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
五矿新能688779.SH
最近收盘价6.692026-07-17
最近交易日2026-07-17
成交量（股）26,278,826
成交额（元）179,567,919
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.04137 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 7.02 | 7.03 | 6.67 | 6.69 | 6.69 | qfq | 26,278,826 | 179,567,919 | -4.56% |
| 2026-07-16 | 7.12 | 7.14 | 6.96 | 7.01 | 7.01 | qfq | 23,490,677 | 165,634,743 | -2.09% |
| 2026-07-15 | 7.12 | 7.35 | 7.07 | 7.16 | 7.16 | qfq | 21,004,882 | 150,729,376 | 0.70% |
| 2026-07-14 | 7.10 | 7.18 | 6.95 | 7.11 | 7.11 | qfq | 24,406,123 | 172,480,894 | -0.42% |
| 2026-07-13 | 7.43 | 7.54 | 7.11 | 7.14 | 7.14 | qfq | 28,612,933 | 207,714,608 | -4.55% |
| 2026-07-10 | 7.61 | 7.68 | 7.48 | 7.48 | 7.48 | qfq | 28,754,422 | 217,885,033 | -1.71% |
| 2026-07-09 | 7.70 | 7.86 | 7.46 | 7.61 | 7.61 | qfq | 32,236,702 | 246,130,320 | -2.81% |
| 2026-07-08 | 8.49 | 8.49 | 7.82 | 7.83 | 7.83 | qfq | 47,132,236 | 377,969,028 | -6.45% |
| 2026-07-07 | 8.24 | 8.89 | 8.23 | 8.37 | 8.37 | qfq | 63,537,706 | 542,644,899 | 4.10% |
| 2026-07-06 | 7.99 | 8.31 | 7.89 | 8.04 | 8.04 | qfq | 36,345,586 | 295,191,445 | 1.13% |
| 2026-07-03 | 8.04 | 8.10 | 7.82 | 7.95 | 7.95 | qfq | 29,358,996 | 232,976,459 | 0.13% |
| 2026-07-02 | 7.99 | 8.22 | 7.92 | 7.94 | 7.94 | qfq | 27,134,561 | 218,917,093 | -1.37% |
| 2026-07-01 | 8.18 | 8.22 | 7.88 | 8.05 | 8.05 | qfq | 33,427,135 | 268,100,112 | -0.74% |
| 2026-06-30 | 7.88 | 8.20 | 7.84 | 8.11 | 8.11 | qfq | 27,462,405 | 220,013,967 | 2.79% |
| 2026-06-29 | 7.80 | 7.94 | 7.52 | 7.89 | 7.89 | qfq | 37,863,463 | 293,271,818 | 0.25% |
| 2026-06-26 | 8.41 | 8.42 | 7.87 | 7.87 | 7.87 | qfq | 31,841,647 | 257,073,369 | -6.75% |
| 2026-06-25 | 8.55 | 8.64 | 8.38 | 8.44 | 8.44 | qfq | 24,898,872 | 211,066,092 | -2.31% |
| 2026-06-24 | 8.71 | 8.80 | 8.46 | 8.64 | 8.64 | qfq | 25,164,773 | 216,945,614 | -1.14% |
| 2026-06-23 | 9.12 | 9.15 | 8.67 | 8.74 | 8.74 | qfq | 29,879,003 | 265,712,799 | -4.79% |
| 2026-06-22 | 8.66 | 9.20 | 8.51 | 9.18 | 9.18 | qfq | 44,379,580 | 391,785,040 | 4.20% |
| 2026-06-18 | 8.90 | 9.05 | 8.76 | 8.81 | 8.81 | qfq | 28,515,681 | 252,874,867 | -1.67% |
| 2026-06-17 | 9.18 | 9.21 | 8.90 | 8.96 | 8.92 | qfq | 32,517,754 | 293,089,699 | -2.71% |
| 2026-06-16 | 9.05 | 9.31 | 8.89 | 9.21 | 9.17 | qfq | 32,746,163 | 299,466,588 | 2.56% |
| 2026-06-15 | 8.79 | 9.03 | 8.73 | 8.98 | 8.94 | qfq | 39,295,604 | 347,798,438 | 3.70% |
| 2026-06-12 | 8.60 | 8.87 | 8.47 | 8.66 | 8.62 | qfq | 52,111,201 | 452,473,012 | 2.36% |
| 2026-06-11 | 8.47 | 9.01 | 8.37 | 8.46 | 8.42 | qfq | 62,995,158 | 544,601,174 | 0.00% |
| 2026-06-10 | 8.20 | 8.49 | 8.19 | 8.46 | 8.42 | qfq | 37,931,437 | 316,792,655 | 2.42% |
| 2026-06-09 | 8.11 | 8.30 | 7.95 | 8.26 | 8.22 | qfq | 25,247,853 | 204,978,500 | 2.35% |
| 2026-06-08 | 8.23 | 8.36 | 7.92 | 8.07 | 8.03 | qfq | 31,551,702 | 256,243,045 | -3.47% |
| 2026-06-05 | 8.37 | 8.53 | 8.21 | 8.36 | 8.32 | qfq | 27,816,550 | 233,024,306 | -0.59% |
| 2026-06-04 | 8.53 | 8.64 | 8.36 | 8.41 | 8.37 | qfq | 25,583,390 | 217,007,488 | -1.98% |
| 2026-06-03 | 8.61 | 8.79 | 8.49 | 8.58 | 8.54 | qfq | 23,471,633 | 202,502,512 | -0.69% |
| 2026-06-02 | 8.92 | 8.99 | 8.58 | 8.64 | 8.60 | qfq | 28,345,644 | 246,326,828 | -3.14% |
| 2026-06-01 | 8.86 | 9.19 | 8.85 | 8.92 | 8.88 | qfq | 30,397,278 | 273,897,334 | 0.79% |
| 2026-05-29 | 9.13 | 9.21 | 8.80 | 8.85 | 8.81 | qfq | 32,101,982 | 288,397,314 | -3.07% |
| 2026-05-28 | 9.11 | 9.25 | 8.91 | 9.13 | 9.09 | qfq | 29,276,814 | 264,974,894 | 0.33% |
| 2026-05-27 | 9.42 | 9.57 | 9.05 | 9.10 | 9.06 | qfq | 31,969,353 | 295,279,921 | -2.78% |
| 2026-05-26 | 9.40 | 9.52 | 9.28 | 9.36 | 9.32 | qfq | 23,887,528 | 224,336,349 | -0.64% |
| 2026-05-25 | 9.70 | 9.75 | 9.29 | 9.42 | 9.38 | qfq | 39,496,948 | 373,207,173 | -2.69% |
| 2026-05-22 | 9.69 | 9.74 | 9.48 | 9.68 | 9.64 | qfq | 22,602,150 | 217,842,158 | 1.79% |
| 2026-05-21 | 9.93 | 10.23 | 9.50 | 9.51 | 9.47 | qfq | 41,866,275 | 415,178,336 | -4.04% |
| 2026-05-20 | 9.79 | 10.00 | 9.67 | 9.91 | 9.86 | qfq | 30,281,476 | 297,746,924 | 0.41% |
| 2026-05-19 | 9.85 | 9.93 | 9.59 | 9.87 | 9.82 | qfq | 26,393,693 | 256,989,874 | -0.50% |
| 2026-05-18 | 9.77 | 10.02 | 9.61 | 9.92 | 9.87 | qfq | 25,680,370 | 253,661,567 | 0.61% |
| 2026-05-15 | 10.06 | 10.26 | 9.80 | 9.86 | 9.81 | qfq | 40,335,439 | 404,533,707 | -1.79% |
| 2026-05-14 | 10.34 | 10.42 | 10.02 | 10.04 | 9.99 | qfq | 30,263,944 | 306,878,687 | -3.00% |
| 2026-05-13 | 10.21 | 10.42 | 10.09 | 10.35 | 10.30 | qfq | 26,488,956 | 273,052,845 | 1.57% |
| 2026-05-12 | 10.50 | 10.51 | 10.11 | 10.19 | 10.14 | qfq | 39,087,148 | 400,836,629 | -2.49% |
| 2026-05-11 | 10.77 | 10.84 | 10.30 | 10.45 | 10.40 | qfq | 50,850,728 | 534,957,127 | -1.97% |
| 2026-05-08 | 10.98 | 11.27 | 10.66 | 10.66 | 10.61 | qfq | 55,841,358 | 609,961,126 | -3.62% |
| 2026-05-07 | 11.17 | 11.19 | 10.81 | 11.06 | 11.01 | qfq | 50,268,391 | 552,348,551 | -1.07% |
| 2026-05-06 | 10.92 | 11.23 | 10.64 | 11.18 | 11.13 | qfq | 71,596,956 | 783,525,250 | 3.52% |
| 2026-04-30 | 11.17 | 11.34 | 10.73 | 10.80 | 10.75 | qfq | 55,281,906 | 602,280,403 | -4.17% |
| 2026-04-29 | 11.00 | 11.34 | 10.43 | 11.27 | 11.22 | qfq | 78,953,865 | 864,995,209 | -1.23% |
| 2026-04-28 | 11.36 | 11.52 | 11.21 | 11.41 | 11.36 | qfq | 43,376,012 | 493,322,299 | 1.60% |
| 2026-04-27 | 11.35 | 11.54 | 11.08 | 11.23 | 11.18 | qfq | 31,449,630 | 353,168,797 | -0.18% |
| 2026-04-24 | 10.90 | 11.34 | 10.87 | 11.25 | 11.20 | qfq | 40,827,608 | 454,800,331 | 2.65% |
| 2026-04-23 | 11.09 | 11.25 | 10.75 | 10.96 | 10.91 | qfq | 33,723,528 | 368,547,324 | -1.79% |
| 2026-04-22 | 10.93 | 11.43 | 10.92 | 11.16 | 11.11 | qfq | 35,488,455 | 396,871,519 | 1.82% |
| 2026-04-21 | 10.98 | 11.15 | 10.71 | 10.96 | 10.91 | qfq | 32,767,589 | 358,934,801 | 0.37% |
| 2026-04-20 | 11.00 | 11.08 | 10.86 | 10.92 | 10.87 | qfq | 24,919,496 | 272,794,479 | -1.18% |
| 2026-04-17 | 10.86 | 11.13 | 10.82 | 11.05 | 11.00 | qfq | 30,315,926 | 332,947,488 | 1.19% |
| 2026-04-16 | 10.75 | 11.06 | 10.69 | 10.92 | 10.87 | qfq | 27,856,523 | 304,136,067 | 1.87% |
| 2026-04-15 | 11.17 | 11.19 | 10.67 | 10.72 | 10.67 | qfq | 38,135,447 | 414,657,785 | -3.94% |
| 2026-04-14 | 11.01 | 11.20 | 10.91 | 11.16 | 11.11 | qfq | 33,723,608 | 372,455,281 | 2.20% |
| 2026-04-13 | 10.74 | 10.99 | 10.69 | 10.92 | 10.87 | qfq | 28,475,608 | 310,826,754 | 1.49% |
| 2026-04-10 | 10.72 | 11.10 | 10.71 | 10.76 | 10.71 | qfq | 30,068,100 | 328,323,268 | 0.65% |
| 2026-04-09 | 10.74 | 10.81 | 10.50 | 10.69 | 10.64 | qfq | 22,200,319 | 236,906,513 | -0.65% |
| 2026-04-08 | 10.60 | 10.79 | 10.51 | 10.76 | 10.71 | qfq | 27,887,962 | 297,298,147 | 4.36% |
| 2026-04-07 | 10.29 | 10.58 | 10.26 | 10.31 | 10.26 | qfq | 19,093,876 | 198,402,514 | 0.10% |
| 2026-04-03 | 10.32 | 10.40 | 9.85 | 10.30 | 10.25 | qfq | 31,296,345 | 316,462,373 | -0.19% |
| 2026-04-02 | 10.56 | 10.62 | 10.24 | 10.32 | 10.27 | qfq | 22,519,296 | 233,870,237 | -2.27% |
| 2026-04-01 | 10.60 | 10.75 | 10.45 | 10.56 | 10.51 | qfq | 22,494,854 | 238,333,680 | 1.44% |
| 2026-03-31 | 10.67 | 10.68 | 10.30 | 10.41 | 10.36 | qfq | 30,733,194 | 322,557,831 | -2.44% |
| 2026-03-30 | 10.85 | 10.89 | 10.41 | 10.67 | 10.62 | qfq | 32,464,350 | 344,515,991 | -2.38% |
| 2026-03-27 | 10.60 | 11.07 | 10.54 | 10.93 | 10.88 | qfq | 35,458,200 | 385,910,203 | 1.96% |
| 2026-03-26 | 10.76 | 11.16 | 10.66 | 10.72 | 10.67 | qfq | 36,491,254 | 397,768,799 | -0.46% |
| 2026-03-25 | 10.71 | 10.88 | 10.55 | 10.77 | 10.72 | qfq | 32,753,636 | 351,984,506 | 1.41% |
| 2026-03-24 | 10.66 | 10.82 | 10.12 | 10.62 | 10.57 | qfq | 37,263,397 | 390,346,420 | 1.82% |
| 2026-03-23 | 10.61 | 11.11 | 10.30 | 10.43 | 10.38 | qfq | 52,620,174 | 561,313,004 | -3.07% |
| 2026-03-20 | 10.79 | 11.22 | 10.72 | 10.76 | 10.71 | qfq | 43,247,587 | 473,725,827 | 0.19% |
| 2026-03-19 | 11.00 | 11.09 | 10.65 | 10.74 | 10.69 | qfq | 38,840,932 | 421,097,108 | -3.59% |
| 2026-03-18 | 11.35 | 11.40 | 10.96 | 11.14 | 11.09 | qfq | 35,875,888 | 399,397,044 | -1.50% |
| 2026-03-17 | 11.94 | 12.04 | 11.26 | 11.31 | 11.26 | qfq | 38,087,134 | 439,360,763 | -4.80% |
| 2026-03-16 | 11.79 | 12.03 | 11.72 | 11.88 | 11.83 | qfq | 32,476,158 | 385,324,912 | -0.17% |
| 2026-03-13 | 12.22 | 12.40 | 11.80 | 11.90 | 11.85 | qfq | 41,540,360 | 502,512,235 | -2.94% |
