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
深振业Ａ000006.SZ
最近收盘价6.072026-07-17
最近交易日2026-07-17
成交量（股）25,352,266
成交额（元）158,773,758
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.50 | 6.60 | 6.07 | 6.07 | 6.07 | qfq | 25,352,266 | 158,773,758 | -7.47% |
| 2026-07-16 | 6.42 | 6.69 | 6.37 | 6.56 | 6.56 | qfq | 19,230,570 | 126,262,204 | 1.23% |
| 2026-07-15 | 6.38 | 6.53 | 6.32 | 6.48 | 6.48 | qfq | 16,162,900 | 104,126,171 | 0.15% |
| 2026-07-14 | 6.57 | 6.57 | 6.37 | 6.47 | 6.47 | qfq | 23,315,200 | 150,498,647 | -2.12% |
| 2026-07-13 | 7.01 | 7.22 | 6.61 | 6.61 | 6.61 | qfq | 25,133,116 | 172,072,455 | -6.64% |
| 2026-07-10 | 6.86 | 7.39 | 6.83 | 7.08 | 7.08 | qfq | 32,970,544 | 237,936,459 | 3.51% |
| 2026-07-09 | 6.75 | 6.89 | 6.64 | 6.84 | 6.84 | qfq | 15,070,505 | 102,025,575 | 0.88% |
| 2026-07-08 | 6.80 | 6.86 | 6.65 | 6.78 | 6.78 | qfq | 14,032,750 | 95,092,279 | -0.29% |
| 2026-07-07 | 7.00 | 7.08 | 6.75 | 6.80 | 6.80 | qfq | 17,296,675 | 118,943,488 | -4.09% |
| 2026-07-06 | 7.41 | 7.42 | 7.08 | 7.09 | 7.09 | qfq | 21,063,159 | 151,663,907 | -4.32% |
| 2026-07-03 | 7.38 | 7.54 | 7.34 | 7.41 | 7.41 | qfq | 15,910,413 | 118,462,974 | 0.82% |
| 2026-07-02 | 7.52 | 7.58 | 7.31 | 7.35 | 7.35 | qfq | 15,883,410 | 118,304,378 | -2.39% |
| 2026-07-01 | 7.50 | 7.65 | 7.40 | 7.53 | 7.53 | qfq | 17,967,665 | 135,732,571 | 0.67% |
| 2026-06-30 | 7.34 | 7.52 | 7.22 | 7.48 | 7.48 | qfq | 15,010,513 | 111,375,649 | 2.05% |
| 2026-06-29 | 7.17 | 7.41 | 7.08 | 7.33 | 7.33 | qfq | 22,675,525 | 165,207,802 | 2.23% |
| 2026-06-26 | 7.30 | 7.44 | 7.16 | 7.17 | 7.17 | qfq | 19,167,714 | 139,550,685 | -2.58% |
| 2026-06-25 | 7.45 | 7.52 | 7.23 | 7.36 | 7.36 | qfq | 22,670,823 | 166,617,910 | -2.13% |
| 2026-06-24 | 7.82 | 7.82 | 7.43 | 7.52 | 7.52 | qfq | 28,297,748 | 214,024,793 | -4.33% |
| 2026-06-23 | 7.71 | 8.10 | 7.65 | 7.86 | 7.86 | qfq | 28,265,958 | 223,753,094 | 0.90% |
| 2026-06-22 | 8.10 | 8.10 | 7.58 | 7.79 | 7.79 | qfq | 42,863,747 | 332,646,912 | -5.12% |
| 2026-06-18 | 7.75 | 8.51 | 7.72 | 8.21 | 8.21 | qfq | 61,663,420 | 507,013,658 | 6.07% |
| 2026-06-17 | 7.86 | 7.92 | 7.69 | 7.74 | 7.74 | qfq | 21,971,700 | 170,657,299 | -2.40% |
