 | 7.20 | qfq | 231,944,208 | 1,661,936,505 | 2.56% |
| 2026-01-20 | 7.03 | 7.11 | 6.90 | 7.02 | 7.02 | qfq | 157,086,185 | 1,098,624,662 | -0.43% |
| 2026-01-19 | 7.15 | 7.19 | 7.02 | 7.05 | 7.05 | qfq | 154,381,323 | 1,094,106,703 | -0.84% |
| 2026-01-16 | 7.02 | 7.15 | 6.90 | 7.11 | 7.11 | qfq | 270,057,247 | 1,898,227,026 | 2.89% |
| 2026-01-15 | 6.85 | 6.95 | 6.72 | 6.91 | 6.91 | qfq | 166,045,611 | 1,134,189,851 | 0.88% |
| 2026-01-14 | 6.70 | 7.06 | 6.68 | 6.85 | 6.85 | qfq | 233,623,637 | 1,607,302,060 | 2.24% |
| 2026-01-13 | 6.89 | 6.91 | 6.68 | 6.70 | 6.70 | qfq | 163,204,120 | 1,106,937,852 | -2.76% |
| 2026-01-12 | 6.86 | 6.96 | 6.81 | 6.89 | 6.89 | qfq | 161,255,324 | 1,109,063,230 | 0.73% |
| 2026-01-09 | 6.88 | 6.91 | 6.80 | 6.84 | 6.84 | qfq | 143,856,816 | 983,419,213 | -0.58% |
| 2026-01-08 | 6.93 | 7.01 | 6.86 | 6.88 | 6.88 | qfq | 147,804,241 | 1,024,251,181 | -0.72% |
| 2026-01-07 | 6.99 | 7.05 | 6.90 | 6.93 | 6.93 | qfq | 157,086,082 | 1,096,159,589 | -0.86% |
| 2026-01-06 | 6.91 | 7.18 | 6.87 | 6.99 | 6.99 | qfq | 158,654,024 | 1,114,766,665 | 1.45% |
| 2026-01-05 | 6.79 | 6.92 | 6.77 | 6.89 | 6.89 | qfq | 126,938,703 | 871,723,520 | 2.99% |
| 2025-12-31 | 6.80 | 6.84 | 6.66 | 6.69 | 6.69 | qfq | 100,588,745 | 674,183,283 | -1.76% |
| 2025-12-30 | 6.82 | 6.90 | 6.78 | 6.81 | 6.81 | qfq | 83,524,302 | 569,468,902 | -0.87% |
| 2025-12-29 | 6.71 | 7.04 | 6.70 | 6.87 | 6.87 | qfq | 163,420,626 | 1,128,417,958 | 2.69% |
| 2025-12-26 | 6.70 | 6.79 | 6.66 | 6.69 | 6.69 | qfq | 75,802,324 | 509,143,754 | -1.04% |
| 2025-12-25 | 6.83 | 6.85 | 6.73 | 6.76 | 6.76 | qfq | 67,086,950 | 454,389,960 | -0.59% |
| 2025-12-24 | 6.79 | 6.85 | 6.74 | 6.80 | 6.80 | qfq | 68,666,033 | 466,906,075 | 0.89% |
| 2025-12-23 | 6.79 | 6.87 | 6.70 | 6.74 | 6.74 | qfq | 77,574,268 | 526,849,290 | -1.03% |
| 2025-12-22 | 6.73 | 6.99 | 6.71 | 6.81 | 6.81 | qfq | 134,261,619 | 920,603,119 | 2.87% |
| 2025-12-19 | 6.58 | 6.67 | 6.55 | 6.62 | 6.62 | qfq | 80,544,235 | 532,967,155 | 1.22% |
| 2025-12-18 | 6.40 | 6.57 | 6.39 | 6.54 | 6.54 | qfq | 89,254,839 | 580,389,569 | 1.24% |
| 2025-12-17 | 6.38 | 6.50 | 6.33 | 6.46 | 6.46 | qfq | 89,607,942 | 575,030,536 | 1.41% |
| 2025-12-16 | 6.56 | 6.57 | 6.36 | 6.37 | 6.37 | qfq | 98,012,496 | 630,096,160 | -3.04% |
| 2025-12-15 | 6.60 | 6.65 | 6.55 | 6.57 | 6.57 | qfq | 70,322,946 | 462,771,366 | -1.20% |
| 2025-12-12 | 6.55 | 6.68 | 6.42 | 6.65 | 6.65 | qfq | 133,057,632 | 874,088,561 | 1.68% |
| 2025-12-11 | 6.56 | 6.74 | 6.51 | 6.54 | 6.54 | qfq | 110,590,088 | 732,264,712 | -0.46% |
| 2025-12-10 | 6.44 | 6.66 | 6.36 | 6.57 | 6.57 | qfq | 104,205,813 | 677,055,564 | 1.70% |
| 2025-12-09 | 6.55 | 6.60 | 6.45 | 6.46 | 6.46 | qfq | 71,875,829 | 467,724,342 | -1.22% |
| 2025-12-08 | 6.53 | 6.59 | 6.49 | 6.54 | 6.54 | qfq | 90,725,596 | 593,135,278 | 0.15% |
| 2025-12-05 | 6.50 | 6.54 | 6.42 | 6.53 | 6.53 | qfq | 65,349,222 | 424,026,605 | 0.46% |
| 2025-12-04 | 6.52 | 6.56 | 6.41 | 6.50 | 6.50 | qfq | 61,933,109 | 401,502,442 | 0.00% |
| 2025-12-03 | 6.52 | 6.60 | 6.47 | 6.50 | 6.50 | qfq | 74,905,773 | 488,688,731 | -0.31% |
| 2025-12-02 | 6.50 | 6.56 | 6.42 | 6.52 | 6.52 | qfq | 62,463,959 | 405,609,270 | 0.00% |
| 2025-12-01 | 6.63 | 6.67 | 6.49 | 6.52 | 6.52 | qfq | 112,978,371 | 737,847,809 | -2.25% |
| 2025-11-28 | 6.36 | 6.68 | 6.29 | 6.67 | 6.67 | qfq | 173,825,957 | 1,135,772,329 | 5.04% |
| 2025-11-27 | 6.35 | 6.52 | 6.33 | 6.35 | 6.35 | qfq | 87,349,058 | 561,578,162 | 0.00% |
| 2025-11-26 | 6.42 | 6.47 | 6.34 | 6.35 | 6.35 | qfq | 85,030,132 | 542,959,970 | -0.94% |
| 2025-11-25 | 6.55 | 6.59 | 6.41 | 6.41 | 6.41 | qfq | 110,817,887 | 721,013,029 | -1.54% |
| 2025-11-24 | 6.52 | 6.58 | 6.29 | 6.51 | 6.51 | qfq | 145,609,584 | 938,616,257 | 0.77% |
| 2025-11-21 | 6.66 | 6.74 | 6.45 | 6.46 | 6.46 | qfq | 143,937,287 | 942,400,816 | -4.72% |
| 2025-11-20 | 6.96 | 6.99 | 6.78 | 6.78 | 6.78 | qfq | 83,131,032 | 569,440,539 | -1.60% |
| 2025-11-19 | 6.94 | 7.04 | 6.73 | 6.89 | 6.89 | qfq | 141,647,738 | 970,109,187 | -1.43% |
| 2025-11-18 | 7.14 | 7.19 | 6.94 | 6.99 | 6.99 | qfq | 155,065,262 | 1,092,723,920 | -2.37% |
| 2025-11-17 | 6.86 | 7.19 | 6.84 | 7.16 | 7.16 | qfq | 239,280,668 | 1,684,606,912 | 5.14% |
| 2025-11-14 | 6.67 | 6.94 | 6.65 | 6.81 | 6.81 | qfq | 163,105,461 | 1,115,771,366 | 1.04% |
| 2025-11-13 | 6.47 | 6.87 | 6.44 | 6.74 | 6.74 | qfq | 217,989,297 | 1,463,060,477 | 4.33% |
| 2025-11-12 | 6.43 | 6.58 | 6.38 | 6.46 | 6.46 | qfq | 111,985,275 | 724,148,957 | -0.31% |
| 2025-11-11 | 6.51 | 6.63 | 6.43 | 6.48 | 6.48 | qfq | 103,320,053 | 673,956,583 | 0.15% |
| 2025-11-10 | 6.45 | 6.55 | 6.41 | 6.47 | 6.47 | qfq | 112,702,568 | 728,985,589 | 1.09% |
| 2025-11-07 | 6.23 | 6.51 | 6.16 | 6.40 | 6.40 | qfq | 133,867,846 | 849,932,625 | 1.91% |
| 2025-11-06 | 6.12 | 6.30 | 6.11 | 6.28 | 6.28 | qfq | 114,554,269 | 711,850,129 | 3.63% |
| 2025-11-05 | 6.02 | 6.09 | 6.00 | 6.06 | 6.06 | qfq | 79,118,826 | 478,364,650 | -0.82% |
| 2025-11-04 | 6.14 | 6.23 | 6.06 | 6.11 | 6.11 | qfq | 87,210,555 | 535,974,246 | -0.81% |
| 2025-11-03 | 6.27 | 6.27 | 6.02 | 6.16 | 6.16 | qfq | 130,538,984 | 796,117,557 | -1.75% |
| 2025-10-31 | 6.36 | 6.41 | 6.27 | 6.27 | 6.27 | qfq | 108,100,553 | 683,079,502 | -1.57% |
| 2025-10-30 | 6.52 | 6.52 | 6.36 | 6.37 | 6.37 | qfq | 116,713,527 | 749,541,884 | -2.15% |
| 2025-10-29 | 6.44 | 6.58 | 6.41 | 6.51 | 6.51 | qfq | 105,348,173 | 685,546,894 | 1.24% |
| 2025-10-28 | 6.64 | 6.64 | 6.38 | 6.43 | 6.43 | qfq | 225,239,011 | 1,463,756,303 | -5.02% |
| 2025-10-27 | 6.67 | 6.78 | 6.61 | 6.77 | 6.77 | qfq | 190,664,220 | 1,280,016,439 | 3.04% |
| 2025-10-24 | 6.33 | 6.60 | 6.33 | 6.57 | 6.57 | qfq | 163,110,482 | 1,060,795,403 | 4.45% |
| 2025-10-23 | 6.35 | 6.36 | 6.18 | 6.29 | 6.29 | qfq | 101,368,171 | 633,061,754 | -1.56% |
| 2025-10-22 | 6.37 | 6.46 | 6.28 | 6.39 | 6.39 | qfq | 109,444,226 | 696,921,527 | -0.78% |
| 2025-10-21 | 6.38 | 6.50 | 6.36 | 6.44 | 6.44 | qfq | 122,443,443 | 789,237,210 | 1.58% |
| 2025-10-20 | 6.46 | 6.52 | 6.30 | 6.34 | 6.34 | qfq | 120,279,722 | 769,758,487 | 0.32% |
| 2025-10-17 | 6.63 | 6.68 | 6.29 | 6.32 | 6.32 | qfq | 153,670,061 | 988,119,306 | -4.10% |
| 2025-10-16 | 6.70 | 6.78 | 6.52 | 6.59 | 6.59 | qfq | 158,926,657 | 1,056,196,868 | -1.93% |
| 2025-10-15 | 6.68 | 6.76 | 6.54 | 6.72 | 6.72 | qfq | 155,938,382 | 1,038,524,569 | 0.30% |
| 2025-10-14 | 7.11 | 7.12 | 6.66 | 6.70 | 6.70 | qfq | 304,549,675 | 2,092,236,825 | -5.50% |
| 2025-10-13 | 6.41 | 7.12 | 6.40 | 7.09 | 7.09 | qfq | 347,040,994 | 2,390,096,819 | 6.14% |
| 2025-10-10 | 7.11 | 7.19 | 6.65 | 6.68 | 6.68 | qfq | 394,254,439 | 2,694,579,487 | -8.99% |
| 2025-10-09 | 6.79 | 7.69 | 6.69 | 7.34 | 7.34 | qfq | 473,171,821 | 3,434,383,239 | 11.55% |
| 2025-09-30 | 6.50 | 6.67 | 6.43 | 6.58 | 6.58 | qfq | 251,170,957 | 1,650,737,082 | 2.02% |
| 2025-09-29 | 6.36 | 6.58 | 6.35 | 6.45 | 6.45 | qfq | 291,893,785 | 1,881,683,480 | 0.31% |
| 2025-09-26 | 5.98 | 6.68 | 5.96 | 6.43 | 6.43 | qfq | 430,425,410 | 2,732,338,912 | 7.53% |
| 2025-09-25 | 5.79 | 6.05 | 5.76 | 5.98 | 5.98 | qfq | 242,778,316 | 1,447,455,830 | 3.64% |
| 2025-09-24 | 5.60 | 5.82 | 5.56 | 5.77 | 5.77 | qfq | 214,067,675 | 1,227,497,065 | 2.67% |
| 2025-09-23 | 5.64 | 5.66 | 5.40 | 5.62 | 5.62 | qfq | 160,312,900 | 883,222,588 | -0.35% |