| 2026-03-12 | 12.36 | 12.55 | 12.10 | 12.26 | 12.20 | qfq | 44,029,636 | 541,668,621 | -1.53% |
| 2026-03-11 | 11.64 | 12.78 | 11.64 | 12.45 | 12.39 | qfq | 73,245,326 | 911,550,013 | 6.78% |
| 2026-03-10 | 11.37 | 11.84 | 11.35 | 11.66 | 11.61 | qfq | 45,155,017 | 525,965,986 | 3.74% |
| 2026-03-09 | 11.03 | 11.33 | 10.81 | 11.24 | 11.19 | qfq | 39,377,152 | 434,575,906 | -0.53% |
| 2026-03-06 | 11.04 | 11.40 | 10.83 | 11.30 | 11.25 | qfq | 42,846,176 | 479,077,053 | 2.08% |
| 2026-03-05 | 11.00 | 11.24 | 10.91 | 11.07 | 11.02 | qfq | 45,053,428 | 500,224,688 | 2.88% |
| 2026-03-04 | 10.75 | 10.99 | 10.60 | 10.76 | 10.71 | qfq | 52,923,927 | 571,234,871 | -0.83% |
| 2026-03-03 | 11.68 | 11.73 | 10.83 | 10.85 | 10.80 | qfq | 76,352,779 | 850,615,639 | -7.66% |
| 2026-03-02 | 11.39 | 11.92 | 11.38 | 11.75 | 11.70 | qfq | 57,537,276 | 671,837,924 | 1.73% |
| 2026-02-27 | 11.49 | 11.62 | 11.28 | 11.55 | 11.50 | qfq | 38,766,453 | 445,110,586 | 0.00% |
| 2026-02-26 | 11.71 | 11.85 | 11.43 | 11.55 | 11.50 | qfq | 53,380,657 | 617,812,016 | -1.03% |
| 2026-02-25 | 10.66 | 11.83 | 10.63 | 11.67 | 11.62 | qfq | 79,935,231 | 916,595,498 | 9.58% |
| 2026-02-24 | 10.50 | 10.95 | 10.50 | 10.65 | 10.60 | qfq | 42,666,174 | 455,624,309 | 2.90% |
| 2026-02-13 | 10.45 | 10.50 | 10.28 | 10.35 | 10.30 | qfq | 29,082,670 | 302,349,779 | -0.67% |
| 2026-02-12 | 10.20 | 10.48 | 10.03 | 10.42 | 10.37 | qfq | 36,283,629 | 373,918,709 | 2.26% |
| 2026-02-11 | 9.90 | 10.32 | 9.85 | 10.19 | 10.14 | qfq | 41,476,989 | 421,772,334 | 2.93% |
| 2026-02-10 | 9.92 | 10.04 | 9.85 | 9.90 | 9.85 | qfq | 23,249,821 | 230,677,777 | -0.70% |
| 2026-02-09 | 10.11 | 10.24 | 9.93 | 9.97 | 9.92 | qfq | 35,827,869 | 359,867,968 | 0.61% |
| 2026-02-06 | 9.58 | 10.11 | 9.40 | 9.91 | 9.86 | qfq | 45,363,735 | 447,336,330 | 2.48% |
| 2026-02-05 | 9.84 | 9.86 | 9.58 | 9.67 | 9.63 | qfq | 34,617,105 | 335,386,798 | -2.42% |
| 2026-02-04 | 9.77 | 9.96 | 9.68 | 9.91 | 9.86 | qfq | 36,338,840 | 356,851,824 | 0.92% |
| 2026-02-03 | 9.73 | 9.84 | 9.54 | 9.82 | 9.77 | qfq | 39,457,535 | 383,382,215 | 2.72% |
| 2026-02-02 | 9.84 | 10.01 | 9.50 | 9.56 | 9.52 | qfq | 60,935,669 | 590,588,019 | -4.11% |
| 2026-01-30 | 10.51 | 10.60 | 9.69 | 9.97 | 9.92 | qfq | 85,131,690 | 852,648,930 | -6.03% |
| 2026-01-29 | 10.71 | 11.03 | 10.41 | 10.61 | 10.56 | qfq | 69,862,580 | 751,283,748 | -0.84% |
| 2026-01-28 | 10.71 | 10.79 | 10.38 | 10.70 | 10.65 | qfq | 61,616,821 | 651,377,167 | -0.19% |
| 2026-01-27 | 10.71 | 10.99 | 10.24 | 10.72 | 10.67 | qfq | 90,671,985 | 959,650,529 | -1.83% |
| 2026-01-26 | 10.49 | 11.47 | 10.23 | 10.92 | 10.87 | qfq | 148,390,926 | 1,627,994,407 | 10.30% |
| 2026-01-23 | 9.71 | 9.95 | 9.51 | 9.90 | 9.85 | qfq | 68,968,467 | 670,619,663 | 3.34% |
| 2026-01-22 | 9.77 | 9.95 | 9.52 | 9.58 | 9.54 | qfq | 55,642,365 | 535,623,551 | -1.84% |
| 2026-01-21 | 9.85 | 9.96 | 9.61 | 9.76 | 9.71 | qfq | 70,493,870 | 688,871,230 | -1.51% |
| 2026-01-20 | 9.60 | 10.02 | 9.50 | 9.91 | 9.86 | qfq | 105,431,971 | 1,033,635,510 | 3.12% |
| 2026-01-19 | 8.98 | 9.72 | 8.91 | 9.61 | 9.57 | qfq | 101,185,346 | 955,448,990 | 7.25% |
| 2026-01-16 | 8.78 | 9.10 | 8.73 | 8.96 | 8.92 | qfq | 73,717,592 | 657,600,597 | 2.63% |
| 2026-01-15 | 8.68 | 9.19 | 8.58 | 8.73 | 8.69 | qfq | 71,592,710 | 631,721,391 | 1.51% |
| 2026-01-14 | 8.15 | 8.88 | 8.15 | 8.60 | 8.56 | qfq | 100,198,340 | 858,402,863 | 5.01% |
| 2026-01-13 | 8.16 | 8.38 | 8.06 | 8.19 | 8.15 | qfq | 51,985,259 | 426,016,709 | -0.12% |
| 2026-01-12 | 8.20 | 8.39 | 8.13 | 8.20 | 8.16 | qfq | 60,764,644 | 501,302,352 | 1.11% |
| 2026-01-09 | 7.90 | 8.38 | 7.86 | 8.11 | 8.07 | qfq | 58,722,575 | 477,451,022 | 2.53% |
| 2026-01-08 | 7.92 | 8.07 | 7.86 | 7.91 | 7.87 | qfq | 36,932,703 | 293,873,222 | -0.25% |
| 2026-01-07 | 8.00 | 8.15 | 7.90 | 7.93 | 7.89 | qfq | 42,689,522 | 340,348,932 | -0.75% |
| 2026-01-06 | 7.80 | 8.07 | 7.80 | 7.99 | 7.95 | qfq | 54,540,995 | 433,346,041 | 3.36% |
| 2026-01-05 | 7.55 | 7.76 | 7.49 | 7.73 | 7.69 | qfq | 41,047,381 | 313,294,624 | 3.20% |
| 2025-12-31 | 7.60 | 7.68 | 7.48 | 7.49 | 7.46 | qfq | 25,804,231 | 194,392,094 | -1.06% |
| 2025-12-30 | 7.50 | 7.69 | 7.38 | 7.57 | 7.54 | qfq | 38,849,608 | 292,399,241 | -0.39% |
| 2025-12-29 | 7.84 | 7.85 | 7.56 | 7.60 | 7.56 | qfq | 46,297,680 | 354,342,099 | -2.81% |
| 2025-12-26 | 7.68 | 7.94 | 7.60 | 7.82 | 7.78 | qfq | 64,565,138 | 501,347,061 | 2.89% |
| 2025-12-25 | 7.40 | 7.67 | 7.33 | 7.60 | 7.56 | qfq | 43,853,692 | 329,719,035 | 1.74% |
| 2025-12-24 | 7.09 | 7.50 | 7.09 | 7.47 | 7.44 | qfq | 61,946,042 | 457,259,524 | 4.92% |
| 2025-12-23 | 6.94 | 7.20 | 6.91 | 7.12 | 7.09 | qfq | 44,611,004 | 316,182,480 | 2.59% |
| 2025-12-22 | 6.91 | 7.01 | 6.91 | 6.94 | 6.91 | qfq | 26,428,550 | 183,994,554 | 0.58% |
| 2025-12-19 | 6.86 | 6.96 | 6.84 | 6.90 | 6.87 | qfq | 25,593,943 | 176,985,015 | 1.17% |
| 2025-12-18 | 6.90 | 6.96 | 6.82 | 6.82 | 6.79 | qfq | 20,688,247 | 142,370,231 | -1.45% |
| 2025-12-17 | 6.77 | 6.96 | 6.73 | 6.92 | 6.89 | qfq | 27,008,797 | 184,833,296 | 2.67% |
| 2025-12-16 | 6.86 | 6.86 | 6.68 | 6.74 | 6.71 | qfq | 26,887,607 | 181,160,238 | -1.46% |
| 2025-12-15 | 6.92 | 6.97 | 6.82 | 6.84 | 6.81 | qfq | 29,519,305 | 203,146,336 | -1.87% |
| 2025-12-12 | 7.09 | 7.13 | 6.90 | 6.97 | 6.94 | qfq | 46,550,525 | 323,740,369 | -1.13% |
| 2025-12-11 | 7.16 | 7.21 | 7.05 | 7.05 | 7.02 | qfq | 26,961,630 | 191,953,304 | -1.12% |
| 2025-12-10 | 7.15 | 7.24 | 7.05 | 7.13 | 7.10 | qfq | 26,318,798 | 187,579,686 | 0.00% |
| 2025-12-09 | 7.22 | 7.26 | 7.10 | 7.13 | 7.10 | qfq | 23,431,596 | 167,780,680 | -1.93% |
| 2025-12-08 | 7.21 | 7.31 | 7.15 | 7.27 | 7.24 | qfq | 31,278,480 | 226,411,911 | 1.25% |
| 2025-12-05 | 7.09 | 7.20 | 6.97 | 7.18 | 7.15 | qfq | 26,942,234 | 191,642,215 | 1.56% |
| 2025-12-04 | 7.12 | 7.19 | 7.03 | 7.07 | 7.04 | qfq | 25,370,482 | 179,678,575 | -0.70% |
| 2025-12-03 | 7.28 | 7.36 | 7.08 | 7.12 | 7.09 | qfq | 33,198,359 | 238,467,872 | -2.06% |
| 2025-12-02 | 7.42 | 7.44 | 7.25 | 7.27 | 7.24 | qfq | 33,864,916 | 247,635,957 | -2.42% |
| 2025-12-01 | 7.51 | 7.69 | 7.38 | 7.45 | 7.42 | qfq | 47,891,918 | 359,409,594 | -1.72% |
| 2025-11-28 | 7.20 | 7.59 | 7.18 | 7.58 | 7.55 | qfq | 54,562,181 | 404,946,111 | 5.13% |
| 2025-11-27 | 7.08 | 7.36 | 7.07 | 7.21 | 7.18 | qfq | 45,302,385 | 328,449,867 | 1.69% |
| 2025-11-26 | 7.26 | 7.26 | 7.08 | 7.09 | 7.06 | qfq | 37,585,203 | 268,624,376 | -2.21% |
| 2025-11-25 | 7.09 | 7.31 | 7.02 | 7.25 | 7.22 | qfq | 48,021,172 | 345,850,155 | 3.13% |
| 2025-11-24 | 7.21 | 7.24 | 6.93 | 7.03 | 7.00 | qfq | 54,526,972 | 383,561,430 | 0.14% |
| 2025-11-21 | 7.80 | 7.89 | 7.02 | 7.02 | 6.99 | qfq | 92,375,641 | 678,358,455 | -11.59% |
| 2025-11-20 | 8.19 | 8.39 | 7.90 | 7.94 | 7.90 | qfq | 62,678,644 | 507,598,697 | -3.17% |
| 2025-11-19 | 8.38 | 8.59 | 8.15 | 8.20 | 8.16 | qfq | 66,114,136 | 548,768,884 | -2.38% |
| 2025-11-18 | 9.03 | 9.08 | 8.31 | 8.40 | 8.36 | qfq | 118,798,948 | 1,017,856,766 | -7.49% |
| 2025-11-17 | 9.01 | 9.44 | 8.86 | 9.08 | 9.04 | qfq | 97,085,162 | 882,388,648 | 0.78% |
| 2025-11-14 | 8.65 | 9.33 | 8.64 | 9.01 | 8.97 | qfq | 137,856,565 | 1,247,440,985 | 1.58% |
| 2025-11-13 | 7.81 | 9.38 | 7.81 | 8.87 | 8.83 | qfq | 194,951,542 | 1,710,930,347 | 12.71% |
| 2025-11-12 | 7.86 | 8.02 | 7.62 | 7.87 | 7.83 | qfq | 82,501,734 | 645,269,391 | 0.13% |
| 2025-11-11 | 7.46 | 8.06 | 7.44 | 7.86 | 7.82 | qfq | 99,564,609 | 774,051,459 | 5.22% |
| 2025-11-10 | 7.55 | 7.66 | 7.38 | 7.47 | 7.44 | qfq | 59,382,422 | 446,474,386 | -0.13% |
| 2025-11-07 | 7.21 | 7.59 | 7.09 | 7.48 | 7.45 | qfq | 67,360,394 | 498,974,102 | 3.31% |
| 2025-11-06 | 7.19 | 7.38 | 7.08 | 7.24 | 7.21 | qfq | 36,297,000 | 261,924,360 | 1.26% |
| 2025-11-05 | 6.83 | 7.20 | 6.82 | 7.15 | 7.12 | qfq | 49,097,882 | 346,554,335 | 3.47% |
| 2025-11-04 | 7.02 | 7.12 | 6.86 | 6.91 | 6.88 | qfq | 31,924,839 | 221,942,291 | -2.40% |
| 2025-11-03 | 7.20 | 7.28 | 6.94 | 7.08 | 7.05 | qfq | 50,633,459 | 355,804,775 | -2.34% |
| 2025-10-31 | 7.16 | 7.54 | 7.13 | 7.25 | 7.22 | qfq | 66,041,461 | 487,530,537 | 0.69% |
| 2025-10-30 | 7.04 | 7.34 | 7.02 | 7.20 | 7.17 | qfq | 55,946,477 | 401,704,491 | 2.27% |
| 2025-10-29 | 6.91 | 7.05 | 6.89 | 7.04 | 7.01 | qfq | 25,786,312 | 179,856,441 | 1.73% |
| 2025-10-28 | 6.93 | 7.00 | 6.87 | 6.92 | 6.89 | qfq | 23,760,036 | 164,557,333 | -0.43% |