| 2026-06-16 | 7.85 | 8.08 | 7.65 | 7.93 | 7.93 | qfq | 33,482,519 | 263,445,139 | 0.63% |
| 2026-06-15 | 7.85 | 8.06 | 7.76 | 7.88 | 7.88 | qfq | 20,588,790 | 162,702,894 | 0.38% |
| 2026-06-12 | 7.85 | 8.03 | 7.72 | 7.85 | 7.85 | qfq | 23,778,961 | 187,575,953 | 0.00% |
| 2026-06-11 | 7.89 | 7.89 | 7.66 | 7.85 | 7.85 | qfq | 22,845,939 | 177,452,205 | -1.88% |
| 2026-06-10 | 7.95 | 8.19 | 7.83 | 8.00 | 8.00 | qfq | 25,552,951 | 205,113,245 | 0.50% |
| 2026-06-09 | 8.04 | 8.06 | 7.59 | 7.96 | 7.96 | qfq | 29,236,071 | 229,189,319 | 0.00% |
| 2026-06-08 | 8.25 | 8.30 | 7.92 | 7.96 | 7.96 | qfq | 39,058,969 | 316,738,992 | -6.46% |
| 2026-06-05 | 8.41 | 8.69 | 8.21 | 8.51 | 8.51 | qfq | 34,737,209 | 294,982,910 | 1.31% |
| 2026-06-04 | 8.44 | 8.63 | 8.32 | 8.40 | 8.40 | qfq | 26,255,255 | 222,387,273 | -1.06% |
| 2026-06-03 | 8.73 | 8.75 | 8.38 | 8.49 | 8.49 | qfq | 37,718,140 | 322,376,981 | -4.07% |
| 2026-06-02 | 8.95 | 9.35 | 8.76 | 8.85 | 8.85 | qfq | 40,270,410 | 363,061,534 | -0.34% |
| 2026-06-01 | 9.04 | 9.13 | 8.87 | 8.88 | 8.88 | qfq | 27,844,699 | 249,715,591 | -2.42% |
| 2026-05-29 | 9.64 | 9.80 | 9.05 | 9.10 | 9.10 | qfq | 41,529,572 | 390,598,528 | -4.91% |
| 2026-05-28 | 9.77 | 9.83 | 9.35 | 9.57 | 9.57 | qfq | 36,189,516 | 346,187,927 | -2.84% |
| 2026-05-27 | 10.20 | 10.32 | 9.83 | 9.85 | 9.85 | qfq | 36,182,289 | 362,456,228 | -4.00% |
| 2026-05-26 | 10.34 | 10.43 | 9.92 | 10.26 | 10.26 | qfq | 35,079,867 | 356,791,410 | -1.54% |
| 2026-05-25 | 10.89 | 10.94 | 10.13 | 10.42 | 10.42 | qfq | 51,773,742 | 538,019,190 | -4.23% |
| 2026-05-22 | 10.62 | 11.08 | 10.45 | 10.88 | 10.88 | qfq | 48,189,368 | 519,744,625 | 4.02% |
| 2026-05-21 | 10.86 | 11.18 | 10.45 | 10.46 | 10.46 | qfq | 56,405,099 | 611,755,091 | -3.68% |
| 2026-05-20 | 11.21 | 11.25 | 10.75 | 10.86 | 10.86 | qfq | 50,703,255 | 551,997,896 | -2.51% |
| 2026-05-19 | 10.98 | 11.25 | 10.66 | 11.14 | 11.14 | qfq | 94,212,771 | 1,038,300,117 | 4.21% |
| 2026-05-18 | 9.79 | 10.69 | 9.79 | 10.69 | 10.69 | qfq | 34,426,773 | 358,792,642 | 9.98% |
| 2026-05-15 | 9.95 | 10.25 | 9.62 | 9.72 | 9.72 | qfq | 46,801,250 | 462,786,783 | -2.21% |