| 2025-09-22 | 5.65 | 5.66 | 5.56 | 5.64 | 5.64 | qfq | 107,161,876 | 600,845,371 | 0.00% |
| 2025-09-19 | 5.74 | 5.79 | 5.62 | 5.64 | 5.64 | qfq | 129,282,444 | 736,213,218 | -1.05% |
| 2025-09-18 | 5.69 | 5.84 | 5.60 | 5.70 | 5.70 | qfq | 226,525,028 | 1,299,169,272 | 0.53% |
| 2025-09-17 | 5.60 | 5.75 | 5.56 | 5.67 | 5.67 | qfq | 111,476,432 | 631,879,932 | 0.89% |
| 2025-09-16 | 5.62 | 5.66 | 5.54 | 5.62 | 5.62 | qfq | 101,936,995 | 570,170,064 | -0.35% |
| 2025-09-15 | 5.85 | 5.89 | 5.64 | 5.64 | 5.64 | qfq | 151,129,481 | 862,949,421 | 0.36% |
| 2025-09-12 | 5.66 | 5.72 | 5.62 | 5.62 | 5.62 | qfq | 136,929,108 | 776,928,262 | -1.06% |
| 2025-09-11 | 5.48 | 5.69 | 5.44 | 5.68 | 5.68 | qfq | 169,160,161 | 950,201,496 | 3.27% |
| 2025-09-10 | 5.58 | 5.63 | 5.49 | 5.50 | 5.50 | qfq | 79,379,098 | 439,980,024 | -1.08% |
| 2025-09-09 | 5.65 | 5.69 | 5.53 | 5.56 | 5.56 | qfq | 102,405,018 | 574,182,114 | -2.28% |
| 2025-09-08 | 5.73 | 5.74 | 5.57 | 5.69 | 5.69 | qfq | 122,249,302 | 691,036,184 | 0.00% |
| 2025-09-05 | 5.49 | 5.70 | 5.43 | 5.69 | 5.69 | qfq | 139,819,247 | 779,203,483 | 4.40% |
| 2025-09-04 | 5.74 | 5.77 | 5.35 | 5.45 | 5.45 | qfq | 191,682,927 | 1,062,097,385 | -4.55% |
| 2025-09-03 | 5.82 | 5.88 | 5.69 | 5.71 | 5.71 | qfq | 129,524,165 | 748,060,537 | -1.89% |
| 2025-09-02 | 6.09 | 6.09 | 5.78 | 5.82 | 5.82 | qfq | 212,382,407 | 1,249,321,891 | -4.12% |
| 2025-09-01 | 6.01 | 6.33 | 5.97 | 6.07 | 6.07 | qfq | 261,579,457 | 1,594,812,803 | 2.88% |
| 2025-08-29 | 6.00 | 6.02 | 5.78 | 5.90 | 5.90 | qfq | 225,139,055 | 1,324,521,245 | -0.51% |
| 2025-08-28 | 5.58 | 5.93 | 5.57 | 5.93 | 5.93 | qfq | 304,933,939 | 1,761,819,667 | 6.85% |
| 2025-08-27 | 5.72 | 5.80 | 5.54 | 5.55 | 5.55 | qfq | 199,155,284 | 1,134,950,299 | -2.63% |
| 2025-08-26 | 5.73 | 5.82 | 5.69 | 5.70 | 5.70 | qfq | 119,703,377 | 687,626,569 | -0.35% |
| 2025-08-25 | 5.81 | 6.02 | 5.67 | 5.72 | 5.72 | qfq | 245,384,842 | 1,426,563,887 | 0.35% |
| 2025-08-22 | 5.52 | 5.72 | 5.50 | 5.70 | 5.70 | qfq | 182,858,438 | 1,034,045,132 | 3.07% |
| 2025-08-21 | 5.55 | 5.70 | 5.48 | 5.53 | 5.53 | qfq | 127,126,620 | 708,063,139 | 0.18% |
| 2025-08-20 | 5.45 | 5.53 | 5.36 | 5.52 | 5.52 | qfq | 108,411,773 | 589,850,322 | 1.66% |
| 2025-08-19 | 5.49 | 5.49 | 5.40 | 5.43 | 5.43 | qfq | 89,854,862 | 489,818,183 | -0.73% |
| 2025-08-18 | 5.33 | 5.55 | 5.29 | 5.47 | 5.47 | qfq | 170,789,046 | 932,579,287 | 3.60% |
| 2025-08-15 | 5.09 | 5.29 | 5.08 | 5.28 | 5.28 | qfq | 121,210,442 | 631,600,813 | 3.53% |
| 2025-08-14 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | qfq | 91,193,514 | 470,898,100 | -1.73% |
| 2025-08-13 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | qfq | 92,812,482 | 480,652,637 | 1.76% |
| 2025-08-12 | 5.14 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 81,754,872 | 416,707,246 | -0.78% |
| 2025-08-11 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | qfq | 58,713,502 | 302,280,508 | 0.39% |
| 2025-08-08 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | qfq | 54,005,913 | 277,157,996 | -1.16% |
| 2025-08-07 | 5.17 | 5.22 | 5.11 | 5.18 | 5.18 | qfq | 76,401,481 | 395,189,883 | 0.19% |
| 2025-08-06 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | qfq | 59,833,291 | 308,420,956 | 0.00% |
| 2025-08-05 | 5.24 | 5.27 | 5.10 | 5.17 | 5.17 | qfq | 98,466,006 | 506,391,589 | -0.19% |
| 2025-08-04 | 5.04 | 5.18 | 5.03 | 5.18 | 5.18 | qfq | 73,289,157 | 375,048,627 | 2.37% |
| 2025-08-01 | 5.04 | 5.09 | 5.00 | 5.06 | 5.06 | qfq | 49,193,932 | 248,226,522 | 0.40% |
| 2025-07-31 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | qfq | 67,678,856 | 343,724,625 | -0.98% |
| 2025-07-30 | 5.16 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 65,103,732 | 334,114,483 | -1.55% |
| 2025-07-29 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | qfq | 52,580,154 | 270,601,339 | 0.19% |
| 2025-07-28 | 5.16 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 58,543,278 | 302,276,935 | 0.39% |
| 2025-07-25 | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | qfq | 72,412,995 | 369,156,844 | 0.98% |
| 2025-07-24 | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | qfq | 53,685,521 | 271,921,107 | 0.99% |
| 2025-07-23 | 5.02 | 5.09 | 5.02 | 5.04 | 5.04 | qfq | 73,103,072 | 369,476,847 | 0.40% |
| 2025-07-22 | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | qfq | 68,547,560 | 341,962,223 | 1.41% |
| 2025-07-21 | 4.84 | 5.04 | 4.82 | 4.95 | 4.95 | qfq | 85,575,102 | 425,067,855 | 2.91% |
| 2025-07-18 | 4.82 | 4.84 | 4.79 | 4.81 | 4.81 | qfq | 34,449,442 | 165,687,501 | -0.21% |
| 2025-07-17 | 4.82 | 4.83 | 4.79 | 4.82 | 4.82 | qfq | 38,828,141 | 186,932,664 | 0.21% |
| 2025-07-16 | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 33,065,460 | 159,543,484 | -0.21% |
| 2025-07-15 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | qfq | 44,226,720 | 212,969,613 | -0.21% |
| 2025-07-14 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | qfq | 41,127,653 | 199,012,781 | 0.42% |
| 2025-07-11 | 4.72 | 4.83 | 4.70 | 4.81 | 4.81 | qfq | 79,070,473 | 378,335,153 | 1.91% |
| 2025-07-10 | 4.70 | 4.73 | 4.69 | 4.72 | 4.72 | qfq | 47,571,818 | 223,990,231 | 0.21% |
| 2025-07-09 | 4.69 | 4.72 | 4.68 | 4.71 | 4.71 | qfq | 34,530,944 | 162,313,133 | 0.43% |
| 2025-07-08 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | qfq | 41,959,193 | 196,961,101 | 0.00% |
| 2025-07-07 | 4.69 | 4.72 | 4.68 | 4.69 | 4.69 | qfq | 20,041,379 | 94,189,476 | -0.21% |
| 2025-07-04 | 4.74 | 4.75 | 4.69 | 4.70 | 4.70 | qfq | 40,746,535 | 192,141,200 | -0.84% |
| 2025-07-03 | 4.76 | 4.79 | 4.73 | 4.74 | 4.74 | qfq | 37,874,012 | 180,018,790 | -0.42% |
| 2025-07-02 | 4.76 | 4.77 | 4.72 | 4.76 | 4.76 | qfq | 36,485,730 | 172,918,161 | 0.00% |
| 2025-07-01 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 46,843,134 | 222,553,824 | -0.21% |
| 2025-06-30 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | qfq | 40,667,965 | 194,163,296 | 0.00% |
| 2025-06-27 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | qfq | 37,519,650 | 179,563,256 | 0.21% |
| 2025-06-26 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | qfq | 39,138,071 | 187,100,394 | -0.42% |
| 2025-06-25 | 4.80 | 4.81 | 4.71 | 4.78 | 4.78 | qfq | 49,970,963 | 237,657,573 | -0.21% |
| 2025-06-24 | 4.80 | 4.81 | 4.75 | 4.79 | 4.79 | qfq | 43,893,839 | 209,951,885 | 0.42% |
| 2025-06-23 | 4.66 | 4.78 | 4.64 | 4.77 | 4.77 | qfq | 54,294,229 | 257,843,845 | 1.71% |
| 2025-06-20 | 4.63 | 4.70 | 4.63 | 4.69 | 4.69 | qfq | 37,193,046 | 173,945,179 | 0.86% |
| 2025-06-19 | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 34,331,538 | 160,402,048 | -1.27% |
| 2025-06-18 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | qfq | 37,904,849 | 177,916,236 | 0.64% |
| 2025-06-17 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 50,163,059 | 234,525,014 | 1.74% |
| 2025-06-16 | 4.58 | 4.67 | 4.56 | 4.60 | 4.60 | qfq | 55,074,741 | 254,154,486 | 1.32% |
| 2025-06-13 | 4.52 | 4.63 | 4.46 | 4.54 | 4.54 | qfq | 124,131,101 | 563,476,416 | 0.44% |
| 2025-06-12 | 4.58 | 4.58 | 4.51 | 4.52 | 4.52 | qfq | 47,079,599 | 213,696,086 | -1.31% |
| 2025-06-11 | 4.60 | 4.63 | 4.58 | 4.58 | 4.58 | qfq | 42,780,931 | 197,011,315 | -0.22% |
| 2025-06-10 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | qfq | 64,206,499 | 297,259,274 | -2.13% |