| 2025-10-27 | 7.03 | 7.14 | 6.94 | 6.95 | 6.92 | qfq | 34,842,820 | 244,336,360 | -0.43% |
| 2025-10-24 | 7.08 | 7.14 | 6.94 | 6.98 | 6.95 | qfq | 38,501,044 | 270,032,871 | -2.24% |
| 2025-10-23 | 7.01 | 7.16 | 6.88 | 7.14 | 7.11 | qfq | 31,171,025 | 218,575,177 | 1.56% |
| 2025-10-22 | 7.11 | 7.15 | 6.99 | 7.03 | 7.00 | qfq | 28,594,540 | 201,308,923 | -1.40% |
| 2025-10-21 | 6.99 | 7.26 | 6.93 | 7.13 | 7.10 | qfq | 35,177,943 | 251,010,698 | 2.44% |
| 2025-10-20 | 6.99 | 7.03 | 6.90 | 6.96 | 6.93 | qfq | 27,322,262 | 190,371,383 | 1.46% |
| 2025-10-17 | 7.06 | 7.25 | 6.82 | 6.86 | 6.83 | qfq | 41,512,335 | 290,675,504 | -3.38% |
| 2025-10-16 | 7.14 | 7.18 | 7.05 | 7.10 | 7.07 | qfq | 26,388,348 | 187,611,966 | -0.14% |
| 2025-10-15 | 7.18 | 7.30 | 6.99 | 7.11 | 7.08 | qfq | 38,608,818 | 274,392,287 | 0.57% |
| 2025-10-14 | 7.44 | 7.47 | 7.05 | 7.07 | 7.04 | qfq | 48,444,661 | 349,961,833 | -3.81% |
| 2025-10-13 | 7.02 | 7.38 | 7.00 | 7.35 | 7.32 | qfq | 41,963,809 | 302,337,022 | 0.14% |
| 2025-10-10 | 7.75 | 7.83 | 7.29 | 7.34 | 7.31 | qfq | 62,595,915 | 466,754,020 | -5.78% |
| 2025-10-09 | 7.95 | 8.10 | 7.73 | 7.79 | 7.75 | qfq | 78,433,241 | 618,102,910 | 0.13% |
| 2025-09-30 | 7.49 | 7.85 | 7.40 | 7.78 | 7.74 | qfq | 67,616,424 | 520,439,246 | 3.87% |
| 2025-09-29 | 7.16 | 7.58 | 7.15 | 7.49 | 7.46 | qfq | 63,501,836 | 471,947,209 | 4.32% |
| 2025-09-26 | 7.28 | 7.43 | 7.17 | 7.18 | 7.15 | qfq | 37,118,672 | 270,707,134 | -1.51% |
| 2025-09-25 | 7.16 | 7.35 | 7.16 | 7.29 | 7.26 | qfq | 35,773,774 | 260,170,570 | 1.11% |
| 2025-09-24 | 6.96 | 7.23 | 6.93 | 7.21 | 7.18 | qfq | 40,343,271 | 286,562,108 | 3.00% |
| 2025-09-23 | 7.16 | 7.21 | 6.85 | 7.00 | 6.97 | qfq | 48,573,845 | 339,054,898 | -2.23% |
| 2025-09-22 | 7.25 | 7.34 | 7.10 | 7.16 | 7.13 | qfq | 32,697,442 | 234,302,786 | -1.51% |
| 2025-09-19 | 7.19 | 7.36 | 7.19 | 7.27 | 7.24 | qfq | 41,693,977 | 303,647,693 | 1.11% |
| 2025-09-18 | 7.48 | 7.48 | 7.13 | 7.19 | 7.16 | qfq | 65,483,076 | 477,926,680 | -4.13% |
| 2025-09-17 | 7.32 | 7.55 | 7.22 | 7.50 | 7.47 | qfq | 63,224,413 | 468,234,739 | 2.18% |
| 2025-09-16 | 7.45 | 7.48 | 7.18 | 7.34 | 7.31 | qfq | 57,269,155 | 418,007,412 | -0.68% |
| 2025-09-15 | 7.43 | 7.68 | 7.39 | 7.39 | 7.36 | qfq | 74,357,070 | 560,498,617 | -0.14% |
| 2025-09-12 | 7.57 | 7.58 | 7.30 | 7.40 | 7.37 | qfq | 79,514,930 | 589,268,005 | -2.63% |
| 2025-09-11 | 7.47 | 7.71 | 7.36 | 7.60 | 7.56 | qfq | 88,722,595 | 668,883,392 | 1.74% |
| 2025-09-10 | 7.65 | 7.84 | 7.45 | 7.47 | 7.44 | qfq | 121,657,981 | 922,532,337 | -6.04% |
| 2025-09-09 | 7.09 | 8.21 | 7.03 | 7.95 | 7.91 | qfq | 173,765,295 | 1,350,402,841 | 10.88% |
| 2025-09-08 | 7.06 | 7.30 | 6.81 | 7.17 | 7.14 | qfq | 117,970,197 | 831,295,208 | 3.91% |
| 2025-09-05 | 6.47 | 6.90 | 6.46 | 6.90 | 6.87 | qfq | 117,183,300 | 795,429,587 | 7.98% |
| 2025-09-04 | 6.33 | 6.87 | 6.29 | 6.39 | 6.36 | qfq | 95,647,838 | 628,437,715 | 1.75% |
| 2025-09-03 | 6.38 | 6.52 | 6.23 | 6.28 | 6.25 | qfq | 40,285,525 | 256,898,431 | -1.41% |
| 2025-09-02 | 6.47 | 6.51 | 6.32 | 6.37 | 6.34 | qfq | 38,525,465 | 246,504,396 | -1.85% |
| 2025-09-01 | 6.29 | 6.52 | 6.26 | 6.49 | 6.46 | qfq | 55,066,971 | 353,151,625 | 3.67% |
| 2025-08-29 | 6.15 | 6.40 | 6.05 | 6.26 | 6.23 | qfq | 47,201,308 | 295,377,094 | 1.62% |
| 2025-08-28 | 6.08 | 6.20 | 5.95 | 6.16 | 6.13 | qfq | 39,833,144 | 243,180,957 | 0.49% |
| 2025-08-27 | 6.30 | 6.36 | 6.11 | 6.13 | 6.10 | qfq | 38,723,657 | 242,644,993 | -2.70% |
| 2025-08-26 | 6.38 | 6.40 | 6.28 | 6.30 | 6.27 | qfq | 35,273,599 | 223,877,699 | -1.25% |
| 2025-08-25 | 6.14 | 6.53 | 6.14 | 6.38 | 6.35 | qfq | 88,501,733 | 568,929,461 | 5.80% |
| 2025-08-22 | 5.97 | 6.06 | 5.96 | 6.03 | 6.00 | qfq | 27,982,701 | 168,369,200 | 0.84% |
| 2025-08-21 | 6.08 | 6.08 | 5.93 | 5.98 | 5.95 | qfq | 28,491,393 | 170,527,115 | -1.48% |
| 2025-08-20 | 5.99 | 6.07 | 5.95 | 6.07 | 6.04 | qfq | 26,362,395 | 158,536,768 | 1.00% |
| 2025-08-19 | 5.96 | 6.04 | 5.93 | 6.01 | 5.98 | qfq | 25,756,876 | 154,275,914 | 1.01% |
| 2025-08-18 | 5.92 | 6.03 | 5.92 | 5.95 | 5.92 | qfq | 30,471,094 | 181,684,227 | 0.51% |
| 2025-08-15 | 5.77 | 5.93 | 5.77 | 5.92 | 5.89 | qfq | 23,684,013 | 139,602,970 | 2.42% |
| 2025-08-14 | 5.93 | 5.94 | 5.78 | 5.78 | 5.75 | qfq | 25,428,929 | 148,667,441 | -2.53% |
| 2025-08-13 | 5.92 | 5.97 | 5.88 | 5.93 | 5.90 | qfq | 22,830,905 | 135,258,294 | 0.51% |
| 2025-08-12 | 6.04 | 6.04 | 5.84 | 5.90 | 5.87 | qfq | 29,528,251 | 173,995,802 | -1.34% |
| 2025-08-11 | 5.86 | 6.05 | 5.80 | 5.98 | 5.95 | qfq | 52,910,036 | 313,980,084 | 4.73% |
| 2025-08-08 | 5.69 | 5.73 | 5.67 | 5.71 | 5.68 | qfq | 12,989,428 | 74,007,801 | 0.35% |
| 2025-08-07 | 5.75 | 5.77 | 5.68 | 5.69 | 5.66 | qfq | 16,754,074 | 95,710,028 | -1.04% |
| 2025-08-06 | 5.75 | 5.80 | 5.69 | 5.75 | 5.72 | qfq | 19,194,665 | 110,316,729 | 1.05% |
| 2025-08-05 | 5.70 | 5.74 | 5.67 | 5.69 | 5.66 | qfq | 14,583,363 | 83,059,119 | -0.18% |
| 2025-08-04 | 5.63 | 5.71 | 5.56 | 5.70 | 5.67 | qfq | 18,459,966 | 104,026,702 | 1.24% |
| 2025-08-01 | 5.67 | 5.70 | 5.61 | 5.63 | 5.60 | qfq | 15,932,198 | 90,027,212 | -0.71% |
| 2025-07-31 | 5.75 | 5.82 | 5.64 | 5.67 | 5.64 | qfq | 23,670,968 | 135,081,298 | -2.07% |
| 2025-07-30 | 5.90 | 5.92 | 5.73 | 5.79 | 5.76 | qfq | 25,850,145 | 150,463,550 | -1.53% |
| 2025-07-29 | 5.81 | 5.88 | 5.80 | 5.88 | 5.85 | qfq | 22,147,523 | 129,420,158 | 0.86% |
| 2025-07-28 | 5.79 | 5.90 | 5.71 | 5.83 | 5.80 | qfq | 27,686,122 | 161,400,893 | 0.87% |
| 2025-07-25 | 5.87 | 5.87 | 5.77 | 5.78 | 5.75 | qfq | 23,399,293 | 135,835,638 | -1.37% |
| 2025-07-24 | 5.62 | 5.89 | 5.62 | 5.86 | 5.83 | qfq | 42,274,090 | 245,023,828 | 4.09% |
| 2025-07-23 | 5.77 | 5.79 | 5.60 | 5.63 | 5.60 | qfq | 36,577,265 | 208,114,185 | -2.43% |
| 2025-07-22 | 5.55 | 5.85 | 5.53 | 5.77 | 5.74 | qfq | 43,140,820 | 247,200,581 | 3.78% |
| 2025-07-21 | 5.53 | 5.60 | 5.48 | 5.56 | 5.53 | qfq | 22,478,912 | 124,871,446 | 0.91% |
| 2025-07-18 | 5.39 | 5.52 | 5.39 | 5.51 | 5.48 | qfq | 27,841,217 | 152,309,948 | 2.99% |
| 2025-07-17 | 5.33 | 5.36 | 5.28 | 5.35 | 5.33 | qfq | 14,429,986 | 76,837,720 | 0.94% |
| 2025-07-16 | 5.31 | 5.33 | 5.27 | 5.30 | 5.28 | qfq | 10,086,675 | 53,452,974 | 0.19% |
| 2025-07-15 | 5.43 | 5.43 | 5.26 | 5.29 | 5.27 | qfq | 18,525,139 | 98,513,768 | -1.86% |
| 2025-07-14 | 5.46 | 5.51 | 5.38 | 5.39 | 5.37 | qfq | 16,855,274 | 91,568,571 | -0.37% |
| 2025-07-11 | 5.39 | 5.47 | 5.33 | 5.41 | 5.39 | qfq | 20,107,020 | 108,720,204 | 0.74% |
| 2025-07-10 | 5.35 | 5.39 | 5.33 | 5.37 | 5.35 | qfq | 11,072,631 | 59,379,553 | 0.37% |
| 2025-07-09 | 5.40 | 5.40 | 5.33 | 5.35 | 5.33 | qfq | 12,051,739 | 64,509,070 | -0.37% |
| 2025-07-08 | 5.31 | 5.40 | 5.28 | 5.37 | 5.35 | qfq | 16,361,294 | 87,595,844 | 1.32% |
| 2025-07-07 | 5.26 | 5.34 | 5.26 | 5.30 | 5.28 | qfq | 10,210,278 | 54,191,868 | 0.57% |
| 2025-07-04 | 5.40 | 5.40 | 5.26 | 5.27 | 5.25 | qfq | 19,005,662 | 100,813,273 | -2.23% |
| 2025-07-03 | 5.42 | 5.44 | 5.33 | 5.39 | 5.37 | qfq | 13,752,874 | 73,979,820 | -0.55% |
| 2025-07-02 | 5.37 | 5.44 | 5.32 | 5.42 | 5.39 | qfq | 15,075,053 | 81,014,532 | 0.37% |
| 2025-07-01 | 5.44 | 5.45 | 5.32 | 5.40 | 5.38 | qfq | 20,482,240 | 110,197,325 | -0.74% |
| 2025-06-30 | 5.46 | 5.52 | 5.40 | 5.44 | 5.41 | qfq | 27,296,745 | 148,405,456 | -0.73% |
| 2025-06-27 | 5.49 | 5.79 | 5.46 | 5.48 | 5.45 | qfq | 50,079,381 | 280,699,509 | 1.67% |
| 2025-06-26 | 5.42 | 5.53 | 5.37 | 5.39 | 5.37 | qfq | 22,906,313 | 124,695,190 | -0.55% |
| 2025-06-25 | 5.38 | 5.50 | 5.36 | 5.42 | 5.39 | qfq | 31,281,456 | 169,495,141 | 0.74% |
| 2025-06-24 | 5.20 | 5.39 | 5.15 | 5.38 | 5.36 | qfq | 30,427,969 | 161,683,537 | 3.26% |
| 2025-06-23 | 5.07 | 5.22 | 5.07 | 5.21 | 5.19 | qfq | 18,995,946 | 98,112,310 | 2.36% |
| 2025-06-20 | 5.07 | 5.18 | 5.06 | 5.09 | 5.07 | qfq | 15,513,033 | 79,538,695 | 0.59% |
| 2025-06-19 | 5.08 | 5.18 | 5.03 | 5.06 | 5.04 | qfq | 13,510,097 | 68,911,247 | -0.59% |
| 2025-06-18 | 5.14 | 5.15 | 5.06 | 5.09 | 5.07 | qfq | 10,185,508 | 51,903,988 | -1.17% |
| 2025-06-17 | 5.09 | 5.18 | 5.08 | 5.15 | 5.13 | qfq | 14,248,480 | 73,141,314 | 1.18% |
| 2025-06-16 | 5.10 | 5.15 | 5.08 | 5.09 | 5.07 | qfq | 10,831,903 | 55,260,925 | 0.00% |
| 2025-06-13 | 5.08 | 5.14 | 5.03 | 5.09 | 5.07 | qfq | 23,322,505 | 118,868,581 | -0.20% |
| 2025-06-12 | 5.08 | 5.11 | 5.04 | 5.10 | 5.08 | qfq | 11,523,763 | 58,537,473 | 0.39% |