| 2026-05-14 | 10.38 | 10.45 | 9.93 | 9.94 | 9.94 | qfq | 63,031,814 | 637,023,898 | -4.24% |
| 2026-05-13 | 10.63 | 10.99 | 10.33 | 10.38 | 10.38 | qfq | 127,824,759 | 1,358,961,309 | -0.67% |
| 2026-05-12 | 9.60 | 10.45 | 9.48 | 10.45 | 10.45 | qfq | 81,430,390 | 831,437,630 | 10.00% |
| 2026-05-11 | 9.36 | 9.58 | 9.25 | 9.50 | 9.50 | qfq | 33,762,586 | 319,357,762 | 0.53% |
| 2026-05-08 | 9.41 | 9.63 | 9.37 | 9.45 | 9.45 | qfq | 24,795,896 | 235,372,191 | 0.11% |
| 2026-05-07 | 9.63 | 9.64 | 9.30 | 9.44 | 9.44 | qfq | 28,964,316 | 273,799,875 | -0.32% |
| 2026-05-06 | 9.59 | 9.62 | 9.30 | 9.47 | 9.47 | qfq | 42,610,058 | 401,899,192 | -2.37% |
| 2026-04-30 | 9.67 | 9.71 | 9.39 | 9.70 | 9.70 | qfq | 28,485,782 | 272,659,465 | 2.00% |
| 2026-04-29 | 9.17 | 9.54 | 9.09 | 9.51 | 9.51 | qfq | 23,628,523 | 221,527,957 | 3.59% |
| 2026-04-28 | 9.41 | 9.44 | 9.13 | 9.18 | 9.18 | qfq | 21,243,599 | 196,912,210 | -1.82% |
| 2026-04-27 | 9.76 | 9.78 | 9.14 | 9.35 | 9.35 | qfq | 36,338,771 | 340,638,474 | -5.36% |
| 2026-04-24 | 9.72 | 9.90 | 9.72 | 9.88 | 9.88 | qfq | 29,329,380 | 288,699,468 | 1.65% |
| 2026-04-23 | 9.72 | 10.04 | 9.66 | 9.72 | 9.72 | qfq | 33,408,904 | 327,771,328 | -0.41% |
| 2026-04-22 | 9.60 | 9.88 | 9.55 | 9.76 | 9.76 | qfq | 27,165,215 | 264,414,488 | 0.93% |
| 2026-04-21 | 9.73 | 9.89 | 9.58 | 9.67 | 9.67 | qfq | 24,526,463 | 237,715,430 | -0.62% |
| 2026-04-20 | 9.48 | 9.80 | 9.36 | 9.73 | 9.73 | qfq | 36,651,147 | 354,257,104 | 1.67% |
| 2026-04-17 | 9.38 | 9.71 | 9.21 | 9.57 | 9.57 | qfq | 44,809,308 | 424,627,290 | 1.81% |
| 2026-04-16 | 8.76 | 9.47 | 8.73 | 9.40 | 9.40 | qfq | 41,158,183 | 375,650,981 | 7.06% |
| 2026-04-15 | 8.84 | 8.94 | 8.74 | 8.78 | 8.78 | qfq | 19,744,198 | 174,706,754 | -0.79% |
| 2026-04-14 | 8.62 | 8.93 | 8.47 | 8.85 | 8.85 | qfq | 30,371,454 | 265,470,971 | 3.15% |
| 2026-04-13 | 8.56 | 8.66 | 8.45 | 8.58 | 8.58 | qfq | 19,359,444 | 165,703,520 | -1.15% |
| 2026-04-10 | 8.54 | 8.90 | 8.54 | 8.68 | 8.68 | qfq | 19,262,652 | 168,802,101 | 1.88% |
| 2026-04-09 | 8.58 | 8.67 | 8.37 | 8.52 | 8.52 | qfq | 17,158,811 | 146,037,144 | -1.05% |
| 2026-04-08 | 8.48 | 8.64 | 8.35 | 8.61 | 8.61 | qfq | 26,499,739 | 225,437,366 | 3.99% |