| 2025-06-09 | 4.71 | 4.73 | 4.67 | 4.69 | 4.69 | qfq | 44,995,201 | 211,673,660 | -0.42% |
| 2025-06-06 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | qfq | 30,351,747 | 142,932,145 | -0.63% |
| 2025-06-05 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 45,179,486 | 213,080,803 | 1.07% |
| 2025-06-04 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | qfq | 33,720,455 | 158,447,760 | 0.00% |
| 2025-06-03 | 4.81 | 4.88 | 4.69 | 4.69 | 4.69 | qfq | 71,745,551 | 341,824,844 | -2.70% |
| 2025-05-30 | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | qfq | 29,207,831 | 141,321,565 | -1.23% |
| 2025-05-29 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | qfq | 32,358,163 | 156,848,225 | 1.88% |
| 2025-05-28 | 4.83 | 4.86 | 4.78 | 4.79 | 4.79 | qfq | 26,023,710 | 125,124,061 | -0.62% |
| 2025-05-27 | 4.85 | 4.86 | 4.80 | 4.82 | 4.82 | qfq | 32,158,969 | 155,259,138 | -0.62% |
| 2025-05-26 | 4.83 | 4.87 | 4.82 | 4.85 | 4.85 | qfq | 30,969,040 | 150,329,831 | 0.62% |
| 2025-05-23 | 4.86 | 4.88 | 4.81 | 4.82 | 4.82 | qfq | 35,304,603 | 171,045,910 | -0.82% |
| 2025-05-22 | 4.95 | 4.96 | 4.85 | 4.86 | 4.86 | qfq | 33,687,171 | 164,795,104 | -1.82% |
| 2025-05-21 | 4.82 | 4.97 | 4.82 | 4.95 | 4.95 | qfq | 61,809,559 | 303,878,802 | 2.27% |
| 2025-05-20 | 4.82 | 4.85 | 4.77 | 4.84 | 4.84 | qfq | 30,383,288 | 146,655,334 | 0.62% |
| 2025-05-19 | 4.78 | 4.83 | 4.74 | 4.81 | 4.81 | qfq | 31,922,379 | 152,860,329 | 0.63% |
| 2025-05-16 | 4.74 | 4.81 | 4.73 | 4.78 | 4.78 | qfq | 26,977,675 | 128,784,870 | 0.63% |
| 2025-05-15 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | qfq | 26,176,790 | 124,916,145 | -1.25% |
| 2025-05-14 | 4.77 | 4.83 | 4.75 | 4.81 | 4.81 | qfq | 34,390,085 | 164,600,118 | 1.05% |
| 2025-05-13 | 4.83 | 4.84 | 4.74 | 4.76 | 4.76 | qfq | 33,341,692 | 159,392,877 | -0.42% |
| 2025-05-12 | 4.74 | 4.82 | 4.71 | 4.78 | 4.78 | qfq | 41,223,506 | 196,621,449 | 1.49% |
| 2025-05-09 | 4.77 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 35,833,369 | 169,194,642 | -1.26% |
| 2025-05-08 | 4.74 | 4.80 | 4.73 | 4.77 | 4.77 | qfq | 39,324,341 | 187,636,963 | 0.21% |
| 2025-05-07 | 4.83 | 4.88 | 4.73 | 4.76 | 4.76 | qfq | 58,154,824 | 278,143,137 | -0.63% |
| 2025-05-06 | 4.66 | 4.82 | 4.66 | 4.79 | 4.79 | qfq | 65,773,756 | 313,864,736 | 3.23% |
| 2025-04-30 | 4.47 | 4.66 | 4.45 | 4.64 | 4.64 | qfq | 80,153,151 | 368,910,667 | 4.27% |
| 2025-04-29 | 4.50 | 4.54 | 4.44 | 4.45 | 4.45 | qfq | 54,073,178 | 242,043,151 | -0.89% |
| 2025-04-28 | 4.52 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 42,198,127 | 188,631,228 | -0.88% |
| 2025-04-25 | 4.53 | 4.56 | 4.50 | 4.53 | 4.53 | qfq | 31,659,900 | 143,440,913 | -0.22% |
| 2025-04-24 | 4.58 | 4.59 | 4.50 | 4.54 | 4.54 | qfq | 35,107,964 | 159,446,106 | -0.66% |
| 2025-04-23 | 4.58 | 4.63 | 4.56 | 4.57 | 4.57 | qfq | 35,226,181 | 161,628,478 | -0.22% |
| 2025-04-22 | 4.63 | 4.64 | 4.56 | 4.58 | 4.58 | qfq | 50,804,668 | 233,255,550 | -1.29% |
| 2025-04-21 | 4.60 | 4.68 | 4.59 | 4.64 | 4.64 | qfq | 35,782,314 | 165,851,595 | 0.65% |
| 2025-04-18 | 4.61 | 4.64 | 4.57 | 4.61 | 4.61 | qfq | 27,657,074 | 127,395,843 | -0.22% |
| 2025-04-17 | 4.60 | 4.69 | 4.60 | 4.62 | 4.62 | qfq | 31,491,724 | 146,417,427 | -0.22% |
| 2025-04-16 | 4.67 | 4.70 | 4.58 | 4.63 | 4.63 | qfq | 41,790,467 | 193,534,547 | -0.86% |
| 2025-04-15 | 4.71 | 4.74 | 4.63 | 4.67 | 4.67 | qfq | 38,354,098 | 178,787,935 | -1.06% |
| 2025-04-14 | 4.81 | 4.84 | 4.70 | 4.72 | 4.72 | qfq | 62,545,224 | 296,964,661 | -0.63% |
| 2025-04-11 | 4.46 | 5.01 | 4.45 | 4.75 | 4.75 | qfq | 116,002,856 | 548,280,277 | 5.79% |
| 2025-04-10 | 4.55 | 4.60 | 4.48 | 4.49 | 4.49 | qfq | 67,341,094 | 305,173,783 | 0.90% |
| 2025-04-09 | 4.27 | 4.53 | 4.16 | 4.45 | 4.45 | qfq | 92,986,111 | 409,096,219 | 2.30% |
| 2025-04-08 | 4.19 | 4.41 | 4.19 | 4.35 | 4.35 | qfq | 89,902,567 | 389,509,561 | 4.32% |
| 2025-04-07 | 4.61 | 4.66 | 4.01 | 4.17 | 4.17 | qfq | 121,156,783 | 523,700,255 | -13.49% |
| 2025-04-03 | 4.82 | 4.89 | 4.80 | 4.82 | 4.82 | qfq | 34,051,273 | 164,658,807 | -0.41% |
| 2025-04-02 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | qfq | 30,841,284 | 149,411,949 | -0.41% |
| 2025-04-01 | 4.87 | 4.90 | 4.85 | 4.86 | 4.86 | qfq | 28,528,779 | 139,060,166 | 0.00% |
| 2025-03-31 | 4.90 | 4.94 | 4.81 | 4.86 | 4.86 | qfq | 39,363,336 | 191,936,252 | -1.22% |
| 2025-03-28 | 4.96 | 5.01 | 4.91 | 4.92 | 4.92 | qfq | 32,208,494 | 159,457,392 | -1.01% |
| 2025-03-27 | 4.90 | 4.99 | 4.83 | 4.97 | 4.97 | qfq | 50,898,597 | 250,833,907 | 1.02% |
| 2025-03-26 | 4.87 | 4.95 | 4.87 | 4.92 | 4.92 | qfq | 29,402,318 | 144,931,037 | 0.41% |
| 2025-03-25 | 4.93 | 4.96 | 4.88 | 4.90 | 4.90 | qfq | 38,022,686 | 186,729,598 | -0.61% |
| 2025-03-24 | 5.00 | 5.01 | 4.86 | 4.93 | 4.93 | qfq | 54,670,988 | 269,129,759 | -1.60% |
| 2025-03-21 | 5.09 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 54,172,115 | 273,222,024 | -1.96% |
| 2025-03-20 | 5.18 | 5.19 | 5.10 | 5.11 | 5.11 | qfq | 45,261,345 | 232,556,418 | -1.16% |
| 2025-03-19 | 5.21 | 5.22 | 5.15 | 5.17 | 5.17 | qfq | 51,876,694 | 268,714,642 | -0.58% |
| 2025-03-18 | 5.14 | 5.25 | 5.11 | 5.20 | 5.20 | qfq | 80,978,477 | 421,752,487 | 1.96% |
| 2025-03-17 | 5.13 | 5.24 | 5.09 | 5.10 | 5.10 | qfq | 59,278,156 | 304,810,514 | -0.78% |
| 2025-03-14 | 5.13 | 5.15 | 5.05 | 5.14 | 5.14 | qfq | 66,949,639 | 341,681,249 | 0.39% |
| 2025-03-13 | 5.10 | 5.18 | 5.05 | 5.12 | 5.12 | qfq | 74,183,402 | 378,338,900 | 0.99% |
| 2025-03-12 | 5.12 | 5.14 | 5.07 | 5.07 | 5.07 | qfq | 46,559,843 | 237,213,612 | -0.39% |
| 2025-03-11 | 5.02 | 5.14 | 5.00 | 5.09 | 5.09 | qfq | 52,768,022 | 268,092,345 | 0.59% |
| 2025-03-10 | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 60,159,912 | 305,933,741 | -1.36% |
| 2025-03-07 | 5.20 | 5.20 | 5.12 | 5.13 | 5.13 | qfq | 64,264,284 | 331,164,549 | -1.35% |
| 2025-03-06 | 5.18 | 5.25 | 5.16 | 5.20 | 5.20 | qfq | 83,871,773 | 436,644,196 | 0.97% |
| 2025-03-05 | 5.17 | 5.21 | 5.11 | 5.15 | 5.15 | qfq | 55,965,034 | 288,265,065 | -0.39% |
| 2025-03-04 | 5.13 | 5.20 | 5.11 | 5.17 | 5.17 | qfq | 62,832,112 | 324,486,326 | 0.19% |
| 2025-03-03 | 5.19 | 5.30 | 5.15 | 5.16 | 5.16 | qfq | 68,199,111 | 355,193,752 | -0.19% |
| 2025-02-28 | 5.25 | 5.32 | 5.15 | 5.17 | 5.17 | qfq | 90,985,594 | 476,055,781 | -2.45% |
| 2025-02-27 | 5.29 | 5.43 | 5.21 | 5.30 | 5.30 | qfq | 105,027,435 | 557,397,847 | 1.34% |
| 2025-02-26 | 5.23 | 5.25 | 5.17 | 5.23 | 5.23 | qfq | 74,338,184 | 387,335,150 | 0.77% |
| 2025-02-25 | 5.16 | 5.26 | 5.15 | 5.19 | 5.19 | qfq | 81,975,815 | 427,918,721 | -0.57% |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.22 | 5.22 | qfq | 104,409,438 | 547,903,525 | -0.38% |
| 2025-02-21 | 5.20 | 5.27 | 5.12 | 5.24 | 5.24 | qfq | 118,165,911 | 615,622,478 | 1.75% |
| 2025-02-20 | 5.01 | 5.28 | 4.96 | 5.15 | 5.15 | qfq | 138,146,423 | 712,794,392 | 3.00% |
| 2025-02-19 | 4.77 | 5.05 | 4.76 | 5.00 | 5.00 | qfq | 147,013,027 | 726,527,955 | 5.93% |
| 2025-02-18 | 4.81 | 4.87 | 4.70 | 4.72 | 4.72 | qfq | 68,336,411 | 327,898,921 | -2.07% |
| 2025-02-17 | 4.77 | 4.86 | 4.77 | 4.82 | 4.82 | qfq | 60,181,512 | 289,824,492 | 0.63% |
| 2025-02-14 | 4.84 | 4.85 | 4.78 | 4.79 | 4.79 | qfq | 48,803,319 | 234,527,170 | -0.83% |