| 2025-06-11 | 5.05 | 5.15 | 5.02 | 5.08 | 5.06 | qfq | 13,501,745 | 68,975,072 | 0.59% |
| 2025-06-10 | 5.06 | 5.12 | 5.01 | 5.05 | 5.03 | qfq | 14,373,603 | 72,915,262 | -0.39% |
| 2025-06-09 | 4.98 | 5.09 | 4.97 | 5.07 | 5.05 | qfq | 11,192,585 | 56,648,803 | 1.81% |
| 2025-06-06 | 4.96 | 5.01 | 4.94 | 4.98 | 4.96 | qfq | 9,069,500 | 45,198,179 | 0.61% |
| 2025-06-05 | 5.01 | 5.01 | 4.93 | 4.95 | 4.93 | qfq | 10,086,216 | 50,011,585 | -0.60% |
| 2025-06-04 | 4.90 | 5.01 | 4.90 | 4.98 | 4.96 | qfq | 11,730,295 | 58,304,657 | 1.22% |
| 2025-06-03 | 4.84 | 4.93 | 4.82 | 4.92 | 4.90 | qfq | 13,348,844 | 65,287,746 | 1.86% |
| 2025-05-30 | 4.87 | 4.89 | 4.82 | 4.83 | 4.81 | qfq | 8,907,021 | 43,111,282 | -1.23% |
| 2025-05-29 | 4.83 | 4.90 | 4.83 | 4.89 | 4.87 | qfq | 7,649,981 | 37,338,450 | 0.82% |
| 2025-05-28 | 4.91 | 4.93 | 4.83 | 4.85 | 4.83 | qfq | 8,557,403 | 41,658,677 | -1.22% |
| 2025-05-27 | 4.91 | 4.93 | 4.85 | 4.91 | 4.89 | qfq | 11,622,684 | 56,935,676 | 0.20% |
| 2025-05-26 | 4.82 | 4.93 | 4.80 | 4.90 | 4.88 | qfq | 13,963,827 | 67,929,405 | 1.66% |
| 2025-05-23 | 4.84 | 4.91 | 4.81 | 4.82 | 4.80 | qfq | 9,468,246 | 46,052,697 | -0.21% |
| 2025-05-22 | 4.90 | 4.93 | 4.83 | 4.83 | 4.81 | qfq | 8,964,384 | 43,625,503 | -2.03% |
| 2025-05-21 | 4.91 | 4.98 | 4.89 | 4.93 | 4.91 | qfq | 11,836,272 | 58,489,012 | 0.41% |
| 2025-05-20 | 4.89 | 4.92 | 4.85 | 4.91 | 4.89 | qfq | 8,706,592 | 42,558,257 | 0.61% |
| 2025-05-19 | 4.82 | 4.89 | 4.78 | 4.88 | 4.86 | qfq | 10,249,858 | 49,569,724 | 0.83% |
| 2025-05-16 | 4.83 | 4.87 | 4.82 | 4.84 | 4.82 | qfq | 8,153,181 | 39,506,724 | 0.21% |
| 2025-05-15 | 4.87 | 4.88 | 4.82 | 4.83 | 4.81 | qfq | 9,024,776 | 43,705,635 | -1.23% |
| 2025-05-14 | 4.89 | 4.93 | 4.85 | 4.89 | 4.87 | qfq | 10,870,765 | 53,004,940 | 0.00% |
| 2025-05-13 | 4.97 | 4.98 | 4.89 | 4.89 | 4.87 | qfq | 12,293,763 | 60,503,531 | -0.41% |
| 2025-05-12 | 4.86 | 4.91 | 4.85 | 4.91 | 4.89 | qfq | 12,841,296 | 62,663,830 | 2.08% |
| 2025-05-09 | 4.85 | 4.86 | 4.79 | 4.81 | 4.79 | qfq | 10,698,689 | 51,511,562 | -0.82% |
| 2025-05-08 | 4.81 | 4.88 | 4.79 | 4.85 | 4.83 | qfq | 11,282,210 | 54,694,841 | 0.62% |
| 2025-05-07 | 4.82 | 4.88 | 4.78 | 4.82 | 4.80 | qfq | 13,025,089 | 62,783,337 | 0.63% |
| 2025-05-06 | 4.70 | 4.80 | 4.69 | 4.79 | 4.77 | qfq | 12,778,380 | 60,906,933 | 2.13% |
| 2025-04-30 | 4.62 | 4.70 | 4.62 | 4.69 | 4.67 | qfq | 10,649,189 | 49,793,683 | 1.30% |
| 2025-04-29 | 4.59 | 4.67 | 4.58 | 4.63 | 4.61 | qfq | 8,925,314 | 41,392,520 | 0.65% |
| 2025-04-28 | 4.67 | 4.67 | 4.55 | 4.60 | 4.58 | qfq | 9,326,275 | 42,823,777 | -1.29% |
| 2025-04-25 | 4.66 | 4.70 | 4.63 | 4.66 | 4.64 | qfq | 10,190,517 | 47,595,644 | 0.22% |
| 2025-04-24 | 4.69 | 4.72 | 4.62 | 4.65 | 4.63 | qfq | 11,196,759 | 52,317,608 | -0.64% |
| 2025-04-23 | 4.65 | 4.70 | 4.65 | 4.68 | 4.66 | qfq | 11,223,384 | 52,481,022 | 0.86% |
| 2025-04-22 | 4.67 | 4.68 | 4.59 | 4.64 | 4.62 | qfq | 12,553,494 | 58,085,461 | -0.43% |
| 2025-04-21 | 4.60 | 4.69 | 4.57 | 4.66 | 4.64 | qfq | 13,024,621 | 60,622,214 | 0.22% |
| 2025-04-18 | 4.64 | 4.68 | 4.58 | 4.65 | 4.63 | qfq | 10,722,422 | 49,661,795 | 0.43% |
| 2025-04-17 | 4.58 | 4.67 | 4.58 | 4.63 | 4.61 | qfq | 10,802,345 | 50,152,537 | 0.22% |
| 2025-04-16 | 4.65 | 4.68 | 4.52 | 4.62 | 4.60 | qfq | 12,045,405 | 55,344,096 | -1.07% |
| 2025-04-15 | 4.65 | 4.71 | 4.62 | 4.67 | 4.65 | qfq | 11,468,891 | 53,411,451 | 0.00% |
| 2025-04-14 | 4.69 | 4.73 | 4.65 | 4.67 | 4.65 | qfq | 11,031,373 | 51,692,936 | 0.43% |
| 2025-04-11 | 4.58 | 4.70 | 4.57 | 4.65 | 4.63 | qfq | 14,782,338 | 68,905,685 | 1.09% |
| 2025-04-10 | 4.61 | 4.69 | 4.58 | 4.60 | 4.58 | qfq | 18,042,034 | 83,571,648 | 1.77% |
| 2025-04-09 | 4.40 | 4.57 | 4.23 | 4.52 | 4.50 | qfq | 20,298,573 | 90,103,708 | 1.12% |
| 2025-04-08 | 4.30 | 4.52 | 4.30 | 4.47 | 4.45 | qfq | 26,817,833 | 119,090,165 | 4.44% |
| 2025-04-07 | 4.80 | 4.87 | 4.18 | 4.28 | 4.26 | qfq | 39,892,661 | 179,753,650 | -15.08% |
| 2025-04-03 | 5.05 | 5.11 | 5.02 | 5.04 | 5.02 | qfq | 11,203,773 | 56,643,262 | -0.79% |
| 2025-04-02 | 5.04 | 5.14 | 5.01 | 5.08 | 5.06 | qfq | 9,662,182 | 49,172,510 | 0.59% |
| 2025-04-01 | 5.01 | 5.08 | 5.01 | 5.05 | 5.03 | qfq | 10,003,525 | 50,528,374 | 0.60% |
| 2025-03-31 | 5.11 | 5.12 | 4.98 | 5.02 | 5.00 | qfq | 15,612,710 | 78,722,042 | -1.95% |
| 2025-03-28 | 5.18 | 5.24 | 5.10 | 5.12 | 5.10 | qfq | 12,304,050 | 63,451,779 | -1.54% |
| 2025-03-27 | 5.25 | 5.29 | 5.16 | 5.20 | 5.18 | qfq | 12,776,820 | 66,724,044 | -0.95% |
| 2025-03-26 | 5.19 | 5.29 | 5.19 | 5.25 | 5.23 | qfq | 10,646,390 | 56,013,270 | 0.57% |
| 2025-03-25 | 5.16 | 5.24 | 5.13 | 5.22 | 5.20 | qfq | 14,555,527 | 75,604,414 | 1.16% |
| 2025-03-24 | 5.23 | 5.25 | 5.08 | 5.16 | 5.14 | qfq | 17,740,988 | 91,308,841 | -1.15% |
| 2025-03-21 | 5.29 | 5.32 | 5.21 | 5.22 | 5.20 | qfq | 15,131,181 | 79,569,066 | -0.76% |
| 2025-03-20 | 5.30 | 5.31 | 5.25 | 5.26 | 5.24 | qfq | 13,075,446 | 69,032,690 | -0.75% |
| 2025-03-19 | 5.34 | 5.39 | 5.28 | 5.30 | 5.28 | qfq | 16,940,689 | 90,041,677 | -0.93% |
| 2025-03-18 | 5.35 | 5.44 | 5.32 | 5.35 | 5.33 | qfq | 16,382,308 | 87,954,672 | 0.56% |
| 2025-03-17 | 5.35 | 5.38 | 5.31 | 5.32 | 5.30 | qfq | 15,788,468 | 84,323,433 | -0.56% |
| 2025-03-14 | 5.23 | 5.35 | 5.19 | 5.35 | 5.33 | qfq | 24,708,857 | 130,787,251 | 2.49% |
| 2025-03-13 | 5.25 | 5.28 | 5.15 | 5.22 | 5.20 | qfq | 17,683,654 | 91,987,113 | -0.57% |
| 2025-03-12 | 5.26 | 5.28 | 5.21 | 5.25 | 5.23 | qfq | 14,705,110 | 77,233,955 | 0.00% |
| 2025-03-11 | 5.18 | 5.26 | 5.16 | 5.25 | 5.23 | qfq | 15,273,131 | 79,421,256 | 0.38% |
| 2025-03-10 | 5.21 | 5.28 | 5.18 | 5.23 | 5.21 | qfq | 15,688,146 | 81,999,188 | 0.77% |
| 2025-03-07 | 5.29 | 5.31 | 5.17 | 5.19 | 5.17 | qfq | 23,065,963 | 120,643,998 | -2.44% |
| 2025-03-06 | 5.30 | 5.33 | 5.23 | 5.32 | 5.30 | qfq | 21,224,767 | 112,465,741 | 0.95% |
| 2025-03-05 | 5.34 | 5.36 | 5.20 | 5.27 | 5.25 | qfq | 22,113,167 | 116,138,991 | -1.50% |
| 2025-03-04 | 5.39 | 5.39 | 5.28 | 5.35 | 5.33 | qfq | 30,548,740 | 162,809,822 | -1.65% |
| 2025-03-03 | 5.26 | 5.60 | 5.24 | 5.44 | 5.41 | qfq | 50,514,301 | 276,438,478 | 3.82% |
| 2025-02-28 | 5.37 | 5.41 | 5.20 | 5.24 | 5.22 | qfq | 30,273,171 | 160,462,846 | -2.78% |
| 2025-02-27 | 5.34 | 5.42 | 5.28 | 5.39 | 5.37 | qfq | 30,184,494 | 161,607,274 | 1.32% |
| 2025-02-26 | 5.19 | 5.33 | 5.18 | 5.32 | 5.30 | qfq | 25,583,209 | 135,075,566 | 2.90% |
| 2025-02-25 | 5.10 | 5.24 | 5.09 | 5.17 | 5.15 | qfq | 20,122,996 | 104,412,474 | 0.19% |
| 2025-02-24 | 5.16 | 5.24 | 5.12 | 5.16 | 5.14 | qfq | 23,304,027 | 120,413,384 | 0.19% |
| 2025-02-21 | 5.06 | 5.16 | 5.03 | 5.15 | 5.13 | qfq | 25,021,557 | 127,684,813 | 2.18% |
| 2025-02-20 | 5.07 | 5.09 | 5.01 | 5.04 | 5.02 | qfq | 18,059,285 | 91,037,247 | -0.40% |
| 2025-02-19 | 5.00 | 5.08 | 4.98 | 5.06 | 5.04 | qfq | 19,471,237 | 98,107,071 | 0.60% |
| 2025-02-18 | 5.05 | 5.16 | 5.01 | 5.03 | 5.01 | qfq | 29,115,656 | 148,031,034 | 0.00% |
| 2025-02-17 | 5.10 | 5.11 | 5.00 | 5.03 | 5.01 | qfq | 17,901,335 | 90,222,237 | -0.59% |
| 2025-02-14 | 5.03 | 5.15 | 5.02 | 5.06 | 5.04 | qfq | 18,463,364 | 93,748,630 | 0.60% |
| 2025-02-13 | 5.09 | 5.13 | 5.02 | 5.03 | 5.01 | qfq | 18,047,796 | 91,707,698 | -0.98% |
| 2025-02-12 | 4.98 | 5.09 | 4.96 | 5.08 | 5.06 | qfq | 19,087,152 | 95,885,542 | 1.80% |
| 2025-02-11 | 5.04 | 5.06 | 4.95 | 4.99 | 4.97 | qfq | 16,396,083 | 81,611,421 | -1.19% |
| 2025-02-10 | 5.03 | 5.06 | 4.97 | 5.05 | 5.03 | qfq | 17,212,327 | 86,450,951 | 1.00% |
| 2025-02-07 | 4.91 | 5.05 | 4.91 | 5.00 | 4.98 | qfq | 22,192,239 | 110,837,584 | 1.63% |
| 2025-02-06 | 4.83 | 4.93 | 4.76 | 4.92 | 4.90 | qfq | 18,105,425 | 88,196,722 | 2.29% |
| 2025-02-05 | 4.83 | 4.89 | 4.78 | 4.81 | 4.79 | qfq | 15,391,081 | 74,459,202 | 0.42% |
| 2025-01-27 | 4.88 | 4.93 | 4.78 | 4.79 | 4.77 | qfq | 16,994,586 | 82,477,129 | -2.84% |
| 2025-01-24 | 4.78 | 4.93 | 4.78 | 4.93 | 4.91 | qfq | 15,769,571 | 76,967,148 | 2.92% |
| 2025-01-23 | 4.83 | 4.94 | 4.78 | 4.79 | 4.77 | qfq | 14,980,852 | 72,899,215 | 0.21% |
| 2025-01-22 | 4.83 | 4.83 | 4.75 | 4.78 | 4.76 | qfq | 11,205,472 | 53,623,821 | -1.04% |
| 2025-01-21 | 4.91 | 4.94 | 4.80 | 4.83 | 4.81 | qfq | 11,595,696 | 56,081,063 | -1.43% |
| 2025-01-20 | 4.95 | 4.99 | 4.89 | 4.90 | 4.88 | qfq | 13,090,288 | 64,573,482 | -0.41% |