| 2026-04-07 | 8.16 | 8.30 | 7.98 | 8.28 | 8.28 | qfq | 25,339,284 | 206,580,168 | 1.60% |
| 2026-04-03 | 8.86 | 8.88 | 8.09 | 8.15 | 8.15 | qfq | 47,132,857 | 393,208,551 | -8.63% |
| 2026-04-02 | 8.91 | 9.17 | 8.80 | 8.92 | 8.92 | qfq | 33,070,056 | 296,689,891 | 0.56% |
| 2026-04-01 | 8.72 | 8.93 | 8.71 | 8.87 | 8.87 | qfq | 19,580,902 | 172,909,463 | 3.14% |
| 2026-03-31 | 8.81 | 9.04 | 8.60 | 8.60 | 8.60 | qfq | 22,410,046 | 197,072,290 | -2.71% |
| 2026-03-30 | 8.86 | 8.95 | 8.72 | 8.84 | 8.84 | qfq | 20,946,628 | 185,256,704 | -1.67% |
| 2026-03-27 | 8.90 | 9.03 | 8.80 | 8.99 | 8.99 | qfq | 22,662,687 | 202,673,245 | -0.66% |
| 2026-03-26 | 8.88 | 9.55 | 8.88 | 9.05 | 9.05 | qfq | 48,867,581 | 448,621,632 | 2.14% |
| 2026-03-25 | 8.50 | 9.09 | 8.39 | 8.86 | 8.86 | qfq | 41,695,797 | 365,175,631 | 4.98% |
| 2026-03-24 | 8.29 | 8.46 | 8.15 | 8.44 | 8.44 | qfq | 23,318,983 | 193,471,510 | 3.94% |
| 2026-03-23 | 8.55 | 8.59 | 8.00 | 8.12 | 8.12 | qfq | 35,166,140 | 292,416,490 | -7.52% |
| 2026-03-20 | 9.11 | 9.24 | 8.78 | 8.78 | 8.78 | qfq | 26,350,243 | 236,504,153 | -3.20% |
| 2026-03-19 | 9.14 | 9.30 | 8.99 | 9.07 | 9.07 | qfq | 29,625,653 | 269,652,717 | -1.84% |
| 2026-03-18 | 9.05 | 9.26 | 9.00 | 9.24 | 9.24 | qfq | 26,068,952 | 238,806,656 | 2.10% |
| 2026-03-17 | 9.17 | 9.26 | 9.05 | 9.05 | 9.05 | qfq | 23,333,090 | 214,007,993 | -1.20% |
| 2026-03-16 | 9.00 | 9.19 | 8.97 | 9.16 | 9.16 | qfq | 23,946,847 | 217,946,655 | 1.44% |
| 2026-03-13 | 9.03 | 9.21 | 8.98 | 9.03 | 9.03 | qfq | 19,676,576 | 179,324,631 | -0.66% |
| 2026-03-12 | 9.11 | 9.18 | 8.95 | 9.09 | 9.09 | qfq | 15,906,760 | 143,621,198 | -0.44% |
| 2026-03-11 | 9.14 | 9.19 | 9.04 | 9.13 | 9.13 | qfq | 19,575,809 | 178,580,364 | -0.11% |
| 2026-03-10 | 8.92 | 9.19 | 8.90 | 9.14 | 9.14 | qfq | 27,919,984 | 253,164,375 | 3.28% |
| 2026-03-09 | 9.02 | 9.06 | 8.63 | 8.85 | 8.85 | qfq | 35,969,763 | 316,014,578 | -3.07% |
| 2026-03-06 | 8.62 | 9.32 | 8.60 | 9.13 | 9.13 | qfq | 39,906,952 | 361,877,351 | 4.82% |
| 2026-03-05 | 8.72 | 8.99 | 8.65 | 8.71 | 8.71 | qfq | 22,483,210 | 197,613,074 | 1.75% |
| 2026-03-04 | 8.37 | 8.70 | 8.31 | 8.56 | 8.56 | qfq | 18,237,300 | 156,255,311 | 0.00% |