| 2025-02-13 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | qfq | 54,390,931 | 263,847,798 | -1.43% |
| 2025-02-12 | 4.84 | 4.91 | 4.79 | 4.90 | 4.90 | qfq | 69,246,854 | 335,575,115 | 1.03% |
| 2025-02-11 | 4.92 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 59,359,937 | 287,335,184 | -1.22% |
| 2025-02-10 | 4.93 | 4.94 | 4.88 | 4.91 | 4.91 | qfq | 63,709,228 | 312,652,473 | 0.00% |
| 2025-02-07 | 4.90 | 5.00 | 4.85 | 4.91 | 4.91 | qfq | 82,849,871 | 408,261,051 | 0.41% |
| 2025-02-06 | 4.67 | 4.91 | 4.64 | 4.89 | 4.89 | qfq | 96,889,977 | 466,197,669 | 4.49% |
| 2025-02-05 | 4.72 | 4.74 | 4.65 | 4.68 | 4.68 | qfq | 58,399,419 | 274,056,605 | 1.52% |
| 2025-01-27 | 4.69 | 4.74 | 4.61 | 4.61 | 4.61 | qfq | 47,991,333 | 223,214,757 | -1.50% |
| 2025-01-24 | 4.67 | 4.71 | 4.64 | 4.68 | 4.68 | qfq | 46,583,655 | 217,755,508 | 0.43% |
| 2025-01-23 | 4.71 | 4.81 | 4.66 | 4.66 | 4.66 | qfq | 62,369,298 | 295,692,783 | -0.43% |
| 2025-01-22 | 4.69 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 54,297,896 | 252,623,013 | -0.43% |
| 2025-01-21 | 4.78 | 4.79 | 4.68 | 4.70 | 4.70 | qfq | 50,743,014 | 239,165,792 | -1.26% |
| 2025-01-20 | 4.82 | 4.84 | 4.75 | 4.76 | 4.76 | qfq | 58,389,929 | 279,085,174 | -0.21% |
| 2025-01-17 | 4.68 | 4.83 | 4.61 | 4.77 | 4.77 | qfq | 91,677,370 | 433,630,560 | 1.49% |
| 2025-01-16 | 4.60 | 4.83 | 4.59 | 4.70 | 4.70 | qfq | 119,603,152 | 564,418,434 | 3.98% |
| 2025-01-15 | 4.64 | 4.66 | 4.50 | 4.52 | 4.52 | qfq | 82,083,241 | 372,572,191 | -2.59% |
| 2025-01-14 | 4.53 | 4.65 | 4.49 | 4.64 | 4.64 | qfq | 93,529,430 | 429,591,905 | 2.88% |
| 2025-01-13 | 4.41 | 4.53 | 4.36 | 4.51 | 4.51 | qfq | 56,092,321 | 250,161,154 | 0.00% |
| 2025-01-10 | 4.56 | 4.72 | 4.50 | 4.51 | 4.51 | qfq | 89,882,860 | 415,032,690 | -1.10% |
| 2025-01-09 | 4.60 | 4.64 | 4.55 | 4.56 | 4.56 | qfq | 56,717,810 | 260,297,592 | -1.30% |
| 2025-01-08 | 4.72 | 4.72 | 4.53 | 4.62 | 4.62 | qfq | 59,847,828 | 277,172,305 | -2.12% |
| 2025-01-07 | 4.74 | 4.76 | 4.64 | 4.72 | 4.72 | qfq | 47,620,073 | 223,751,075 | 0.21% |
| 2025-01-06 | 4.78 | 4.79 | 4.67 | 4.71 | 4.71 | qfq | 46,775,583 | 220,354,201 | -1.46% |
| 2025-01-03 | 4.93 | 4.96 | 4.75 | 4.78 | 4.78 | qfq | 63,351,011 | 306,498,543 | -3.04% |
| 2025-01-02 | 5.15 | 5.17 | 4.89 | 4.93 | 4.93 | qfq | 75,306,084 | 377,290,116 | -3.90% |
| 2024-12-31 | 5.31 | 5.32 | 5.13 | 5.13 | 5.13 | qfq | 70,763,784 | 366,910,043 | -3.39% |
| 2024-12-30 | 5.32 | 5.34 | 5.24 | 5.31 | 5.31 | qfq | 53,848,860 | 284,672,138 | 0.38% |
| 2024-12-27 | 5.25 | 5.38 | 5.19 | 5.29 | 5.29 | qfq | 73,423,509 | 390,708,111 | 0.76% |
| 2024-12-26 | 5.24 | 5.35 | 5.23 | 5.25 | 5.25 | qfq | 50,613,229 | 267,400,082 | 0.19% |
| 2024-12-25 | 5.36 | 5.37 | 5.20 | 5.24 | 5.24 | qfq | 71,876,651 | 378,441,375 | -2.42% |
| 2024-12-24 | 5.40 | 5.44 | 5.31 | 5.37 | 5.37 | qfq | 82,403,114 | 442,407,871 | -0.56% |
| 2024-12-23 | 5.73 | 5.73 | 5.39 | 5.40 | 5.40 | qfq | 114,382,513 | 633,522,192 | -3.74% |
| 2024-12-20 | 5.58 | 5.72 | 5.54 | 5.61 | 5.61 | qfq | 89,695,262 | 505,448,174 | 0.36% |
| 2024-12-19 | 5.50 | 5.61 | 5.46 | 5.59 | 5.59 | qfq | 69,296,255 | 383,464,413 | 0.72% |
| 2024-12-18 | 5.58 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 63,385,269 | 350,891,428 | 0.00% |
| 2024-12-17 | 5.56 | 5.67 | 5.53 | 5.55 | 5.55 | qfq | 82,616,543 | 461,872,273 | -1.07% |
| 2024-12-16 | 5.80 | 5.84 | 5.53 | 5.61 | 5.61 | qfq | 189,549,015 | 1,066,529,378 | -2.60% |
| 2024-12-13 | 5.80 | 5.95 | 5.71 | 5.76 | 5.76 | qfq | 441,991,085 | 2,572,839,938 | -0.86% |
| 2024-12-12 | 5.86 | 5.93 | 5.70 | 5.81 | 5.81 | qfq | 173,673,719 | 1,006,366,301 | -1.19% |
| 2024-12-11 | 5.91 | 6.08 | 5.79 | 5.88 | 5.88 | qfq | 139,626,481 | 822,101,409 | -0.68% |
| 2024-12-10 | 6.19 | 6.21 | 5.92 | 5.92 | 5.92 | qfq | 151,062,369 | 905,627,389 | -0.84% |
| 2024-12-09 | 5.95 | 6.01 | 5.87 | 5.97 | 5.97 | qfq | 106,414,882 | 633,001,736 | 0.34% |
| 2024-12-06 | 6.04 | 6.04 | 5.86 | 5.95 | 5.95 | qfq | 97,227,206 | 577,970,857 | -0.83% |
| 2024-12-05 | 5.81 | 6.05 | 5.78 | 6.00 | 6.00 | qfq | 148,111,751 | 883,452,522 | 2.39% |
| 2024-12-04 | 5.81 | 6.18 | 5.81 | 5.86 | 5.86 | qfq | 238,166,329 | 1,421,123,777 | 2.09% |
| 2024-12-03 | 6.02 | 6.02 | 5.71 | 5.74 | 5.74 | qfq | 163,712,059 | 948,627,633 | -4.33% |
| 2024-12-02 | 5.95 | 6.08 | 5.84 | 6.00 | 6.00 | qfq | 189,690,528 | 1,129,182,600 | 1.69% |
| 2024-11-29 | 5.77 | 5.98 | 5.69 | 5.90 | 5.90 | qfq | 166,051,475 | 970,227,947 | 2.43% |
| 2024-11-28 | 5.61 | 5.83 | 5.53 | 5.76 | 5.76 | qfq | 153,442,913 | 880,903,589 | 4.35% |
| 2024-11-27 | 5.35 | 5.55 | 5.24 | 5.52 | 5.52 | qfq | 101,408,977 | 551,159,236 | 2.99% |
| 2024-11-26 | 5.28 | 5.43 | 5.27 | 5.36 | 5.36 | qfq | 78,799,888 | 423,773,935 | 1.52% |
| 2024-11-25 | 5.25 | 5.32 | 5.18 | 5.28 | 5.28 | qfq | 85,614,674 | 449,196,531 | 0.57% |
| 2024-11-22 | 5.33 | 5.51 | 5.24 | 5.25 | 5.25 | qfq | 112,024,016 | 603,984,898 | -1.13% |
| 2024-11-21 | 5.25 | 5.40 | 5.21 | 5.31 | 5.31 | qfq | 82,060,014 | 437,350,878 | 1.34% |
| 2024-11-20 | 5.18 | 5.28 | 5.15 | 5.24 | 5.24 | qfq | 71,696,971 | 374,116,500 | 0.96% |
| 2024-11-19 | 5.01 | 5.23 | 5.00 | 5.19 | 5.19 | qfq | 79,224,724 | 403,925,562 | 3.39% |
| 2024-11-18 | 5.19 | 5.23 | 4.96 | 5.02 | 5.02 | qfq | 100,483,670 | 509,419,341 | -3.09% |
| 2024-11-15 | 5.53 | 5.58 | 5.18 | 5.18 | 5.18 | qfq | 154,839,867 | 830,300,980 | -6.83% |
| 2024-11-14 | 5.74 | 5.84 | 5.55 | 5.56 | 5.56 | qfq | 120,488,935 | 685,817,932 | -3.47% |
| 2024-11-13 | 5.72 | 5.78 | 5.66 | 5.76 | 5.76 | qfq | 115,410,181 | 660,571,515 | -0.35% |
| 2024-11-12 | 5.87 | 5.89 | 5.67 | 5.78 | 5.78 | qfq | 176,474,724 | 1,018,147,384 | -0.69% |
| 2024-11-11 | 5.81 | 6.01 | 5.75 | 5.82 | 5.82 | qfq | 305,252,942 | 1,799,290,847 | 3.37% |
| 2024-11-08 | 5.22 | 5.86 | 5.16 | 5.63 | 5.63 | qfq | 339,372,068 | 1,896,670,658 | 9.75% |
| 2024-11-07 | 4.91 | 5.15 | 4.87 | 5.13 | 5.13 | qfq | 146,430,151 | 737,606,861 | 4.48% |
| 2024-11-06 | 4.93 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 107,496,617 | 528,889,674 | 0.00% |
| 2024-11-05 | 4.76 | 4.94 | 4.76 | 4.91 | 4.91 | qfq | 124,510,906 | 607,575,549 | 3.37% |
| 2024-11-04 | 4.68 | 4.75 | 4.66 | 4.75 | 4.75 | qfq | 45,282,296 | 213,535,797 | 1.50% |
| 2024-11-01 | 4.78 | 4.87 | 4.66 | 4.68 | 4.68 | qfq | 84,589,807 | 400,862,224 | -2.70% |
| 2024-10-31 | 4.83 | 4.85 | 4.74 | 4.81 | 4.81 | qfq | 87,736,265 | 421,844,733 | -0.21% |
| 2024-10-30 | 4.68 | 4.90 | 4.66 | 4.82 | 4.82 | qfq | 120,162,020 | 579,102,778 | 2.77% |
| 2024-10-29 | 4.81 | 4.84 | 4.68 | 4.69 | 4.69 | qfq | 83,110,060 | 394,487,996 | -2.09% |
| 2024-10-28 | 4.77 | 4.85 | 4.74 | 4.79 | 4.79 | qfq | 74,101,747 | 354,527,561 | 0.84% |
| 2024-10-25 | 4.74 | 4.80 | 4.71 | 4.75 | 4.75 | qfq | 64,090,829 | 304,259,797 | 0.85% |
| 2024-10-24 | 4.66 | 4.75 | 4.64 | 4.71 | 4.71 | qfq | 66,035,418 | 310,579,563 | 0.00% |
| 2024-10-23 | 4.79 | 4.82 | 4.69 | 4.71 | 4.71 | qfq | 102,129,212 | 486,548,657 | -2.08% |
| 2024-10-22 | 4.75 | 4.84 | 4.64 | 4.81 | 4.81 | qfq | 128,079,234 | 609,932,181 | 1.26% |
| 2024-10-21 | 4.62 | 4.94 | 4.58 | 4.75 | 4.75 | qfq | 218,922,408 | 1,044,716,553 | 4.40% |
| 2024-10-18 | 4.27 | 4.68 | 4.24 | 4.55 | 4.55 | qfq | 161,294,712 | 722,288,577 | 6.56% |