| 2025-01-17 | 4.91 | 4.98 | 4.88 | 4.92 | 4.90 | qfq | 12,328,822 | 60,649,310 | -0.20% |
| 2025-01-16 | 4.95 | 5.04 | 4.88 | 4.93 | 4.91 | qfq | 17,099,110 | 84,794,555 | 0.00% |
| 2025-01-15 | 5.02 | 5.04 | 4.91 | 4.93 | 4.91 | qfq | 14,074,254 | 69,694,831 | -1.79% |
| 2025-01-14 | 4.86 | 5.03 | 4.84 | 5.02 | 5.00 | qfq | 18,721,796 | 92,642,993 | 3.29% |
| 2025-01-13 | 4.79 | 4.88 | 4.74 | 4.86 | 4.84 | qfq | 10,022,333 | 48,320,466 | 1.46% |
| 2025-01-10 | 4.92 | 4.98 | 4.79 | 4.79 | 4.77 | qfq | 10,776,359 | 52,604,312 | -2.64% |
| 2025-01-09 | 4.96 | 5.01 | 4.90 | 4.92 | 4.90 | qfq | 9,891,385 | 48,932,441 | -1.01% |
| 2025-01-08 | 5.03 | 5.03 | 4.83 | 4.97 | 4.95 | qfq | 13,623,074 | 67,274,009 | -1.19% |
| 2025-01-07 | 5.01 | 5.07 | 4.96 | 5.03 | 5.01 | qfq | 9,923,896 | 49,740,038 | 0.00% |
| 2025-01-06 | 5.01 | 5.10 | 4.96 | 5.03 | 5.01 | qfq | 12,323,644 | 61,850,741 | 0.60% |
| 2025-01-03 | 5.14 | 5.18 | 4.96 | 5.00 | 4.98 | qfq | 19,619,490 | 99,545,484 | -2.53% |
| 2025-01-02 | 5.33 | 5.34 | 5.08 | 5.13 | 5.11 | qfq | 18,626,093 | 97,164,675 | -3.57% |
| 2024-12-31 | 5.49 | 5.53 | 5.32 | 5.32 | 5.30 | qfq | 13,873,443 | 75,044,228 | -3.27% |
| 2024-12-30 | 5.53 | 5.53 | 5.44 | 5.50 | 5.47 | qfq | 11,225,624 | 61,604,228 | -0.36% |
| 2024-12-27 | 5.47 | 5.58 | 5.44 | 5.52 | 5.49 | qfq | 13,217,825 | 73,018,819 | 0.91% |
| 2024-12-26 | 5.43 | 5.56 | 5.43 | 5.47 | 5.44 | qfq | 11,444,117 | 63,043,306 | -0.18% |
| 2024-12-25 | 5.58 | 5.61 | 5.43 | 5.48 | 5.45 | qfq | 13,917,609 | 76,359,800 | -1.97% |
| 2024-12-24 | 5.51 | 5.66 | 5.51 | 5.59 | 5.56 | qfq | 12,510,546 | 70,044,093 | 1.08% |
| 2024-12-23 | 5.68 | 5.71 | 5.51 | 5.53 | 5.50 | qfq | 16,438,040 | 91,842,669 | -2.64% |
| 2024-12-20 | 5.66 | 5.71 | 5.60 | 5.68 | 5.65 | qfq | 13,262,192 | 75,126,423 | 0.35% |
| 2024-12-19 | 5.66 | 5.69 | 5.56 | 5.66 | 5.63 | qfq | 15,641,076 | 87,877,102 | 0.00% |
| 2024-12-18 | 5.74 | 5.75 | 5.64 | 5.66 | 5.63 | qfq | 17,379,020 | 99,063,869 | -0.70% |
| 2024-12-17 | 5.81 | 5.86 | 5.69 | 5.70 | 5.67 | qfq | 20,757,305 | 119,622,614 | -2.06% |
| 2024-12-16 | 5.90 | 5.93 | 5.76 | 5.82 | 5.79 | qfq | 26,945,704 | 157,219,916 | -1.69% |
| 2024-12-13 | 6.04 | 6.05 | 5.90 | 5.92 | 5.89 | qfq | 45,206,252 | 268,987,286 | -2.31% |
| 2024-12-12 | 6.03 | 6.09 | 5.99 | 6.06 | 6.03 | qfq | 27,285,790 | 164,846,316 | 0.66% |
| 2024-12-11 | 6.02 | 6.08 | 5.99 | 6.02 | 5.99 | qfq | 20,520,057 | 123,769,102 | 0.50% |
| 2024-12-10 | 6.15 | 6.20 | 5.98 | 5.99 | 5.96 | qfq | 26,841,672 | 163,593,867 | 0.17% |
| 2024-12-09 | 6.02 | 6.09 | 5.94 | 5.98 | 5.95 | qfq | 20,155,412 | 121,157,838 | -1.64% |
| 2024-12-06 | 6.01 | 6.11 | 5.90 | 6.08 | 6.05 | qfq | 23,890,725 | 143,983,196 | 1.33% |
| 2024-12-05 | 5.94 | 6.03 | 5.91 | 6.00 | 5.97 | qfq | 17,199,099 | 102,728,974 | 1.01% |
| 2024-12-04 | 6.07 | 6.10 | 5.90 | 5.94 | 5.91 | qfq | 24,735,617 | 148,066,184 | -2.46% |
| 2024-12-03 | 6.12 | 6.15 | 6.03 | 6.09 | 6.06 | qfq | 21,042,796 | 127,841,062 | -0.49% |
| 2024-12-02 | 6.09 | 6.14 | 5.97 | 6.12 | 6.09 | qfq | 26,095,720 | 158,760,742 | 1.16% |
| 2024-11-29 | 6.07 | 6.13 | 5.93 | 6.05 | 6.02 | qfq | 26,941,529 | 162,844,306 | 0.17% |
| 2024-11-28 | 6.03 | 6.13 | 6.01 | 6.04 | 6.01 | qfq | 24,923,222 | 151,385,953 | 0.33% |
| 2024-11-27 | 5.92 | 6.03 | 5.78 | 6.02 | 5.99 | qfq | 24,557,792 | 144,743,806 | 0.50% |
| 2024-11-26 | 6.19 | 6.24 | 5.98 | 5.99 | 5.96 | qfq | 27,433,633 | 166,422,728 | -4.01% |
| 2024-11-25 | 6.10 | 6.28 | 6.09 | 6.24 | 6.21 | qfq | 29,759,476 | 183,985,217 | 2.80% |
| 2024-11-22 | 6.37 | 6.44 | 6.06 | 6.07 | 6.04 | qfq | 33,754,185 | 211,104,132 | -4.41% |
| 2024-11-21 | 6.25 | 6.47 | 6.24 | 6.35 | 6.32 | qfq | 32,258,033 | 205,134,332 | 1.60% |
| 2024-11-20 | 6.08 | 6.32 | 6.05 | 6.25 | 6.22 | qfq | 31,858,607 | 197,628,050 | 2.97% |
| 2024-11-19 | 5.94 | 6.08 | 5.81 | 6.07 | 6.04 | qfq | 26,143,896 | 155,741,412 | 2.71% |
| 2024-11-18 | 6.06 | 6.12 | 5.88 | 5.91 | 5.88 | qfq | 31,747,343 | 189,585,993 | -3.75% |
| 2024-11-15 | 6.11 | 6.22 | 6.00 | 6.14 | 6.11 | qfq | 31,579,457 | 192,862,236 | -0.16% |
| 2024-11-14 | 6.39 | 6.49 | 6.13 | 6.15 | 6.12 | qfq | 35,044,190 | 220,420,125 | -3.45% |
| 2024-11-13 | 6.38 | 6.52 | 6.21 | 6.37 | 6.34 | qfq | 36,047,292 | 228,694,654 | -0.62% |
| 2024-11-12 | 6.58 | 6.69 | 6.34 | 6.41 | 6.38 | qfq | 50,535,288 | 329,800,089 | -2.29% |
| 2024-11-11 | 6.30 | 6.59 | 6.25 | 6.56 | 6.53 | qfq | 65,995,430 | 429,350,395 | 3.47% |
| 2024-11-08 | 6.45 | 6.58 | 6.30 | 6.34 | 6.31 | qfq | 46,340,038 | 297,553,941 | 0.16% |
| 2024-11-07 | 6.11 | 6.37 | 6.11 | 6.33 | 6.30 | qfq | 40,674,703 | 254,683,847 | 3.77% |
| 2024-11-06 | 6.06 | 6.35 | 6.06 | 6.10 | 6.07 | qfq | 46,647,492 | 289,529,467 | 0.99% |
| 2024-11-05 | 5.70 | 6.06 | 5.69 | 6.04 | 6.01 | qfq | 48,651,578 | 289,913,548 | 5.96% |
| 2024-11-04 | 5.60 | 5.76 | 5.57 | 5.70 | 5.67 | qfq | 19,276,538 | 109,366,686 | 1.60% |
| 2024-11-01 | 5.74 | 5.82 | 5.57 | 5.61 | 5.58 | qfq | 29,709,646 | 169,035,498 | -2.26% |
| 2024-10-31 | 5.62 | 5.80 | 5.61 | 5.74 | 5.71 | qfq | 26,724,944 | 152,757,569 | 1.23% |
| 2024-10-30 | 5.73 | 5.79 | 5.61 | 5.67 | 5.64 | qfq | 23,062,745 | 131,348,651 | -1.56% |
| 2024-10-29 | 5.89 | 6.00 | 5.75 | 5.76 | 5.73 | qfq | 31,453,154 | 184,580,689 | -1.87% |
| 2024-10-28 | 5.81 | 5.88 | 5.74 | 5.87 | 5.84 | qfq | 35,276,241 | 204,960,301 | -0.68% |
| 2024-10-25 | 5.62 | 5.99 | 5.61 | 5.91 | 5.88 | qfq | 43,341,037 | 253,267,979 | 5.54% |
| 2024-10-24 | 5.73 | 5.73 | 5.58 | 5.60 | 5.57 | qfq | 19,987,122 | 112,604,897 | -1.75% |
| 2024-10-23 | 5.63 | 5.82 | 5.59 | 5.70 | 5.67 | qfq | 30,543,007 | 173,867,059 | 1.24% |
| 2024-10-22 | 5.60 | 5.65 | 5.50 | 5.63 | 5.60 | qfq | 24,212,797 | 134,953,050 | 0.72% |
| 2024-10-21 | 5.55 | 5.75 | 5.53 | 5.59 | 5.56 | qfq | 32,184,050 | 181,729,085 | 1.27% |
| 2024-10-18 | 5.22 | 5.69 | 5.21 | 5.52 | 5.49 | qfq | 33,008,578 | 179,454,488 | 5.34% |
| 2024-10-17 | 5.39 | 5.43 | 5.23 | 5.24 | 5.22 | qfq | 18,119,295 | 96,376,181 | -2.24% |
| 2024-10-16 | 5.23 | 5.52 | 5.21 | 5.36 | 5.34 | qfq | 25,653,458 | 137,624,970 | 0.94% |
| 2024-10-15 | 5.40 | 5.52 | 5.30 | 5.31 | 5.29 | qfq | 24,894,208 | 134,843,166 | -4.32% |
| 2024-10-14 | 5.47 | 5.57 | 5.33 | 5.55 | 5.52 | qfq | 24,975,143 | 136,299,071 | 1.65% |
| 2024-10-11 | 5.79 | 5.81 | 5.37 | 5.46 | 5.43 | qfq | 30,480,868 | 169,507,259 | -6.02% |
| 2024-10-10 | 6.01 | 6.15 | 5.80 | 5.81 | 5.78 | qfq | 36,900,921 | 219,951,830 | -2.02% |
| 2024-10-09 | 6.30 | 6.42 | 5.85 | 5.93 | 5.90 | qfq | 67,389,729 | 415,214,604 | -11.62% |
| 2024-10-08 | 7.00 | 7.00 | 6.21 | 6.71 | 6.68 | qfq | 105,308,065 | 696,782,787 | 13.34% |
| 2024-09-30 | 5.42 | 5.96 | 5.32 | 5.92 | 5.89 | qfq | 77,570,548 | 438,023,311 | 15.40% |
| 2024-09-27 | 4.86 | 5.21 | 4.86 | 5.13 | 5.11 | qfq | 27,082,024 | 136,269,541 | 7.10% |
| 2024-09-26 | 4.60 | 4.80 | 4.58 | 4.79 | 4.77 | qfq | 23,637,391 | 111,252,098 | 3.90% |
| 2024-09-25 | 4.57 | 4.76 | 4.57 | 4.61 | 4.59 | qfq | 22,838,174 | 106,627,353 | 1.54% |
| 2024-09-24 | 4.30 | 4.55 | 4.29 | 4.54 | 4.52 | qfq | 25,703,177 | 114,052,448 | 6.07% |
| 2024-09-23 | 4.27 | 4.33 | 4.23 | 4.28 | 4.26 | qfq | 8,222,506 | 35,170,478 | 0.00% |
| 2024-09-20 | 4.35 | 4.36 | 4.24 | 4.28 | 4.26 | qfq | 9,371,397 | 40,054,426 | -1.38% |
| 2024-09-19 | 4.30 | 4.41 | 4.25 | 4.34 | 4.32 | qfq | 10,832,899 | 46,894,766 | 1.40% |
| 2024-09-18 | 4.37 | 4.38 | 4.23 | 4.28 | 4.26 | qfq | 10,583,596 | 45,279,917 | -2.06% |
| 2024-09-13 | 4.53 | 4.53 | 4.36 | 4.37 | 4.35 | qfq | 11,700,674 | 51,699,340 | -2.89% |
| 2024-09-12 | 4.55 | 4.63 | 4.50 | 4.50 | 4.48 | qfq | 12,733,468 | 58,038,997 | -0.66% |
| 2024-09-11 | 4.41 | 4.57 | 4.40 | 4.53 | 4.51 | qfq | 14,611,289 | 65,937,922 | 2.26% |
| 2024-09-10 | 4.44 | 4.49 | 4.34 | 4.43 | 4.41 | qfq | 9,197,608 | 40,486,881 | -0.23% |
| 2024-09-09 | 4.44 | 4.55 | 4.42 | 4.44 | 4.42 | qfq | 11,624,277 | 52,063,023 | 0.68% |
| 2024-09-06 | 4.52 | 4.55 | 4.41 | 4.41 | 4.39 | qfq | 7,908,256 | 35,289,405 | -2.65% |
| 2024-09-05 | 4.59 | 4.67 | 4.51 | 4.53 | 4.51 | qfq | 10,353,658 | 47,441,785 | -0.88% |
| 2024-09-04 | 4.51 | 4.65 | 4.48 | 4.57 | 4.55 | qfq | 15,704,230 | 72,195,642 | 1.11% |
| 2024-09-03 | 4.47 | 4.56 | 4.40 | 4.52 | 4.50 | qfq | 12,567,486 | 56,280,049 | 1.35% |
| 2024-09-02 | 4.56 | 4.62 | 4.44 | 4.46 | 4.44 | qfq | 9,324,066 | 42,192,705 | -2.19% |