| 2026-03-03 | 8.91 | 9.03 | 8.51 | 8.56 | 8.56 | qfq | 29,832,702 | 260,234,437 | -4.25% |
| 2026-03-02 | 9.05 | 9.09 | 8.82 | 8.94 | 8.94 | qfq | 32,286,893 | 289,234,379 | -3.66% |
| 2026-02-27 | 9.32 | 9.32 | 9.14 | 9.28 | 9.28 | qfq | 23,726,117 | 218,922,885 | -0.43% |
| 2026-02-26 | 9.68 | 9.72 | 9.25 | 9.32 | 9.32 | qfq | 39,701,991 | 373,627,625 | -3.72% |
| 2026-02-25 | 9.27 | 9.85 | 9.24 | 9.68 | 9.68 | qfq | 46,082,315 | 443,432,602 | 4.42% |
| 2026-02-24 | 9.60 | 9.60 | 9.20 | 9.27 | 9.27 | qfq | 31,021,183 | 287,748,142 | -1.70% |
| 2026-02-13 | 9.22 | 9.84 | 9.20 | 9.43 | 9.43 | qfq | 50,421,077 | 484,190,608 | 2.50% |
| 2026-02-12 | 9.32 | 9.37 | 9.09 | 9.20 | 9.20 | qfq | 25,018,364 | 231,004,679 | -1.60% |
| 2026-02-11 | 9.28 | 9.49 | 9.21 | 9.35 | 9.35 | qfq | 20,875,483 | 195,574,672 | 1.08% |
| 2026-02-10 | 9.36 | 9.42 | 9.22 | 9.25 | 9.25 | qfq | 18,728,756 | 174,757,245 | -1.39% |
| 2026-02-09 | 9.18 | 9.53 | 9.16 | 9.38 | 9.38 | qfq | 32,062,963 | 299,594,369 | 4.45% |
| 2026-02-06 | 8.92 | 9.15 | 8.82 | 8.98 | 8.98 | qfq | 19,186,855 | 172,214,616 | -0.22% |
| 2026-02-05 | 8.96 | 9.13 | 8.94 | 9.00 | 9.00 | qfq | 17,148,516 | 155,042,262 | -0.66% |
| 2026-02-04 | 8.81 | 9.08 | 8.81 | 9.06 | 9.06 | qfq | 21,564,277 | 193,368,724 | 2.03% |
| 2026-02-03 | 8.83 | 8.90 | 8.74 | 8.88 | 8.88 | qfq | 18,943,811 | 167,191,772 | 1.95% |
| 2026-02-02 | 8.80 | 9.04 | 8.66 | 8.71 | 8.71 | qfq | 23,864,534 | 210,864,693 | -2.79% |
| 2026-01-30 | 9.01 | 9.13 | 8.60 | 8.96 | 8.96 | qfq | 38,040,051 | 337,063,916 | -1.32% |
| 2026-01-29 | 8.84 | 9.21 | 8.72 | 9.08 | 9.08 | qfq | 33,072,921 | 299,711,792 | 1.57% |
| 2026-01-28 | 9.03 | 9.14 | 8.92 | 8.94 | 8.94 | qfq | 22,359,496 | 201,146,930 | -0.22% |
| 2026-01-27 | 9.30 | 9.33 | 8.74 | 8.96 | 8.96 | qfq | 41,414,793 | 370,076,706 | -3.76% |
| 2026-01-26 | 9.73 | 9.78 | 9.30 | 9.31 | 9.31 | qfq | 36,729,242 | 346,491,181 | -4.41% |
| 2026-01-23 | 9.64 | 9.78 | 9.59 | 9.74 | 9.74 | qfq | 39,671,176 | 384,193,870 | 0.93% |
| 2026-01-22 | 9.58 | 9.78 | 9.30 | 9.65 | 9.65 | qfq | 50,189,922 | 476,040,543 | 0.00% |