| 2024-10-17 | 4.33 | 4.36 | 4.27 | 4.27 | 4.27 | qfq | 61,399,384 | 265,388,288 | -0.70% |
| 2024-10-16 | 4.24 | 4.33 | 4.20 | 4.30 | 4.30 | qfq | 69,048,800 | 295,616,341 | 0.23% |
| 2024-10-15 | 4.33 | 4.41 | 4.29 | 4.29 | 4.29 | qfq | 91,440,154 | 397,047,256 | -1.61% |
| 2024-10-14 | 4.27 | 4.38 | 4.20 | 4.36 | 4.36 | qfq | 110,308,367 | 473,181,940 | 4.31% |
| 2024-10-11 | 4.40 | 4.43 | 4.11 | 4.18 | 4.18 | qfq | 110,883,514 | 471,420,184 | -5.86% |
| 2024-10-10 | 4.57 | 4.67 | 4.40 | 4.44 | 4.44 | qfq | 138,022,012 | 624,308,863 | -1.11% |
| 2024-10-09 | 4.80 | 4.99 | 4.49 | 4.49 | 4.49 | qfq | 275,228,830 | 1,308,773,887 | -10.20% |
| 2024-10-08 | 5.08 | 5.08 | 4.71 | 5.00 | 5.00 | qfq | 381,155,266 | 1,880,151,252 | 18.20% |
| 2024-09-30 | 3.90 | 4.27 | 3.86 | 4.23 | 4.23 | qfq | 253,977,973 | 1,036,867,620 | 12.20% |
| 2024-09-27 | 3.66 | 3.78 | 3.66 | 3.77 | 3.77 | qfq | 68,481,949 | 255,215,899 | 4.14% |
| 2024-09-26 | 3.52 | 3.63 | 3.51 | 3.62 | 3.62 | qfq | 49,602,474 | 177,241,206 | 2.84% |
| 2024-09-25 | 3.51 | 3.60 | 3.50 | 3.52 | 3.52 | qfq | 56,561,782 | 200,567,636 | 1.15% |
| 2024-09-24 | 3.38 | 3.49 | 3.37 | 3.48 | 3.48 | qfq | 51,761,277 | 177,971,959 | 3.57% |
| 2024-09-23 | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 30,661,943 | 103,418,903 | -2.61% |
| 2024-09-20 | 3.42 | 3.45 | 3.36 | 3.45 | 3.45 | qfq | 31,237,094 | 106,214,162 | 1.17% |
| 2024-09-19 | 3.36 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 36,165,685 | 123,271,192 | 1.79% |
| 2024-09-18 | 3.38 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 22,671,399 | 76,408,450 | -0.89% |
| 2024-09-13 | 3.39 | 3.44 | 3.35 | 3.38 | 3.38 | qfq | 26,149,686 | 88,522,912 | 0.00% |
| 2024-09-12 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 20,084,442 | 67,929,217 | 0.30% |
| 2024-09-11 | 3.39 | 3.39 | 3.34 | 3.37 | 3.37 | qfq | 14,281,532 | 48,066,755 | -0.59% |
| 2024-09-10 | 3.40 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 21,745,624 | 73,130,822 | -0.29% |
| 2024-09-09 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 20,423,143 | 69,806,065 | -2.58% |
| 2024-09-06 | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 21,656,779 | 75,997,736 | -1.69% |
| 2024-09-05 | 3.56 | 3.59 | 3.54 | 3.55 | 3.55 | qfq | 17,377,508 | 61,810,658 | 0.28% |
| 2024-09-04 | 3.54 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 14,875,068 | 52,750,025 | -0.84% |
| 2024-09-03 | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | qfq | 15,953,166 | 56,878,301 | 0.00% |
| 2024-09-02 | 3.65 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 27,330,111 | 98,006,229 | -2.19% |
| 2024-08-30 | 3.60 | 3.69 | 3.59 | 3.65 | 3.65 | qfq | 21,077,542 | 77,159,175 | 1.11% |
| 2024-08-29 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | qfq | 12,613,130 | 45,307,324 | 1.12% |
| 2024-08-28 | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 10,083,960 | 35,975,736 | 0.28% |
| 2024-08-27 | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 13,634,623 | 48,700,267 | -1.11% |
| 2024-08-26 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 10,793,785 | 38,925,068 | 0.56% |
| 2024-08-23 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 17,134,373 | 61,007,049 | 1.13% |
| 2024-08-22 | 3.69 | 3.69 | 3.53 | 3.54 | 3.54 | qfq | 25,928,628 | 93,315,174 | -3.80% |
| 2024-08-21 | 3.69 | 3.69 | 3.66 | 3.68 | 3.68 | qfq | 10,185,250 | 37,493,836 | -0.27% |
| 2024-08-20 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | qfq | 20,010,774 | 74,172,493 | -1.60% |
| 2024-08-19 | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | qfq | 15,129,501 | 56,636,964 | 0.27% |
| 2024-08-16 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | qfq | 15,116,968 | 56,489,779 | 0.00% |
| 2024-08-15 | 3.71 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 16,932,848 | 63,326,651 | 0.54% |
| 2024-08-14 | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 12,194,746 | 45,531,750 | -0.80% |
| 2024-08-13 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | qfq | 17,150,467 | 63,888,030 | 0.81% |
| 2024-08-12 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 33,276,171 | 124,704,146 | -2.36% |
| 2024-08-09 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 20,301,877 | 77,893,669 | -0.52% |
| 2024-08-08 | 3.85 | 3.86 | 3.79 | 3.83 | 3.83 | qfq | 21,845,431 | 83,549,979 | -0.52% |
| 2024-08-07 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 15,813,987 | 60,892,828 | -0.26% |
| 2024-08-06 | 3.87 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 18,230,363 | 70,260,463 | 0.26% |
| 2024-08-05 | 3.89 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 25,797,307 | 100,587,872 | -1.79% |
| 2024-08-02 | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 24,991,631 | 98,415,325 | -1.26% |
| 2024-08-01 | 3.95 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 37,737,837 | 150,231,129 | 0.76% |
| 2024-07-31 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | qfq | 34,179,202 | 133,538,862 | 2.60% |
| 2024-07-30 | 3.80 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 19,156,837 | 72,889,362 | 1.32% |
| 2024-07-29 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | qfq | 31,213,535 | 119,439,492 | -2.32% |
| 2024-07-26 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 23,617,936 | 91,520,238 | 0.00% |
| 2024-07-25 | 3.81 | 3.91 | 3.80 | 3.88 | 3.88 | qfq | 25,440,929 | 98,129,122 | 1.31% |
| 2024-07-24 | 3.89 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 35,612,592 | 137,470,636 | -1.54% |
| 2024-07-23 | 4.06 | 4.06 | 3.89 | 3.89 | 3.89 | qfq | 40,191,713 | 159,610,401 | -3.95% |
| 2024-07-22 | 4.06 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 47,988,638 | 195,230,767 | 0.25% |
| 2024-07-19 | 3.97 | 4.07 | 3.95 | 4.04 | 4.04 | qfq | 49,699,657 | 200,521,718 | 1.76% |
| 2024-07-18 | 3.96 | 3.99 | 3.89 | 3.97 | 3.97 | qfq | 29,055,610 | 114,356,020 | 0.00% |
| 2024-07-17 | 4.00 | 4.02 | 3.97 | 3.97 | 3.97 | qfq | 24,680,340 | 98,529,245 | -1.00% |
| 2024-07-16 | 3.95 | 4.01 | 3.93 | 4.01 | 4.01 | qfq | 34,552,762 | 137,544,084 | 1.78% |
| 2024-07-15 | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | qfq | 20,725,739 | 81,868,438 | -0.25% |
| 2024-07-12 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | qfq | 20,615,892 | 81,295,717 | 0.00% |
| 2024-07-11 | 3.97 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 32,115,663 | 126,642,150 | 1.02% |
| 2024-07-10 | 3.91 | 3.95 | 3.90 | 3.91 | 3.91 | qfq | 20,815,610 | 81,750,216 | -0.51% |
| 2024-07-09 | 3.81 | 3.93 | 3.78 | 3.93 | 3.93 | qfq | 34,776,235 | 134,605,040 | 3.15% |
| 2024-07-08 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 20,627,100 | 79,303,975 | -1.30% |
| 2024-07-05 | 3.85 | 3.88 | 3.77 | 3.86 | 3.86 | qfq | 34,408,644 | 131,843,397 | 0.52% |
| 2024-07-04 | 3.93 | 3.95 | 3.84 | 3.84 | 3.84 | qfq | 39,029,437 | 151,490,766 | -2.78% |
| 2024-07-03 | 3.95 | 4.02 | 3.91 | 3.95 | 3.95 | qfq | 47,774,177 | 188,889,264 | 0.25% |
| 2024-07-02 | 3.94 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 22,333,663 | 88,318,314 | 0.00% |
| 2024-07-01 | 3.90 | 3.97 | 3.80 | 3.94 | 3.94 | qfq | 36,605,462 | 142,481,191 | -0.51% |
| 2024-06-28 | 3.95 | 4.02 | 3.95 | 3.96 | 3.96 | qfq | 42,142,818 | 167,822,762 | -0.25% |