| 2024-08-30 | 4.46 | 4.63 | 4.46 | 4.56 | 4.54 | qfq | 13,031,873 | 59,548,987 | 2.01% |
| 2024-08-29 | 4.29 | 4.48 | 4.28 | 4.47 | 4.45 | qfq | 13,332,647 | 58,832,876 | 3.71% |
| 2024-08-28 | 4.30 | 4.33 | 4.21 | 4.31 | 4.29 | qfq | 9,116,684 | 39,021,078 | 0.00% |
| 2024-08-27 | 4.46 | 4.46 | 4.30 | 4.31 | 4.29 | qfq | 9,402,750 | 40,916,488 | -3.36% |
| 2024-08-26 | 4.33 | 4.53 | 4.32 | 4.46 | 4.44 | qfq | 12,104,162 | 53,984,007 | 2.53% |
| 2024-08-23 | 4.44 | 4.45 | 4.32 | 4.35 | 4.33 | qfq | 11,366,105 | 49,566,715 | -2.25% |
| 2024-08-22 | 4.51 | 4.55 | 4.44 | 4.45 | 4.43 | qfq | 8,238,105 | 36,918,786 | -1.55% |
| 2024-08-21 | 4.47 | 4.56 | 4.43 | 4.52 | 4.50 | qfq | 8,127,856 | 36,629,431 | 1.12% |
| 2024-08-20 | 4.56 | 4.63 | 4.47 | 4.47 | 4.45 | qfq | 8,781,387 | 39,825,239 | -1.97% |
| 2024-08-19 | 4.54 | 4.61 | 4.48 | 4.56 | 4.54 | qfq | 7,496,859 | 34,203,904 | 0.66% |
| 2024-08-16 | 4.61 | 4.64 | 4.53 | 4.53 | 4.51 | qfq | 8,346,464 | 38,133,927 | -1.74% |
| 2024-08-15 | 4.49 | 4.65 | 4.47 | 4.61 | 4.59 | qfq | 11,877,719 | 54,412,222 | 1.99% |
| 2024-08-14 | 4.57 | 4.62 | 4.50 | 4.52 | 4.50 | qfq | 7,331,867 | 33,282,996 | -1.53% |
| 2024-08-13 | 4.52 | 4.63 | 4.44 | 4.59 | 4.57 | qfq | 11,428,763 | 51,857,831 | 2.23% |
| 2024-08-12 | 4.55 | 4.57 | 4.46 | 4.49 | 4.47 | qfq | 9,060,474 | 40,841,738 | -1.54% |
| 2024-08-09 | 4.75 | 4.78 | 4.54 | 4.56 | 4.54 | qfq | 17,600,438 | 81,766,050 | -2.98% |
| 2024-08-08 | 4.66 | 4.71 | 4.60 | 4.70 | 4.68 | qfq | 9,615,432 | 44,807,669 | 1.08% |
| 2024-08-07 | 4.64 | 4.67 | 4.57 | 4.65 | 4.63 | qfq | 7,588,920 | 35,097,298 | -0.21% |
| 2024-08-06 | 4.54 | 4.66 | 4.53 | 4.66 | 4.64 | qfq | 11,179,101 | 51,671,328 | 3.56% |
| 2024-08-05 | 4.61 | 4.72 | 4.50 | 4.50 | 4.48 | qfq | 12,092,394 | 55,661,090 | -3.23% |
| 2024-08-02 | 4.66 | 4.76 | 4.63 | 4.65 | 4.63 | qfq | 13,105,475 | 61,531,648 | -0.64% |
| 2024-08-01 | 4.66 | 4.72 | 4.65 | 4.68 | 4.66 | qfq | 10,077,795 | 47,175,348 | 0.00% |
| 2024-07-31 | 4.49 | 4.68 | 4.47 | 4.68 | 4.66 | qfq | 15,406,449 | 71,113,619 | 3.77% |
| 2024-07-30 | 4.44 | 4.53 | 4.43 | 4.51 | 4.49 | qfq | 7,576,588 | 33,991,050 | 0.67% |
| 2024-07-29 | 4.54 | 4.58 | 4.40 | 4.48 | 4.46 | qfq | 11,752,858 | 52,564,773 | -1.32% |
| 2024-07-26 | 4.48 | 4.61 | 4.48 | 4.54 | 4.52 | qfq | 7,928,096 | 36,061,950 | 0.89% |
| 2024-07-25 | 4.33 | 4.54 | 4.31 | 4.50 | 4.48 | qfq | 11,792,284 | 52,710,114 | 2.97% |
| 2024-07-24 | 4.47 | 4.49 | 4.36 | 4.37 | 4.35 | qfq | 9,180,105 | 40,502,773 | -2.02% |
| 2024-07-23 | 4.54 | 4.59 | 4.46 | 4.46 | 4.44 | qfq | 9,881,197 | 44,880,049 | -1.76% |
| 2024-07-22 | 4.50 | 4.55 | 4.48 | 4.54 | 4.52 | qfq | 8,838,993 | 39,941,545 | 0.67% |
| 2024-07-19 | 4.48 | 4.56 | 4.41 | 4.51 | 4.49 | qfq | 9,382,777 | 42,088,261 | 0.00% |
| 2024-07-18 | 4.49 | 4.53 | 4.40 | 4.51 | 4.49 | qfq | 8,621,687 | 38,497,946 | 0.22% |
| 2024-07-17 | 4.54 | 4.59 | 4.49 | 4.50 | 4.48 | qfq | 9,176,528 | 41,539,134 | -0.88% |
| 2024-07-16 | 4.53 | 4.60 | 4.51 | 4.54 | 4.52 | qfq | 8,901,650 | 40,594,071 | 0.22% |
| 2024-07-15 | 4.64 | 4.66 | 4.53 | 4.53 | 4.51 | qfq | 9,479,278 | 43,282,003 | -3.00% |
| 2024-07-12 | 4.67 | 4.71 | 4.62 | 4.67 | 4.65 | qfq | 12,610,494 | 58,893,734 | 1.30% |
| 2024-07-11 | 4.49 | 4.65 | 4.49 | 4.61 | 4.59 | qfq | 15,324,751 | 70,283,422 | 4.30% |
| 2024-07-10 | 4.40 | 4.54 | 4.38 | 4.42 | 4.40 | qfq | 10,140,127 | 45,229,840 | -0.23% |
| 2024-07-09 | 4.36 | 4.44 | 4.23 | 4.43 | 4.41 | qfq | 12,746,272 | 55,514,678 | 1.61% |
| 2024-07-08 | 4.51 | 4.52 | 4.35 | 4.36 | 4.34 | qfq | 9,907,874 | 43,622,264 | -3.75% |
| 2024-07-05 | 4.51 | 4.54 | 4.41 | 4.53 | 4.51 | qfq | 9,188,258 | 41,181,814 | 0.44% |
| 2024-07-04 | 4.67 | 4.69 | 4.50 | 4.51 | 4.49 | qfq | 10,828,251 | 49,428,993 | -3.43% |
| 2024-07-03 | 4.64 | 4.73 | 4.63 | 4.67 | 4.65 | qfq | 10,902,402 | 51,044,059 | 0.43% |
| 2024-07-02 | 4.61 | 4.69 | 4.58 | 4.65 | 4.63 | qfq | 8,808,303 | 40,933,765 | 0.22% |
| 2024-07-01 | 4.60 | 4.67 | 4.54 | 4.64 | 4.62 | qfq | 11,145,079 | 51,294,785 | 0.22% |
| 2024-06-28 | 4.70 | 4.78 | 4.61 | 4.63 | 4.61 | qfq | 13,718,676 | 64,436,770 | -1.91% |
| 2024-06-27 | 4.82 | 4.85 | 4.70 | 4.72 | 4.70 | qfq | 11,165,992 | 53,145,424 | -2.28% |
| 2024-06-26 | 4.60 | 4.83 | 4.56 | 4.83 | 4.81 | qfq | 16,124,254 | 76,221,469 | 4.55% |
| 2024-06-25 | 4.63 | 4.70 | 4.60 | 4.62 | 4.60 | qfq | 8,736,905 | 40,584,713 | -0.43% |
| 2024-06-24 | 4.77 | 4.77 | 4.60 | 4.64 | 4.62 | qfq | 15,452,896 | 71,955,118 | -3.13% |
| 2024-06-21 | 4.82 | 4.86 | 4.76 | 4.79 | 4.77 | qfq | 10,637,515 | 51,077,396 | -0.62% |
| 2024-06-20 | 4.89 | 4.94 | 4.82 | 4.82 | 4.80 | qfq | 11,788,990 | 57,512,719 | -1.83% |
| 2024-06-19 | 5.01 | 5.03 | 4.89 | 4.91 | 4.89 | qfq | 12,657,237 | 62,491,667 | -2.00% |
| 2024-06-18 | 4.99 | 5.09 | 4.98 | 5.01 | 4.99 | qfq | 11,539,360 | 57,963,850 | 0.20% |
| 2024-06-17 | 4.93 | 5.05 | 4.91 | 5.00 | 4.98 | qfq | 13,656,852 | 68,186,558 | 0.81% |
| 2024-06-14 | 5.01 | 5.03 | 4.90 | 4.96 | 4.94 | qfq | 18,071,651 | 89,514,381 | -1.59% |
| 2024-06-13 | 4.96 | 5.09 | 4.92 | 5.04 | 5.02 | qfq | 16,155,588 | 80,955,057 | 1.41% |
| 2024-06-12 | 4.89 | 4.99 | 4.88 | 4.97 | 4.95 | qfq | 10,143,566 | 50,063,421 | 1.22% |
| 2024-06-11 | 4.86 | 4.92 | 4.75 | 4.91 | 4.89 | qfq | 13,691,493 | 66,483,634 | 1.03% |
| 2024-06-07 | 4.86 | 4.92 | 4.81 | 4.86 | 4.84 | qfq | 12,809,654 | 62,210,679 | 0.41% |
| 2024-06-06 | 5.04 | 5.10 | 4.81 | 4.84 | 4.82 | qfq | 19,266,517 | 94,682,594 | -3.97% |
| 2024-06-05 | 5.04 | 5.15 | 5.01 | 5.04 | 5.02 | qfq | 12,896,143 | 65,667,384 | -0.20% |
| 2024-06-04 | 5.06 | 5.06 | 4.96 | 5.05 | 5.03 | qfq | 12,367,920 | 62,031,214 | 0.20% |
| 2024-06-03 | 5.15 | 5.17 | 4.99 | 5.04 | 5.02 | qfq | 16,406,802 | 82,819,243 | -2.51% |
| 2024-05-31 | 5.19 | 5.23 | 5.16 | 5.17 | 5.15 | qfq | 11,968,461 | 62,064,154 | -0.19% |
| 2024-05-30 | 5.21 | 5.25 | 5.15 | 5.18 | 5.16 | qfq | 12,308,958 | 63,983,764 | -0.19% |
| 2024-05-29 | 5.16 | 5.30 | 5.13 | 5.19 | 5.17 | qfq | 15,412,568 | 80,500,027 | 0.39% |
| 2024-05-28 | 5.21 | 5.27 | 5.15 | 5.17 | 5.15 | qfq | 10,539,038 | 54,773,860 | -1.34% |
| 2024-05-27 | 5.23 | 5.25 | 5.10 | 5.24 | 5.22 | qfq | 11,872,492 | 61,286,874 | 1.16% |
| 2024-05-24 | 5.25 | 5.31 | 5.18 | 5.18 | 5.16 | qfq | 10,447,975 | 54,568,876 | -1.71% |
| 2024-05-23 | 5.45 | 5.45 | 5.25 | 5.27 | 5.25 | qfq | 18,486,976 | 98,342,353 | -3.66% |
| 2024-05-22 | 5.45 | 5.49 | 5.38 | 5.47 | 5.44 | qfq | 16,382,124 | 89,147,132 | 1.67% |
| 2024-05-21 | 5.49 | 5.50 | 5.37 | 5.38 | 5.36 | qfq | 11,924,568 | 64,454,734 | -1.82% |
| 2024-05-20 | 5.47 | 5.61 | 5.44 | 5.48 | 5.45 | qfq | 17,686,058 | 97,612,513 | 0.37% |
| 2024-05-17 | 5.34 | 5.48 | 5.29 | 5.46 | 5.43 | qfq | 15,398,665 | 83,255,884 | 2.06% |
| 2024-05-16 | 5.38 | 5.46 | 5.34 | 5.35 | 5.33 | qfq | 13,450,750 | 72,629,772 | 0.00% |
| 2024-05-15 | 5.40 | 5.48 | 5.34 | 5.35 | 5.33 | qfq | 14,376,117 | 77,221,778 | -1.83% |
| 2024-05-14 | 5.53 | 5.59 | 5.45 | 5.45 | 5.42 | qfq | 14,647,074 | 80,336,463 | -1.09% |
| 2024-05-13 | 5.60 | 5.63 | 5.48 | 5.51 | 5.48 | qfq | 17,252,545 | 95,621,754 | -1.96% |
| 2024-05-10 | 5.80 | 5.80 | 5.60 | 5.62 | 5.59 | qfq | 22,930,075 | 129,857,429 | -2.60% |
| 2024-05-09 | 5.62 | 5.89 | 5.62 | 5.77 | 5.74 | qfq | 32,126,542 | 186,308,575 | 3.59% |
| 2024-05-08 | 5.75 | 5.75 | 5.56 | 5.57 | 5.54 | qfq | 17,064,172 | 96,113,418 | -2.79% |
| 2024-05-07 | 5.66 | 5.75 | 5.61 | 5.73 | 5.70 | qfq | 19,242,406 | 109,803,996 | 0.53% |
| 2024-05-06 | 5.59 | 5.72 | 5.55 | 5.70 | 5.67 | qfq | 26,070,795 | 147,573,566 | 3.64% |
| 2024-04-30 | 5.46 | 5.55 | 5.43 | 5.50 | 5.47 | qfq | 24,857,803 | 136,541,620 | 0.00% |
| 2024-04-29 | 5.10 | 5.60 | 5.09 | 5.50 | 5.47 | qfq | 49,945,957 | 272,468,323 | 9.13% |
| 2024-04-26 | 4.90 | 5.07 | 4.87 | 5.04 | 5.02 | qfq | 21,521,564 | 107,497,817 | 2.65% |
| 2024-04-25 | 4.87 | 5.01 | 4.79 | 4.91 | 4.89 | qfq | 18,909,190 | 93,246,891 | 0.61% |
| 2024-04-24 | 4.90 | 4.94 | 4.81 | 4.88 | 4.86 | qfq | 18,947,911 | 92,184,172 | -1.01% |
| 2024-04-23 | 4.96 | 5.03 | 4.92 | 4.93 | 4.91 | qfq | 15,010,491 | 74,533,566 | 0.20% |
| 2024-04-22 | 5.06 | 5.14 | 4.91 | 4.92 | 4.90 | qfq | 19,918,527 | 99,363,524 | -2.77% |
| 2024-04-19 | 5.18 | 5.19 | 5.05 | 5.06 | 5.04 | qfq | 19,402,692 | 98,959,307 | -2.88% |