| 2026-01-21 | 9.25 | 10.04 | 9.15 | 9.65 | 9.65 | qfq | 83,340,316 | 811,281,168 | 3.32% |
| 2026-01-20 | 9.15 | 9.38 | 9.07 | 9.34 | 9.34 | qfq | 38,367,144 | 354,803,451 | 2.08% |
| 2026-01-19 | 9.19 | 9.20 | 9.00 | 9.15 | 9.15 | qfq | 22,172,894 | 202,431,659 | -0.65% |
| 2026-01-16 | 9.35 | 9.58 | 9.16 | 9.21 | 9.21 | qfq | 30,491,966 | 283,574,880 | -1.07% |
| 2026-01-15 | 9.41 | 9.50 | 9.19 | 9.31 | 9.31 | qfq | 31,606,950 | 294,572,439 | -1.59% |
| 2026-01-14 | 9.53 | 9.75 | 9.29 | 9.46 | 9.46 | qfq | 42,712,712 | 406,688,688 | -1.05% |
| 2026-01-13 | 9.86 | 10.05 | 9.54 | 9.56 | 9.56 | qfq | 48,598,404 | 475,617,996 | -3.14% |
| 2026-01-12 | 9.99 | 10.15 | 9.69 | 9.87 | 9.87 | qfq | 64,566,570 | 635,706,457 | -2.76% |
| 2026-01-09 | 9.89 | 10.43 | 9.81 | 10.15 | 10.15 | qfq | 63,663,691 | 642,804,587 | 2.32% |
| 2026-01-08 | 9.79 | 9.95 | 9.64 | 9.92 | 9.92 | qfq | 33,126,687 | 326,849,977 | 1.43% |
| 2026-01-07 | 9.86 | 10.08 | 9.75 | 9.78 | 9.78 | qfq | 37,504,475 | 371,286,740 | -0.81% |
| 2026-01-06 | 9.74 | 10.02 | 9.71 | 9.86 | 9.86 | qfq | 33,802,355 | 333,900,259 | 1.34% |
| 2026-01-05 | 9.83 | 9.83 | 9.55 | 9.73 | 9.73 | qfq | 32,218,785 | 312,383,569 | -2.21% |
| 2025-12-31 | 9.95 | 10.03 | 9.69 | 9.95 | 9.95 | qfq | 27,036,908 | 267,758,676 | 0.91% |
| 2025-12-30 | 9.80 | 9.99 | 9.61 | 9.86 | 9.86 | qfq | 30,537,185 | 298,560,079 | 0.61% |
| 2025-12-29 | 10.09 | 10.10 | 9.74 | 9.80 | 9.80 | qfq | 35,944,881 | 354,508,530 | -3.83% |
| 2025-12-26 | 10.01 | 10.35 | 10.00 | 10.19 | 10.19 | qfq | 36,518,617 | 372,067,391 | 1.09% |
| 2025-12-25 | 9.95 | 10.19 | 9.91 | 10.08 | 10.08 | qfq | 25,459,592 | 255,388,739 | 1.51% |
| 2025-12-24 | 9.70 | 10.20 | 9.69 | 9.93 | 9.93 | qfq | 31,274,209 | 311,074,796 | 1.12% |
| 2025-12-23 | 9.78 | 9.98 | 9.66 | 9.82 | 9.82 | qfq | 26,402,300 | 258,698,894 | 0.41% |
| 2025-12-22 | 9.72 | 9.80 | 9.55 | 9.78 | 9.78 | qfq | 20,788,552 | 201,986,082 | 0.00% |
| 2025-12-19 | 9.57 | 9.82 | 9.47 | 9.78 | 9.78 | qfq | 23,119,068 | 223,700,480 | 2.41% |
| 2025-12-18 | 9.50 | 9.86 | 9.50 | 9.55 | 9.55 | qfq | 24,188,383 | 233,937,214 | 0.21% |
| 2025-12-17 | 9.38 | 9.58 | 9.29 | 9.53 | 9.53 | qfq | 28,755,495 | 271,139,858 | 1.82% |