| 2024-06-27 | 3.98 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 46,748,240 | 185,847,351 | -1.24% |
| 2024-06-26 | 3.95 | 4.03 | 3.88 | 4.02 | 4.02 | qfq | 64,802,859 | 257,330,132 | 2.55% |
| 2024-06-25 | 4.02 | 4.07 | 3.88 | 3.92 | 3.92 | qfq | 95,831,813 | 379,698,840 | -4.16% |
| 2024-06-24 | 4.26 | 4.28 | 4.04 | 4.09 | 4.09 | qfq | 156,352,971 | 648,992,738 | 3.28% |
| 2024-06-21 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 43,866,412 | 172,274,062 | -0.50% |
| 2024-06-20 | 3.93 | 4.08 | 3.91 | 3.98 | 3.98 | qfq | 85,426,589 | 341,722,599 | 1.27% |
| 2024-06-19 | 3.94 | 3.97 | 3.86 | 3.93 | 3.93 | qfq | 48,975,761 | 191,969,606 | -0.25% |
| 2024-06-18 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 72,848,459 | 287,552,456 | 0.00% |
| 2024-06-17 | 3.92 | 3.98 | 3.82 | 3.94 | 3.94 | qfq | 93,818,591 | 367,232,443 | 0.51% |
| 2024-06-14 | 4.18 | 4.19 | 3.92 | 3.92 | 3.92 | qfq | 168,183,772 | 675,024,420 | -6.00% |
| 2024-06-13 | 4.13 | 4.23 | 4.09 | 4.17 | 4.17 | qfq | 90,132,964 | 375,735,073 | 1.46% |
| 2024-06-12 | 4.14 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 41,262,258 | 170,819,876 | -1.20% |
| 2024-06-11 | 4.15 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 59,209,261 | 245,087,544 | 0.24% |
| 2024-06-07 | 4.16 | 4.18 | 4.07 | 4.15 | 4.15 | qfq | 49,459,883 | 204,198,273 | 0.00% |
| 2024-06-06 | 4.16 | 4.24 | 4.12 | 4.15 | 4.15 | qfq | 81,214,644 | 339,786,653 | 0.00% |
| 2024-06-05 | 4.17 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 60,576,082 | 252,069,699 | -0.72% |
| 2024-06-04 | 4.12 | 4.20 | 4.06 | 4.18 | 4.18 | qfq | 102,964,766 | 427,149,781 | 0.48% |
| 2024-06-03 | 3.99 | 4.27 | 3.99 | 4.16 | 4.16 | qfq | 244,246,549 | 1,015,400,991 | 8.33% |
| 2024-05-31 | 3.81 | 3.92 | 3.78 | 3.84 | 3.84 | qfq | 44,316,907 | 171,010,904 | 0.79% |
| 2024-05-30 | 3.73 | 3.83 | 3.69 | 3.81 | 3.81 | qfq | 43,184,584 | 163,555,177 | 2.14% |
| 2024-05-29 | 3.76 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 24,567,722 | 91,862,405 | -0.80% |
| 2024-05-28 | 3.78 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 35,312,346 | 134,060,732 | -0.53% |
| 2024-05-27 | 3.83 | 3.85 | 3.68 | 3.78 | 3.78 | qfq | 44,761,834 | 167,894,054 | -1.05% |
| 2024-05-24 | 3.84 | 3.87 | 3.82 | 3.82 | 3.82 | qfq | 17,970,482 | 69,033,791 | -0.52% |
| 2024-05-23 | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 32,167,263 | 124,535,922 | -2.29% |
| 2024-05-22 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | qfq | 28,758,171 | 112,972,019 | 0.00% |
| 2024-05-21 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 24,626,981 | 97,013,888 | -1.75% |
| 2024-05-20 | 4.02 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 28,657,326 | 115,022,876 | -0.25% |
| 2024-05-17 | 3.94 | 4.02 | 3.90 | 4.01 | 4.01 | qfq | 49,707,555 | 197,782,577 | 1.26% |
| 2024-05-16 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | qfq | 81,491,868 | 320,854,838 | -1.74% |
| 2024-05-15 | 4.10 | 4.11 | 4.03 | 4.03 | 4.03 | qfq | 42,936,120 | 173,780,360 | -1.71% |
| 2024-05-14 | 4.28 | 4.31 | 4.04 | 4.10 | 4.10 | qfq | 90,193,014 | 372,571,809 | -4.21% |
| 2024-05-13 | 4.60 | 4.61 | 4.26 | 4.28 | 4.28 | qfq | 76,656,918 | 336,450,814 | -7.36% |
| 2024-05-10 | 4.76 | 4.92 | 4.62 | 4.62 | 4.62 | qfq | 54,809,657 | 257,407,747 | -2.94% |
| 2024-05-09 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | qfq | 11,865,386 | 56,520,874 | 0.42% |
| 2024-05-08 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | qfq | 11,211,110 | 53,328,647 | -0.84% |
| 2024-05-07 | 4.77 | 4.79 | 4.76 | 4.78 | 4.78 | qfq | 11,330,542 | 54,085,894 | 0.00% |
| 2024-05-06 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | qfq | 16,846,008 | 80,528,604 | 1.27% |
| 2024-04-30 | 4.73 | 4.75 | 4.68 | 4.72 | 4.72 | qfq | 13,381,932 | 63,129,846 | 0.00% |
| 2024-04-29 | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | qfq | 13,924,254 | 65,632,268 | 1.07% |
| 2024-04-26 | 4.64 | 4.67 | 4.63 | 4.67 | 4.67 | qfq | 10,232,709 | 47,605,187 | 0.65% |
| 2024-04-25 | 4.62 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 7,315,196 | 33,942,031 | 0.22% |
| 2024-04-24 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | qfq | 5,013,044 | 23,212,349 | 0.22% |
| 2024-04-23 | 4.63 | 4.66 | 4.62 | 4.62 | 4.62 | qfq | 5,170,440 | 23,926,207 | -0.22% |
| 2024-04-22 | 4.62 | 4.68 | 4.61 | 4.63 | 4.63 | qfq | 6,038,760 | 28,046,290 | 0.22% |
| 2024-04-19 | 4.70 | 4.70 | 4.61 | 4.62 | 4.62 | qfq | 10,946,376 | 50,775,555 | -1.28% |
| 2024-04-18 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | qfq | 10,293,763 | 48,317,998 | -0.43% |
| 2024-04-17 | 4.62 | 4.71 | 4.62 | 4.70 | 4.70 | qfq | 9,378,429 | 43,881,293 | 2.17% |
| 2024-04-16 | 4.74 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 16,070,110 | 74,825,160 | -3.16% |
| 2024-04-15 | 4.73 | 4.81 | 4.71 | 4.75 | 4.75 | qfq | 12,605,166 | 59,898,388 | 1.06% |
| 2024-04-12 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | qfq | 7,677,108 | 36,185,260 | 0.00% |
| 2024-04-11 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | qfq | 9,724,125 | 45,899,185 | -0.42% |
| 2024-04-10 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | qfq | 11,018,923 | 52,357,017 | -1.67% |
| 2024-04-09 | 4.77 | 4.81 | 4.77 | 4.80 | 4.80 | qfq | 5,088,766 | 24,405,064 | 0.42% |
| 2024-04-08 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | qfq | 10,962,450 | 52,699,817 | -1.44% |
| 2024-04-03 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | qfq | 7,054,959 | 34,237,560 | -0.21% |
| 2024-04-02 | 4.90 | 4.91 | 4.85 | 4.86 | 4.86 | qfq | 9,051,041 | 44,034,486 | -0.82% |
| 2024-04-01 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | qfq | 9,531,155 | 46,594,945 | 0.82% |
| 2024-03-29 | 4.85 | 4.87 | 4.82 | 4.86 | 4.86 | qfq | 7,755,676 | 37,558,239 | 0.41% |
| 2024-03-28 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 11,992,316 | 58,026,294 | 1.68% |
| 2024-03-27 | 4.83 | 4.84 | 4.76 | 4.76 | 4.76 | qfq | 11,047,625 | 52,844,474 | -1.24% |
| 2024-03-26 | 4.83 | 4.84 | 4.78 | 4.82 | 4.82 | qfq | 13,789,798 | 66,243,895 | -0.21% |
| 2024-03-25 | 4.89 | 4.90 | 4.82 | 4.83 | 4.83 | qfq | 15,034,397 | 73,064,037 | -1.63% |
| 2024-03-22 | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | qfq | 17,280,911 | 84,883,210 | -0.81% |
| 2024-03-21 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | qfq | 11,395,807 | 56,442,392 | 0.20% |
| 2024-03-20 | 4.94 | 4.95 | 4.92 | 4.94 | 4.94 | qfq | 10,136,191 | 50,014,310 | 0.00% |
| 2024-03-19 | 4.97 | 4.99 | 4.94 | 4.94 | 4.94 | qfq | 15,569,354 | 77,215,482 | -0.60% |
| 2024-03-18 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | qfq | 14,700,812 | 72,933,712 | 0.40% |
| 2024-03-15 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | qfq | 12,323,332 | 60,726,126 | 0.81% |
| 2024-03-14 | 4.95 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 13,332,579 | 65,729,800 | -1.01% |
| 2024-03-13 | 4.96 | 4.99 | 4.95 | 4.96 | 4.96 | qfq | 12,973,265 | 64,455,857 | 0.00% |
| 2024-03-12 | 4.94 | 4.99 | 4.94 | 4.96 | 4.96 | qfq | 14,951,024 | 74,163,966 | 0.00% |
| 2024-03-11 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | qfq | 18,130,068 | 89,370,124 | 0.40% |
| 2024-03-08 | 4.91 | 4.96 | 4.89 | 4.94 | 4.94 | qfq | 17,718,147 | 87,140,143 | 0.61% |