| 2024-04-18 | 5.28 | 5.35 | 5.11 | 5.21 | 5.19 | qfq | 20,534,424 | 107,846,241 | -2.25% |
| 2024-04-17 | 5.08 | 5.35 | 5.08 | 5.33 | 5.31 | qfq | 20,989,384 | 109,975,360 | 6.18% |
| 2024-04-16 | 5.39 | 5.41 | 5.00 | 5.02 | 5.00 | qfq | 25,442,692 | 130,762,244 | -7.38% |
| 2024-04-15 | 5.60 | 5.72 | 5.34 | 5.42 | 5.39 | qfq | 23,652,873 | 129,394,128 | -2.87% |
| 2024-04-12 | 5.85 | 5.85 | 5.56 | 5.58 | 5.55 | qfq | 24,800,124 | 140,444,017 | -4.62% |
| 2024-04-11 | 5.91 | 6.00 | 5.78 | 5.85 | 5.82 | qfq | 21,249,520 | 124,937,736 | -1.18% |
| 2024-04-10 | 6.08 | 6.08 | 5.87 | 5.92 | 5.89 | qfq | 26,006,423 | 155,018,404 | -1.66% |
| 2024-04-09 | 5.69 | 6.08 | 5.69 | 6.02 | 5.99 | qfq | 43,007,840 | 257,740,603 | 6.17% |
| 2024-04-08 | 5.79 | 5.95 | 5.66 | 5.67 | 5.64 | qfq | 29,203,796 | 170,494,985 | -1.90% |
| 2024-04-03 | 5.77 | 5.99 | 5.74 | 5.78 | 5.75 | qfq | 37,980,200 | 222,935,829 | 0.35% |
| 2024-04-02 | 5.62 | 5.85 | 5.56 | 5.76 | 5.73 | qfq | 30,536,133 | 174,439,109 | 2.86% |
| 2024-04-01 | 5.36 | 5.62 | 5.36 | 5.60 | 5.57 | qfq | 23,670,266 | 131,433,607 | 4.48% |
| 2024-03-29 | 5.34 | 5.40 | 5.28 | 5.36 | 5.34 | qfq | 12,708,161 | 67,755,970 | 0.94% |
| 2024-03-28 | 5.29 | 5.40 | 5.27 | 5.31 | 5.29 | qfq | 15,436,956 | 82,317,993 | 0.38% |
| 2024-03-27 | 5.51 | 5.54 | 5.28 | 5.29 | 5.27 | qfq | 16,009,154 | 86,427,035 | -4.51% |
| 2024-03-26 | 5.44 | 5.60 | 5.41 | 5.54 | 5.51 | qfq | 20,600,639 | 113,588,710 | 1.84% |
| 2024-03-25 | 5.64 | 5.64 | 5.44 | 5.44 | 5.41 | qfq | 20,031,306 | 110,782,437 | -3.72% |
| 2024-03-22 | 5.90 | 5.91 | 5.64 | 5.65 | 5.62 | qfq | 24,762,184 | 141,813,108 | -4.40% |
| 2024-03-21 | 6.09 | 6.12 | 5.88 | 5.91 | 5.88 | qfq | 28,754,396 | 171,489,926 | -3.11% |
| 2024-03-20 | 6.02 | 6.12 | 6.01 | 6.10 | 6.07 | qfq | 16,855,080 | 102,492,919 | 0.99% |
| 2024-03-19 | 6.11 | 6.14 | 6.03 | 6.04 | 6.01 | qfq | 15,316,909 | 93,160,303 | -1.47% |
| 2024-03-18 | 6.08 | 6.16 | 6.04 | 6.13 | 6.10 | qfq | 22,059,502 | 134,647,346 | 1.49% |
| 2024-03-15 | 5.98 | 6.05 | 5.89 | 6.04 | 6.01 | qfq | 18,444,024 | 109,996,406 | 1.00% |
| 2024-03-14 | 6.07 | 6.14 | 5.94 | 5.98 | 5.95 | qfq | 21,313,491 | 128,401,660 | -1.48% |
| 2024-03-13 | 6.14 | 6.15 | 6.05 | 6.07 | 6.04 | qfq | 22,258,726 | 135,615,143 | -1.14% |
| 2024-03-12 | 6.28 | 6.33 | 6.10 | 6.14 | 6.11 | qfq | 39,946,985 | 246,559,793 | -2.54% |
| 2024-03-11 | 6.05 | 6.34 | 6.00 | 6.30 | 6.27 | qfq | 63,417,311 | 391,117,847 | 5.35% |
| 2024-03-08 | 5.82 | 5.98 | 5.75 | 5.98 | 5.95 | qfq | 60,150,916 | 354,948,975 | 1.87% |
| 2024-03-07 | 5.90 | 5.94 | 5.79 | 5.87 | 5.84 | qfq | 31,361,454 | 184,251,310 | -0.17% |
| 2024-03-06 | 5.79 | 5.97 | 5.72 | 5.88 | 5.85 | qfq | 21,239,086 | 124,041,614 | 1.55% |
| 2024-03-05 | 5.93 | 5.94 | 5.76 | 5.79 | 5.76 | qfq | 24,865,933 | 144,737,987 | -3.18% |
| 2024-03-04 | 6.12 | 6.24 | 5.96 | 5.98 | 5.95 | qfq | 24,425,865 | 148,181,094 | -1.81% |
| 2024-03-01 | 6.06 | 6.14 | 5.99 | 6.09 | 6.06 | qfq | 22,556,540 | 136,943,280 | -0.16% |
| 2024-02-29 | 5.71 | 6.11 | 5.71 | 6.10 | 6.07 | qfq | 34,630,563 | 205,944,805 | 6.27% |
| 2024-02-28 | 6.07 | 6.32 | 5.74 | 5.74 | 5.71 | qfq | 42,308,194 | 256,123,627 | -4.17% |
| 2024-02-27 | 5.80 | 6.00 | 5.79 | 5.99 | 5.96 | qfq | 24,851,147 | 146,529,678 | 2.74% |
| 2024-02-26 | 5.84 | 5.96 | 5.76 | 5.83 | 5.80 | qfq | 24,315,682 | 142,348,077 | -0.17% |
| 2024-02-23 | 5.78 | 5.85 | 5.70 | 5.84 | 5.81 | qfq | 20,944,931 | 121,078,838 | 1.04% |
| 2024-02-22 | 5.76 | 5.84 | 5.68 | 5.78 | 5.75 | qfq | 20,166,993 | 115,765,201 | -0.34% |
| 2024-02-21 | 5.64 | 6.01 | 5.59 | 5.80 | 5.77 | qfq | 23,858,079 | 139,046,610 | 2.29% |
| 2024-02-20 | 5.74 | 5.77 | 5.57 | 5.67 | 5.64 | qfq | 18,288,024 | 103,337,077 | -1.73% |
| 2024-02-19 | 6.00 | 6.05 | 5.73 | 5.77 | 5.74 | qfq | 23,839,444 | 139,236,094 | -2.53% |
| 2024-02-08 | 5.58 | 6.06 | 5.57 | 5.92 | 5.89 | qfq | 33,494,828 | 197,783,122 | 6.28% |
| 2024-02-07 | 5.20 | 5.68 | 5.20 | 5.57 | 5.54 | qfq | 40,411,229 | 224,403,790 | 6.30% |
| 2024-02-06 | 4.78 | 5.33 | 4.71 | 5.24 | 5.22 | qfq | 29,672,613 | 148,524,121 | 7.38% |
| 2024-02-05 | 5.17 | 5.18 | 4.53 | 4.88 | 4.86 | qfq | 30,118,854 | 145,627,054 | -5.24% |
| 2024-02-02 | 5.50 | 5.56 | 5.00 | 5.15 | 5.13 | qfq | 23,608,712 | 124,616,890 | -5.50% |
| 2024-02-01 | 5.58 | 5.67 | 5.45 | 5.45 | 5.42 | qfq | 15,459,963 | 85,951,628 | -3.02% |
| 2024-01-31 | 5.80 | 5.95 | 5.58 | 5.62 | 5.59 | qfq | 17,639,312 | 101,279,849 | -4.26% |
| 2024-01-30 | 6.09 | 6.11 | 5.84 | 5.87 | 5.84 | qfq | 14,618,801 | 87,158,662 | -3.61% |
| 2024-01-29 | 6.34 | 6.40 | 6.09 | 6.09 | 6.06 | qfq | 15,767,924 | 97,752,136 | -3.03% |
| 2024-01-26 | 6.34 | 6.41 | 6.26 | 6.28 | 6.25 | qfq | 14,143,767 | 89,673,704 | -1.41% |
| 2024-01-25 | 6.11 | 6.40 | 6.02 | 6.37 | 6.34 | qfq | 21,520,367 | 133,856,284 | 4.43% |
| 2024-01-24 | 6.08 | 6.14 | 5.83 | 6.10 | 6.07 | qfq | 19,773,917 | 118,287,009 | 0.66% |
| 2024-01-23 | 5.99 | 6.14 | 5.89 | 6.06 | 6.03 | qfq | 18,219,701 | 110,102,198 | 1.17% |
| 2024-01-22 | 6.27 | 6.31 | 5.98 | 5.99 | 5.96 | qfq | 25,652,890 | 158,269,474 | -7.85% |
| 2024-01-19 | 6.59 | 6.81 | 6.50 | 6.50 | 6.47 | qfq | 13,262,825 | 88,046,287 | -1.66% |
| 2024-01-18 | 6.59 | 6.67 | 6.40 | 6.61 | 6.58 | qfq | 16,851,884 | 110,290,987 | -0.15% |
| 2024-01-17 | 6.86 | 6.87 | 6.61 | 6.62 | 6.59 | qfq | 13,154,450 | 88,732,885 | -3.92% |
| 2024-01-16 | 6.88 | 6.98 | 6.76 | 6.89 | 6.86 | qfq | 11,944,515 | 81,917,376 | 0.15% |
| 2024-01-15 | 7.07 | 7.08 | 6.86 | 6.88 | 6.85 | qfq | 15,074,608 | 104,641,250 | -2.96% |
| 2024-01-12 | 7.08 | 7.24 | 7.05 | 7.09 | 7.06 | qfq | 15,536,757 | 110,734,436 | -0.70% |
| 2024-01-11 | 6.86 | 7.18 | 6.78 | 7.14 | 7.11 | qfq | 18,033,009 | 126,619,050 | 3.78% |
| 2024-01-10 | 6.75 | 6.96 | 6.64 | 6.88 | 6.85 | qfq | 15,372,350 | 105,072,093 | 1.18% |
| 2024-01-09 | 6.85 | 7.02 | 6.73 | 6.80 | 6.77 | qfq | 16,055,364 | 109,903,974 | -0.87% |
| 2024-01-08 | 6.95 | 7.10 | 6.86 | 6.86 | 6.83 | qfq | 13,488,414 | 93,974,877 | -1.72% |
| 2024-01-05 | 7.04 | 7.20 | 6.95 | 6.98 | 6.95 | qfq | 14,852,850 | 105,133,231 | -0.43% |
| 2024-01-04 | 7.16 | 7.16 | 6.97 | 7.01 | 6.98 | qfq | 10,609,299 | 74,643,216 | -1.96% |
| 2024-01-03 | 7.15 | 7.22 | 7.07 | 7.15 | 7.12 | qfq | 11,381,108 | 81,258,233 | -0.14% |
| 2024-01-02 | 7.31 | 7.32 | 7.15 | 7.16 | 7.13 | qfq | 14,266,353 | 102,774,259 | -1.92% |
| 2023-12-29 | 7.35 | 7.41 | 7.28 | 7.30 | 7.27 | qfq | 15,627,764 | 114,574,474 | -0.54% |
| 2023-12-28 | 6.90 | 7.40 | 6.89 | 7.34 | 7.31 | qfq | 32,963,383 | 238,949,616 | 5.92% |
| 2023-12-27 | 7.01 | 7.04 | 6.82 | 6.93 | 6.90 | qfq | 11,660,081 | 80,477,095 | -0.86% |
| 2023-12-26 | 7.07 | 7.10 | 6.94 | 6.99 | 6.96 | qfq | 9,300,860 | 65,152,614 | -1.13% |
| 2023-12-25 | 7.02 | 7.17 | 7.00 | 7.07 | 7.04 | qfq | 10,591,697 | 75,047,272 | 0.43% |
| 2023-12-22 | 6.95 | 7.16 | 6.86 | 7.04 | 7.01 | qfq | 17,957,519 | 126,248,599 | 0.72% |
| 2023-12-21 | 6.82 | 7.05 | 6.81 | 6.99 | 6.96 | qfq | 13,890,310 | 96,237,130 | 1.75% |
| 2023-12-20 | 6.99 | 7.04 | 6.86 | 6.87 | 6.84 | qfq | 9,098,384 | 62,922,318 | -1.58% |
| 2023-12-19 | 6.93 | 7.03 | 6.89 | 6.98 | 6.95 | qfq | 7,841,600 | 54,692,295 | 0.72% |
| 2023-12-18 | 7.07 | 7.13 | 6.92 | 6.93 | 6.90 | qfq | 11,077,837 | 77,467,166 | -2.39% |
| 2023-12-15 | 7.15 | 7.26 | 7.08 | 7.10 | 7.07 | qfq | 13,724,287 | 98,416,729 | -0.28% |
| 2023-12-14 | 7.26 | 7.28 | 7.11 | 7.12 | 7.09 | qfq | 11,920,559 | 85,612,605 | -0.28% |
| 2023-12-13 | 7.21 | 7.22 | 7.12 | 7.14 | 7.11 | qfq | 12,086,456 | 86,527,515 | -1.11% |
| 2023-12-12 | 7.34 | 7.36 | 7.19 | 7.22 | 7.19 | qfq | 17,328,199 | 125,430,366 | -1.77% |
| 2023-12-11 | 7.44 | 7.44 | 7.22 | 7.35 | 7.32 | qfq | 24,222,124 | 176,748,953 | -2.52% |
| 2023-12-08 | 7.55 | 7.57 | 7.36 | 7.54 | 7.51 | qfq | 24,701,435 | 183,630,125 | 0.94% |
| 2023-12-07 | 7.53 | 7.53 | 7.35 | 7.47 | 7.44 | qfq | 20,013,403 | 148,628,246 | -0.80% |
| 2023-12-06 | 7.31 | 7.75 | 7.30 | 7.53 | 7.50 | qfq | 30,179,713 | 229,435,273 | 2.17% |
| 2023-12-05 | 7.43 | 7.57 | 7.36 | 7.37 | 7.34 | qfq | 13,168,772 | 98,229,712 | -1.21% |
| 2023-12-04 | 7.50 | 7.53 | 7.45 | 7.46 | 7.43 | qfq | 13,449,741 | 100,658,251 | -0.27% |
| 2023-12-01 | 7.48 | 7.55 | 7.32 | 7.48 | 7.45 | qfq | 18,698,480 | 138,819,371 | 0.27% |
| 2023-11-30 | 7.82 | 7.82 | 7.43 | 7.46 | 7.43 | qfq | 32,197,837 | 242,695,988 | -4.36% |
| 2023-11-29 | 8.16 | 8.18 | 7.77 | 7.80 | 7.76 | qfq | 21,674,496 | 171,503,009 | -4.29% |
| 2023-11-28 | 8.12 | 8.17 | 8.05 | 8.15 | 8.11 | qfq | 9,244,656 | 75,083,196 | 0.12% |
| 2023-11-27 | 8.19 | 8.22 | 8.09 | 8.14 | 8.10 | qfq | 6,298,326 | 51,221,818 | -0.61% |
| 2023-11-24 | 8.32 | 8.32 | 8.19 | 8.19 | 8.15 | qfq | 7,651,757 | 62,855,294 | -1.33% |
| 2023-11-23 | 8.28 | 8.33 | 8.21 | 8.30 | 8.26 | qfq | 9,092,375 | 75,141,649 | 0.24% |
| 2023-11-22 | 8.46 | 8.49 | 8.27 | 8.28 | 8.24 | qfq | 13,849,950 | 115,801,760 | -2.70% |
| 2023-11-21 | 8.64 | 8.66 | 8.50 | 8.51 | 8.47 | qfq | 9,067,163 | 77,740,496 | -1.05% |
| 2023-11-20 | 8.58 | 8.62 | 8.41 | 8.60 | 8.56 | qfq | 11,666,158 | 99,458,125 | 0.82% |
| 2023-11-17 | 8.47 | 8.57 | 8.40 | 8.53 | 8.49 | qfq | 10,389,561 | 88,153,039 | 0.83% |
| 2023-11-16 | 8.64 | 8.70 | 8.46 | 8.46 | 8.42 | qfq | 11,028,307 | 94,092,097 | -2.31% |
| 2023-11-15 | 8.63 | 8.78 | 8.63 | 8.66 | 8.62 | qfq | 13,652,990 | 118,946,596 | 1.05% |
| 2023-11-14 | 8.53 | 8.62 | 8.50 | 8.57 | 8.53 | qfq | 8,543,424 | 73,194,653 | 0.23% |
| 2023-11-13 | 8.57 | 8.60 | 8.48 | 8.55 | 8.51 | qfq | 7,857,048 | 67,003,833 | 0.12% |
| 2023-11-10 | 8.60 | 8.60 | 8.42 | 8.54 | 8.50 | qfq | 6,894,036 | 58,870,543 | -0.58% |
| 2023-11-09 | 8.62 | 8.68 | 8.58 | 8.59 | 8.55 | qfq | 10,228,066 | 88,306,674 | -0.23% |
| 2023-11-08 | 8.62 | 8.64 | 8.54 | 8.61 | 8.57 | qfq | 11,705,437 | 100,644,189 | -0.12% |
| 2023-11-07 | 8.69 | 8.77 | 8.57 | 8.62 | 8.58 | qfq | 10,181,984 | 87,770,272 | -1.26% |
| 2023-11-06 | 8.52 | 8.75 | 8.52 | 8.73 | 8.69 | qfq | 12,343,422 | 107,136,534 | 2.95% |
| 2023-11-03 | 8.47 | 8.55 | 8.42 | 8.48 | 8.44 | qfq | 7,911,609 | 67,268,300 | 0.47% |
| 2023-11-02 | 8.53 | 8.56 | 8.42 | 8.44 | 8.40 | qfq | 5,291,082 | 44,893,356 | -0.94% |
| 2023-11-01 | 8.59 | 8.59 | 8.46 | 8.52 | 8.48 | qfq | 5,731,189 | 48,840,921 | 0.00% |
| 2023-10-31 | 8.60 | 8.63 | 8.47 | 8.52 | 8.48 | qfq | 6,835,360 | 58,267,854 | -1.39% |
| 2023-10-30 | 8.50 | 8.68 | 8.46 | 8.64 | 8.60 | qfq | 12,181,911 | 104,544,999 | 0.93% |
| 2023-10-27 | 8.21 | 8.63 | 8.11 | 8.56 | 8.52 | qfq | 14,131,187 | 119,397,709 | 3.88% |
| 2023-10-26 | 8.24 | 8.30 | 8.05 | 8.24 | 8.20 | qfq | 8,454,450 | 68,806,336 | -0.72% |
| 2023-10-25 | 8.30 | 8.43 | 8.29 | 8.30 | 8.26 | qfq | 6,566,709 | 54,869,569 | 0.61% |
| 2023-10-24 | 8.11 | 8.29 | 8.11 | 8.25 | 8.21 | qfq | 9,717,342 | 79,834,758 | 2.23% |
| 2023-10-23 | 8.45 | 8.49 | 8.03 | 8.07 | 8.03 | qfq | 8,041,515 | 66,087,731 | -4.38% |
| 2023-10-20 | 8.33 | 8.53 | 8.30 | 8.44 | 8.40 | qfq | 8,619,803 | 72,779,191 | 1.44% |
| 2023-10-19 | 8.37 | 8.51 | 8.32 | 8.32 | 8.28 | qfq | 6,766,041 | 56,760,146 | -0.95% |
| 2023-10-18 | 8.56 | 8.59 | 8.40 | 8.40 | 8.36 | qfq | 6,098,086 | 51,620,143 | -1.87% |
| 2023-10-17 | 8.50 | 8.63 | 8.46 | 8.56 | 8.52 | qfq | 7,961,752 | 68,227,862 | 0.71% |
| 2023-10-16 | 8.69 | 8.71 | 8.44 | 8.50 | 8.46 | qfq | 7,359,202 | 62,680,338 | -2.19% |
| 2023-10-13 | 8.70 | 8.74 | 8.61 | 8.69 | 8.65 | qfq | 7,760,510 | 67,224,364 | -1.03% |
| 2023-10-12 | 8.45 | 8.78 | 8.45 | 8.78 | 8.74 | qfq | 16,687,141 | 144,416,287 | 4.15% |
| 2023-10-11 | 8.44 | 8.52 | 8.42 | 8.43 | 8.39 | qfq | 7,571,088 | 64,079,625 | -0.24% |
| 2023-10-10 | 8.41 | 8.62 | 8.40 | 8.45 | 8.41 | qfq | 7,477,683 | 63,612,608 | 0.48% |
| 2023-10-09 | 8.54 | 8.54 | 8.37 | 8.41 | 8.37 | qfq | 8,137,825 | 68,606,095 | -1.64% |
| 2023-09-28 | 8.63 | 8.75 | 8.54 | 8.55 | 8.51 | qfq | 10,167,639 | 87,536,760 | -0.93% |
| 2023-09-27 | 8.54 | 8.82 | 8.54 | 8.63 | 8.59 | qfq | 10,173,502 | 88,266,389 | 0.47% |
| 2023-09-26 | 8.69 | 8.75 | 8.58 | 8.59 | 8.55 | qfq | 7,301,912 | 63,056,586 | -1.15% |
| 2023-09-25 | 8.85 | 8.88 | 8.67 | 8.69 | 8.65 | qfq | 9,187,740 | 80,240,607 | -1.92% |
| 2023-09-22 | 8.77 | 8.88 | 8.72 | 8.86 | 8.82 | qfq | 11,204,932 | 98,735,077 | 0.80% |
| 2023-09-21 | 8.79 | 8.91 | 8.77 | 8.79 | 8.75 | qfq | 7,232,221 | 63,961,381 | -0.34% |
| 2023-09-20 | 9.15 | 9.20 | 8.82 | 8.82 | 8.78 | qfq | 12,492,593 | 111,871,759 | -4.03% |
| 2023-09-19 | 9.40 | 9.42 | 9.16 | 9.19 | 9.15 | qfq | 5,281,743 | 48,832,013 | -1.92% |
| 2023-09-18 | 9.18 | 9.44 | 9.14 | 9.37 | 9.33 | qfq | 5,839,531 | 54,590,865 | 1.85% |
| 2023-09-15 | 9.24 | 9.25 | 9.14 | 9.20 | 9.16 | qfq | 4,783,948 | 43,917,920 | 0.22% |
| 2023-09-14 | 9.28 | 9.36 | 9.14 | 9.18 | 9.14 | qfq | 5,126,674 | 47,219,877 | -1.50% |
| 2023-09-13 | 9.53 | 9.56 | 9.28 | 9.32 | 9.28 | qfq | 5,097,354 | 47,821,150 | -1.69% |
| 2023-09-12 | 9.46 | 9.58 | 9.41 | 9.48 | 9.44 | qfq | 5,610,701 | 53,271,424 | -0.11% |
| 2023-09-11 | 9.18 | 9.54 | 9.11 | 9.49 | 9.45 | qfq | 9,253,692 | 86,682,414 | 3.83% |
| 2023-09-08 | 9.14 | 9.25 | 9.13 | 9.14 | 9.10 | qfq | 4,457,119 | 40,958,362 | -0.65% |
| 2023-09-07 | 9.51 | 9.55 | 9.20 | 9.20 | 9.16 | qfq | 9,113,260 | 85,189,239 | -3.56% |
| 2023-09-06 | 9.56 | 9.57 | 9.43 | 9.54 | 9.50 | qfq | 5,593,640 | 53,150,728 | -0.10% |
| 2023-09-05 | 9.63 | 9.69 | 9.52 | 9.55 | 9.51 | qfq | 6,441,438 | 61,759,052 | -0.83% |
| 2023-09-04 | 9.41 | 9.65 | 9.39 | 9.63 | 9.59 | qfq | 10,183,204 | 97,353,347 | 2.56% |
| 2023-09-01 | 9.40 | 9.45 | 9.33 | 9.39 | 9.35 | qfq | 5,361,590 | 50,304,394 | -0.21% |
| 2023-08-31 | 9.55 | 9.62 | 9.38 | 9.41 | 9.37 | qfq | 7,328,190 | 69,305,599 | -1.67% |
| 2023-08-30 | 9.72 | 9.84 | 9.53 | 9.57 | 9.53 | qfq | 11,129,077 | 107,822,447 | -0.52% |
| 2023-08-29 | 9.49 | 9.72 | 9.42 | 9.62 | 9.58 | qfq | 14,795,967 | 142,212,022 | 1.80% |
| 2023-08-28 | 9.93 | 9.94 | 9.45 | 9.45 | 9.41 | qfq | 14,418,199 | 138,179,559 | 1.39% |
| 2023-08-25 | 9.37 | 9.43 | 9.27 | 9.32 | 9.28 | qfq | 6,919,416 | 64,747,451 | -0.11% |
| 2023-08-24 | 9.45 | 9.51 | 9.32 | 9.33 | 9.29 | qfq | 6,181,368 | 58,055,450 | -0.64% |
| 2023-08-23 | 9.57 | 9.58 | 9.33 | 9.39 | 9.35 | qfq | 7,132,655 | 67,378,430 | -1.68% |
| 2023-08-22 | 9.69 | 9.76 | 9.43 | 9.55 | 9.51 | qfq | 9,005,657 | 86,052,293 | -1.34% |
| 2023-08-21 | 9.74 | 9.87 | 9.65 | 9.68 | 9.64 | qfq | 8,504,926 | 82,922,469 | -1.53% |
| 2023-08-18 | 9.96 | 10.04 | 9.82 | 9.83 | 9.78 | qfq | 8,303,336 | 82,558,470 | 0.31% |
| 2023-08-17 | 9.75 | 9.84 | 9.61 | 9.80 | 9.75 | qfq | 6,111,368 | 59,653,653 | 0.72% |
| 2023-08-16 | 9.76 | 9.86 | 9.66 | 9.73 | 9.69 | qfq | 6,528,935 | 63,769,835 | -0.41% |
| 2023-08-15 | 10.40 | 10.46 | 9.63 | 9.77 | 9.72 | qfq | 18,149,177 | 179,187,671 | -5.97% |
| 2023-08-14 | 10.78 | 10.88 | 10.31 | 10.39 | 10.34 | qfq | 10,114,853 | 105,813,810 | -3.62% |
| 2023-08-11 | 10.95 | 11.05 | 10.76 | 10.78 | 10.73 | qfq | 6,236,565 | 67,859,624 | -1.55% |
| 2023-08-10 | 11.13 | 11.14 | 10.94 | 10.95 | 10.90 | qfq | 4,324,443 | 47,674,350 | -1.08% |
| 2023-08-09 | 11.09 | 11.15 | 11.00 | 11.07 | 11.02 | qfq | 3,865,082 | 42,756,464 | -0.45% |
| 2023-08-08 | 11.08 | 11.15 | 11.05 | 11.12 | 11.07 | qfq | 4,576,076 | 50,873,604 | -0.27% |
| 2023-08-07 | 11.16 | 11.27 | 11.04 | 11.15 | 11.10 | qfq | 5,018,287 | 55,833,743 | -0.54% |
| 2023-08-04 | 11.24 | 11.29 | 11.19 | 11.21 | 11.16 | qfq | 5,511,200 | 61,876,241 | 0.18% |
| 2023-08-03 | 11.18 | 11.32 | 11.12 | 11.19 | 11.14 | qfq | 6,259,061 | 70,185,219 | 0.00% |
| 2023-08-02 | 11.25 | 11.28 | 11.18 | 11.19 | 11.14 | qfq | 4,374,057 | 49,110,741 | -0.27% |
| 2023-08-01 | 11.18 | 11.25 | 11.12 | 11.22 | 11.17 | qfq | 8,337,058 | 93,444,902 | 0.36% |
| 2023-07-31 | 11.06 | 11.22 | 11.05 | 11.18 | 11.13 | qfq | 11,019,233 | 123,087,596 | 1.45% |
| 2023-07-28 | 10.85 | 11.02 | 10.80 | 11.02 | 10.97 | qfq | 6,790,194 | 74,365,671 | 1.38% |
| 2023-07-27 | 11.00 | 11.05 | 10.87 | 10.87 | 10.82 | qfq | 5,774,730 | 63,260,549 | -1.00% |
| 2023-07-26 | 10.92 | 11.05 | 10.92 | 10.98 | 10.93 | qfq | 4,208,447 | 46,203,369 | 0.00% |
| 2023-07-25 | 10.97 | 11.08 | 10.91 | 10.98 | 10.93 | qfq | 5,272,064 | 57,927,773 | 1.29% |
| 2023-07-24 | 10.91 | 10.93 | 10.75 | 10.84 | 10.79 | qfq | 4,132,867 | 44,813,010 | -0.55% |
| 2023-07-21 | 10.80 | 11.00 | 10.78 | 10.90 | 10.85 | qfq | 5,292,497 | 57,762,029 | 0.28% |
| 2023-07-20 | 10.96 | 11.11 | 10.87 | 10.87 | 10.82 | qfq | 7,042,754 | 77,460,423 | -0.37% |
| 2023-07-19 | 10.97 | 10.99 | 10.84 | 10.91 | 10.86 | qfq | 3,390,598 | 36,962,377 | -0.55% |
| 2023-07-18 | 10.92 | 11.05 | 10.89 | 10.97 | 10.92 | qfq | 4,726,620 | 51,837,119 | 0.09% |