| 2024-03-07 | 4.94 | 4.98 | 4.91 | 4.91 | 4.91 | qfq | 19,800,496 | 97,889,720 | -0.61% |
| 2024-03-06 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | qfq | 15,598,870 | 76,935,180 | 0.41% |
| 2024-03-05 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | qfq | 26,344,016 | 129,907,522 | -1.20% |
| 2024-03-04 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | qfq | 24,915,746 | 123,848,171 | -0.40% |
| 2024-03-01 | 5.04 | 5.06 | 4.97 | 5.00 | 5.00 | qfq | 34,986,142 | 175,182,652 | -0.40% |
| 2024-02-29 | 4.90 | 5.06 | 4.89 | 5.02 | 5.02 | qfq | 40,956,789 | 204,168,366 | 1.62% |
| 2024-02-28 | 5.04 | 5.18 | 4.94 | 4.94 | 4.94 | qfq | 73,030,928 | 370,054,960 | -1.79% |
| 2024-02-27 | 4.97 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 67,289,872 | 336,506,976 | 0.40% |
| 2024-02-26 | 5.40 | 5.41 | 4.94 | 5.01 | 5.01 | qfq | 141,037,981 | 712,679,951 | -9.24% |
| 2024-02-23 | 5.43 | 5.54 | 5.39 | 5.52 | 5.52 | qfq | 34,011,945 | 186,443,877 | 1.85% |
| 2024-02-22 | 5.37 | 5.43 | 5.36 | 5.42 | 5.42 | qfq | 22,585,218 | 122,235,092 | 0.93% |
| 2024-02-21 | 5.35 | 5.44 | 5.31 | 5.37 | 5.37 | qfq | 32,885,085 | 177,729,076 | 0.00% |
| 2024-02-20 | 5.34 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 24,055,735 | 128,745,097 | 0.19% |
| 2024-02-19 | 5.23 | 5.36 | 5.21 | 5.36 | 5.36 | qfq | 32,683,443 | 173,883,411 | 3.08% |
| 2024-02-08 | 4.87 | 5.23 | 4.85 | 5.20 | 5.20 | qfq | 35,720,426 | 182,460,097 | 7.22% |
| 2024-02-07 | 4.94 | 5.00 | 4.80 | 4.85 | 4.85 | qfq | 28,804,370 | 141,278,478 | -1.62% |
| 2024-02-06 | 4.85 | 5.03 | 4.71 | 4.93 | 4.93 | qfq | 24,831,589 | 120,832,352 | 1.65% |
| 2024-02-05 | 5.02 | 5.02 | 4.66 | 4.85 | 4.85 | qfq | 26,061,753 | 126,777,481 | -3.77% |
| 2024-02-02 | 5.13 | 5.17 | 4.90 | 5.04 | 5.04 | qfq | 19,937,993 | 100,444,678 | -1.56% |
| 2024-02-01 | 5.03 | 5.14 | 4.92 | 5.12 | 5.12 | qfq | 16,402,571 | 83,011,806 | 1.79% |
| 2024-01-31 | 5.15 | 5.17 | 4.89 | 5.03 | 5.03 | qfq | 24,463,167 | 123,325,390 | -2.90% |
| 2024-01-30 | 5.26 | 5.28 | 5.18 | 5.18 | 5.18 | qfq | 14,913,332 | 77,965,605 | -2.08% |
| 2024-01-29 | 5.39 | 5.40 | 5.26 | 5.29 | 5.29 | qfq | 14,602,101 | 77,391,941 | -1.31% |
| 2024-01-26 | 5.31 | 5.39 | 5.28 | 5.36 | 5.36 | qfq | 22,421,279 | 119,817,788 | 0.75% |
| 2024-01-25 | 5.27 | 5.33 | 5.22 | 5.32 | 5.32 | qfq | 26,949,372 | 142,886,959 | 1.14% |
| 2024-01-24 | 5.26 | 5.30 | 5.14 | 5.26 | 5.26 | qfq | 14,532,486 | 76,028,493 | 0.00% |
| 2024-01-23 | 5.13 | 5.32 | 5.09 | 5.26 | 5.26 | qfq | 22,345,538 | 117,166,017 | 2.33% |
| 2024-01-22 | 5.24 | 5.27 | 5.04 | 5.14 | 5.14 | qfq | 17,865,137 | 92,169,810 | -1.91% |
| 2024-01-19 | 5.22 | 5.27 | 5.20 | 5.24 | 5.24 | qfq | 14,885,106 | 78,048,991 | 0.38% |
| 2024-01-18 | 5.14 | 5.23 | 5.08 | 5.22 | 5.22 | qfq | 18,484,176 | 94,980,147 | 0.77% |
| 2024-01-17 | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 11,448,720 | 59,679,805 | -1.15% |
| 2024-01-16 | 5.23 | 5.24 | 5.15 | 5.24 | 5.24 | qfq | 13,012,816 | 67,659,072 | 0.58% |
| 2024-01-15 | 5.14 | 5.25 | 5.10 | 5.21 | 5.21 | qfq | 16,057,364 | 83,462,787 | 1.17% |
| 2024-01-12 | 5.17 | 5.25 | 5.15 | 5.15 | 5.15 | qfq | 13,906,204 | 72,218,962 | -0.39% |
| 2024-01-11 | 5.12 | 5.17 | 5.08 | 5.17 | 5.17 | qfq | 13,621,023 | 69,838,606 | 0.78% |
| 2024-01-10 | 5.13 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 13,166,648 | 67,038,662 | 0.39% |
| 2024-01-09 | 5.08 | 5.18 | 5.06 | 5.11 | 5.11 | qfq | 17,386,352 | 89,006,394 | 1.19% |
| 2024-01-08 | 5.03 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 11,215,934 | 56,523,388 | 0.00% |
| 2024-01-05 | 5.03 | 5.10 | 5.02 | 5.05 | 5.05 | qfq | 13,887,578 | 70,369,083 | 0.40% |
| 2024-01-04 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | qfq | 8,251,384 | 41,470,594 | 0.00% |
| 2024-01-03 | 5.02 | 5.04 | 5.00 | 5.03 | 5.03 | qfq | 7,212,808 | 36,222,100 | 0.20% |
| 2024-01-02 | 5.02 | 5.04 | 4.99 | 5.02 | 5.02 | qfq | 6,317,898 | 31,687,572 | 0.00% |
| 2023-12-29 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | qfq | 7,430,671 | 37,270,920 | 0.40% |
| 2023-12-28 | 4.87 | 5.01 | 4.85 | 5.00 | 5.00 | qfq | 13,512,726 | 67,022,322 | 2.88% |
| 2023-12-27 | 4.83 | 4.89 | 4.82 | 4.86 | 4.86 | qfq | 9,395,015 | 45,634,261 | 0.62% |
| 2023-12-26 | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | qfq | 15,753,517 | 76,461,075 | -2.23% |
| 2023-12-25 | 4.95 | 4.99 | 4.93 | 4.94 | 4.94 | qfq | 8,363,830 | 41,401,611 | -0.20% |
| 2023-12-22 | 4.96 | 5.00 | 4.94 | 4.95 | 4.95 | qfq | 7,664,948 | 38,052,646 | -0.40% |
| 2023-12-21 | 4.95 | 4.99 | 4.91 | 4.97 | 4.97 | qfq | 8,987,447 | 44,482,384 | 0.40% |
| 2023-12-20 | 5.03 | 5.03 | 4.94 | 4.95 | 4.95 | qfq | 10,977,259 | 54,783,466 | -1.39% |
| 2023-12-19 | 5.01 | 5.06 | 4.99 | 5.02 | 5.02 | qfq | 11,426,003 | 57,379,010 | -0.59% |
| 2023-12-18 | 5.07 | 5.08 | 5.04 | 5.05 | 5.05 | qfq | 10,108,886 | 51,074,299 | -0.20% |
| 2023-12-15 | 5.11 | 5.12 | 5.06 | 5.06 | 5.06 | qfq | 12,515,981 | 63,606,121 | -0.78% |
| 2023-12-14 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | qfq | 9,361,436 | 48,083,120 | -0.78% |
| 2023-12-13 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | qfq | 7,999,614 | 41,269,231 | -0.77% |
| 2023-12-12 | 5.16 | 5.19 | 5.13 | 5.18 | 5.18 | qfq | 9,010,029 | 46,536,890 | 0.39% |
| 2023-12-11 | 5.13 | 5.16 | 5.04 | 5.16 | 5.16 | qfq | 13,336,168 | 68,047,428 | 0.98% |
| 2023-12-08 | 5.13 | 5.17 | 5.10 | 5.11 | 5.11 | qfq | 12,583,680 | 64,621,829 | -0.78% |
| 2023-12-07 | 5.14 | 5.15 | 5.11 | 5.15 | 5.15 | qfq | 9,887,265 | 50,724,835 | 0.39% |
| 2023-12-06 | 5.15 | 5.16 | 5.10 | 5.13 | 5.13 | qfq | 9,411,617 | 48,321,146 | -0.19% |
| 2023-12-05 | 5.22 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 12,287,575 | 63,564,725 | -1.34% |
| 2023-12-04 | 5.25 | 5.26 | 5.20 | 5.21 | 5.21 | qfq | 11,165,820 | 58,416,508 | -0.38% |
| 2023-12-01 | 5.22 | 5.25 | 5.19 | 5.23 | 5.23 | qfq | 9,573,058 | 49,980,040 | 0.19% |
| 2023-11-30 | 5.26 | 5.27 | 5.19 | 5.22 | 5.22 | qfq | 10,616,190 | 55,386,379 | -0.38% |
| 2023-11-29 | 5.21 | 5.32 | 5.21 | 5.24 | 5.24 | qfq | 21,398,072 | 112,884,550 | 0.58% |
| 2023-11-28 | 5.15 | 5.22 | 5.15 | 5.21 | 5.21 | qfq | 10,564,100 | 54,740,344 | 0.97% |
| 2023-11-27 | 5.18 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 14,787,627 | 76,317,872 | -0.39% |
| 2023-11-24 | 5.25 | 5.25 | 5.17 | 5.18 | 5.18 | qfq | 14,296,962 | 74,292,804 | -1.15% |
| 2023-11-23 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | qfq | 9,284,727 | 48,526,065 | 0.38% |
| 2023-11-22 | 5.27 | 5.28 | 5.22 | 5.22 | 5.22 | qfq | 12,654,426 | 66,430,219 | -1.14% |
| 2023-11-21 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | qfq | 12,860,902 | 68,055,936 | -0.38% |
| 2023-11-20 | 5.28 | 5.32 | 5.27 | 5.30 | 5.30 | qfq | 11,943,628 | 63,218,004 | 0.19% |
| 2023-11-17 | 5.26 | 5.30 | 5.23 | 5.29 | 5.29 | qfq | 12,176,457 | 64,094,046 | 0.38% |
| 2023-11-16 | 5.33 | 5.33 | 5.26 | 5.27 | 5.27 | qfq | 12,598,592 | 66,590,757 | -0.94% |
| 2023-11-15 | 5.35 | 5.38 | 5.31 | 5.32 | 5.32 | qfq | 18,706,993 | 99,969,286 | 0.38% |
| 2023-11-14 | 5.23 | 5.32 | 5.22 | 5.30 | 5.30 | qfq | 25,615,518 | 135,382,284 | 1.34% |
| 2023-11-13 | 5.24 | 5.26 | 5.20 | 5.23 | 5.23 | qfq | 19,966,716 | 104,267,108 | 0.19% |
| 2023-11-10 | 5.28 | 5.28 | 5.18 | 5.22 | 5.22 | qfq | 45,004,902 | 235,051,624 | -2.06% |
| 2023-11-09 | 5.42 | 5.43 | 5.32 | 5.33 | 5.33 | qfq | 17,272,692 | 92,564,103 | -1.11% |
| 2023-11-08 | 5.38 | 5.44 | 5.38 | 5.39 | 5.39 | qfq | 20,071,605 | 108,465,996 | 0.19% |
| 2023-11-07 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | qfq | 19,638,123 | 105,590,058 | 0.37% |
| 2023-11-06 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | qfq | 17,099,170 | 91,307,152 | 1.52% |
| 2023-11-03 | 5.24 | 5.30 | 5.21 | 5.28 | 5.28 | qfq | 12,789,414 | 67,311,407 | 1.34% |
| 2023-11-02 | 5.26 | 5.30 | 5.20 | 5.21 | 5.21 | qfq | 7,850,097 | 41,063,311 | -0.95% |
| 2023-11-01 | 5.25 | 5.30 | 5.25 | 5.26 | 5.26 | qfq | 7,857,314 | 41,406,019 | 0.00% |
| 2023-10-31 | 5.28 | 5.29 | 5.24 | 5.26 | 5.26 | qfq | 9,917,079 | 52,170,960 | -0.38% |
| 2023-10-30 | 5.19 | 5.31 | 5.16 | 5.28 | 5.28 | qfq | 16,330,812 | 85,779,352 | 1.54% |
| 2023-10-27 | 5.13 | 5.23 | 5.11 | 5.20 | 5.20 | qfq | 12,618,375 | 65,313,466 | 0.97% |
| 2023-10-26 | 5.14 | 5.15 | 5.09 | 5.15 | 5.15 | qfq | 8,118,461 | 41,530,650 | 0.00% |
| 2023-10-25 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | qfq | 8,937,815 | 46,002,998 | 0.98% |
| 2023-10-24 | 5.08 | 5.13 | 5.05 | 5.10 | 5.10 | qfq | 8,271,659 | 42,145,224 | 0.99% |
| 2023-10-23 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | qfq | 12,550,797 | 63,757,316 | -1.56% |
| 2023-10-20 | 5.18 | 5.21 | 5.12 | 5.13 | 5.13 | qfq | 12,126,469 | 62,539,962 | -1.54% |
| 2023-10-19 | 5.19 | 5.29 | 5.18 | 5.21 | 5.21 | qfq | 11,807,665 | 61,913,468 | 0.19% |
| 2023-10-18 | 5.28 | 5.31 | 5.20 | 5.20 | 5.20 | qfq | 8,619,873 | 45,157,804 | -1.52% |
| 2023-10-17 | 5.23 | 5.32 | 5.22 | 5.28 | 5.28 | qfq | 8,970,234 | 47,287,375 | 0.76% |
| 2023-10-16 | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | qfq | 11,518,836 | 60,586,470 | -1.50% |
| 2023-10-13 | 5.31 | 5.38 | 5.30 | 5.32 | 5.32 | qfq | 11,663,150 | 62,286,789 | -0.19% |
| 2023-10-12 | 5.35 | 5.36 | 5.30 | 5.33 | 5.33 | qfq | 12,749,376 | 67,942,591 | -0.93% |
| 2023-10-11 | 5.26 | 5.39 | 5.23 | 5.38 | 5.38 | qfq | 20,131,587 | 107,061,940 | 2.67% |
| 2023-10-10 | 5.30 | 5.31 | 5.23 | 5.24 | 5.24 | qfq | 8,610,321 | 45,328,879 | -0.76% |
| 2023-10-09 | 5.27 | 5.30 | 5.24 | 5.28 | 5.28 | qfq | 9,040,662 | 47,685,483 | 0.00% |
| 2023-09-28 | 5.25 | 5.29 | 5.23 | 5.28 | 5.28 | qfq | 8,860,250 | 46,637,952 | 0.96% |
| 2023-09-27 | 5.21 | 5.25 | 5.21 | 5.23 | 5.23 | qfq | 6,793,998 | 35,537,853 | 0.38% |
| 2023-09-26 | 5.25 | 5.27 | 5.21 | 5.21 | 5.21 | qfq | 8,097,282 | 42,446,759 | -0.95% |
| 2023-09-25 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | qfq | 7,805,851 | 41,149,350 | -0.94% |
| 2023-09-22 | 5.22 | 5.32 | 5.22 | 5.31 | 5.31 | qfq | 9,634,247 | 50,848,500 | 1.53% |
| 2023-09-21 | 5.23 | 5.28 | 5.22 | 5.23 | 5.23 | qfq | 6,097,900 | 31,973,011 | -0.57% |
| 2023-09-20 | 5.29 | 5.31 | 5.26 | 5.26 | 5.26 | qfq | 6,095,315 | 32,189,796 | -0.57% |
| 2023-09-19 | 5.30 | 5.33 | 5.28 | 5.29 | 5.29 | qfq | 8,530,056 | 45,198,615 | -0.38% |
| 2023-09-18 | 5.32 | 5.35 | 5.28 | 5.31 | 5.31 | qfq | 12,727,274 | 67,585,099 | -0.56% |
| 2023-09-15 | 5.36 | 5.44 | 5.32 | 5.34 | 5.34 | qfq | 15,492,435 | 83,131,704 | 0.19% |
| 2023-09-14 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | qfq | 11,111,357 | 59,282,343 | -0.74% |
| 2023-09-13 | 5.45 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 17,554,992 | 94,594,603 | -1.29% |
| 2023-09-12 | 5.48 | 5.49 | 5.44 | 5.44 | 5.44 | qfq | 14,746,870 | 80,451,027 | -0.91% |
| 2023-09-11 | 5.48 | 5.51 | 5.45 | 5.49 | 5.49 | qfq | 16,232,484 | 89,048,790 | 0.18% |
| 2023-09-08 | 5.44 | 5.51 | 5.44 | 5.48 | 5.48 | qfq | 15,394,571 | 84,338,822 | 0.37% |
| 2023-09-07 | 5.63 | 5.64 | 5.45 | 5.46 | 5.46 | qfq | 38,045,756 | 210,425,747 | -3.70% |
| 2023-09-06 | 5.50 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 39,041,541 | 219,361,228 | 2.16% |
| 2023-09-05 | 5.66 | 5.77 | 5.55 | 5.55 | 5.55 | qfq | 50,366,687 | 284,299,339 | -2.63% |
| 2023-09-04 | 5.61 | 5.71 | 5.50 | 5.70 | 5.70 | qfq | 52,405,796 | 293,214,651 | 2.15% |
| 2023-09-01 | 5.62 | 5.70 | 5.54 | 5.58 | 5.58 | qfq | 56,937,232 | 318,682,285 | -2.28% |
| 2023-08-31 | 5.35 | 5.93 | 5.31 | 5.71 | 5.71 | qfq | 115,240,669 | 652,590,951 | 5.94% |
| 2023-08-30 | 5.40 | 5.55 | 5.34 | 5.39 | 5.39 | qfq | 52,928,793 | 288,680,630 | 2.08% |
| 2023-08-29 | 5.10 | 5.30 | 5.09 | 5.28 | 5.28 | qfq | 25,225,696 | 131,989,984 | 3.53% |
| 2023-08-28 | 5.34 | 5.34 | 5.09 | 5.10 | 5.10 | qfq | 20,659,128 | 107,344,272 | 0.59% |
| 2023-08-25 | 5.18 | 5.19 | 5.06 | 5.07 | 5.07 | qfq | 21,364,441 | 109,470,159 | -2.69% |
| 2023-08-24 | 5.25 | 5.26 | 5.17 | 5.21 | 5.21 | qfq | 13,895,251 | 72,461,852 | -0.38% |
| 2023-08-23 | 5.33 | 5.34 | 5.23 | 5.23 | 5.23 | qfq | 15,159,413 | 79,847,699 | -2.24% |
| 2023-08-22 | 5.45 | 5.48 | 5.23 | 5.35 | 5.35 | qfq | 26,198,494 | 140,342,356 | -1.83% |
| 2023-08-21 | 5.49 | 5.51 | 5.45 | 5.45 | 5.45 | qfq | 10,807,676 | 59,183,920 | -0.73% |
| 2023-08-18 | 5.47 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 19,161,391 | 105,845,021 | 0.37% |
| 2023-08-17 | 5.45 | 5.48 | 5.42 | 5.47 | 5.47 | qfq | 12,276,503 | 66,878,061 | 0.18% |
| 2023-08-16 | 5.50 | 5.52 | 5.46 | 5.46 | 5.46 | qfq | 13,185,638 | 72,413,318 | -0.91% |
| 2023-08-15 | 5.54 | 5.55 | 5.49 | 5.51 | 5.51 | qfq | 13,552,330 | 74,612,773 | -0.54% |
| 2023-08-14 | 5.57 | 5.58 | 5.49 | 5.54 | 5.54 | qfq | 20,295,311 | 112,105,758 | -0.72% |
| 2023-08-11 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | qfq | 21,663,695 | 121,355,369 | -1.06% |
| 2023-08-10 | 5.61 | 5.65 | 5.61 | 5.64 | 5.64 | qfq | 12,832,771 | 72,317,952 | 0.53% |
| 2023-08-09 | 5.61 | 5.62 | 5.60 | 5.61 | 5.61 | qfq | 12,559,088 | 70,454,788 | -0.18% |
| 2023-08-08 | 5.63 | 5.64 | 5.61 | 5.62 | 5.62 | qfq | 14,229,753 | 80,003,365 | -0.35% |
| 2023-08-07 | 5.69 | 5.69 | 5.63 | 5.64 | 5.64 | qfq | 17,990,636 | 101,657,851 | -0.70% |
| 2023-08-04 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | qfq | 16,101,513 | 91,526,376 | 0.18% |
| 2023-08-03 | 5.68 | 5.69 | 5.65 | 5.67 | 5.67 | qfq | 14,310,401 | 81,110,907 | -0.35% |
| 2023-08-02 | 5.68 | 5.70 | 5.67 | 5.69 | 5.69 | qfq | 15,729,830 | 89,453,250 | 0.18% |
| 2023-08-01 | 5.70 | 5.71 | 5.67 | 5.68 | 5.68 | qfq | 17,007,678 | 96,674,959 | -0.35% |
| 2023-07-31 | 5.66 | 5.72 | 5.65 | 5.70 | 5.70 | qfq | 31,723,313 | 180,622,037 | 0.71% |
| 2023-07-28 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | qfq | 26,726,467 | 150,615,228 | 0.53% |
| 2023-07-27 | 5.64 | 5.66 | 5.62 | 5.63 | 5.63 | qfq | 18,627,886 | 105,123,536 | -0.18% |
| 2023-07-26 | 5.64 | 5.65 | 5.62 | 5.64 | 5.64 | qfq | 13,847,004 | 78,052,304 | 0.00% |
| 2023-07-25 | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | qfq | 22,706,208 | 127,965,533 | 0.53% |
| 2023-07-24 | 5.60 | 5.63 | 5.59 | 5.61 | 5.61 | qfq | 13,023,698 | 73,029,235 | 0.18% |
| 2023-07-21 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | qfq | 15,666,062 | 87,797,708 | 0.00% |
| 2023-07-20 | 5.64 | 5.65 | 5.60 | 5.60 | 5.60 | qfq | 17,748,564 | 99,671,646 | -0.53% |
| 2023-07-19 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | qfq | 15,387,660 | 86,632,848 | -0.18% |
| 2023-07-18 | 5.63 | 5.68 | 5.62 | 5.64 | 5.64 | qfq | 17,377,582 | 98,173,748 | 0.18% |