| 2025-12-16 | 9.80 | 9.86 | 9.33 | 9.36 | 9.36 | qfq | 29,307,458 | 278,724,842 | -4.68% |
| 2025-12-15 | 9.85 | 9.97 | 9.78 | 9.82 | 9.82 | qfq | 22,011,799 | 217,031,999 | -1.90% |
| 2025-12-12 | 10.10 | 10.27 | 9.93 | 10.01 | 10.01 | qfq | 25,993,177 | 261,685,943 | 0.10% |
| 2025-12-11 | 10.33 | 10.40 | 9.99 | 10.00 | 10.00 | qfq | 33,361,482 | 337,515,823 | -3.57% |
| 2025-12-10 | 10.23 | 10.65 | 10.02 | 10.37 | 10.37 | qfq | 48,450,342 | 498,019,290 | 1.47% |
| 2025-12-09 | 10.16 | 10.40 | 10.08 | 10.22 | 10.22 | qfq | 21,267,305 | 216,771,115 | 0.10% |
| 2025-12-08 | 9.98 | 10.32 | 9.94 | 10.21 | 10.21 | qfq | 26,539,284 | 269,617,653 | 1.19% |
| 2025-12-05 | 9.84 | 10.28 | 9.73 | 10.09 | 10.09 | qfq | 32,033,257 | 320,913,515 | 2.23% |
| 2025-12-04 | 9.82 | 9.95 | 9.58 | 9.87 | 9.87 | qfq | 32,525,564 | 317,733,947 | -0.10% |
| 2025-12-03 | 10.25 | 10.25 | 9.86 | 9.88 | 9.88 | qfq | 32,277,141 | 322,597,627 | -2.56% |
| 2025-12-02 | 10.46 | 10.50 | 10.10 | 10.14 | 10.14 | qfq | 33,172,223 | 339,322,049 | -2.78% |
| 2025-12-01 | 10.88 | 10.91 | 10.35 | 10.43 | 10.43 | qfq | 42,197,664 | 444,839,931 | -5.27% |
| 2025-11-28 | 10.64 | 11.09 | 10.61 | 11.01 | 11.01 | qfq | 30,850,106 | 335,930,023 | 2.80% |
| 2025-11-27 | 11.00 | 11.08 | 10.69 | 10.71 | 10.71 | qfq | 28,829,784 | 312,933,081 | -1.38% |
| 2025-11-26 | 10.60 | 11.05 | 10.55 | 10.86 | 10.86 | qfq | 39,906,061 | 434,251,639 | 1.97% |
| 2025-11-25 | 10.57 | 10.79 | 10.47 | 10.65 | 10.65 | qfq | 29,236,160 | 311,485,438 | 2.21% |
| 2025-11-24 | 10.51 | 10.61 | 10.30 | 10.42 | 10.42 | qfq | 35,110,430 | 366,435,602 | -0.76% |
| 2025-11-21 | 10.78 | 11.10 | 10.46 | 10.50 | 10.50 | qfq | 37,589,950 | 404,461,276 | -4.28% |
| 2025-11-20 | 10.91 | 11.05 | 10.83 | 10.97 | 10.97 | qfq | 27,620,463 | 302,108,523 | 0.18% |
| 2025-11-19 | 11.41 | 11.45 | 10.73 | 10.95 | 10.95 | qfq | 53,421,172 | 589,743,931 | -4.53% |
| 2025-11-18 | 11.64 | 11.86 | 11.33 | 11.47 | 11.47 | qfq | 42,172,181 | 486,430,385 | -0.95% |
| 2025-11-17 | 11.46 | 11.66 | 11.26 | 11.58 | 11.58 | qfq | 28,260,556 | 322,888,079 | 0.00% |
| 2025-11-14 | 11.40 | 11.81 | 11.40 | 11.58 | 11.58 | qfq | 29,996,700 | 348,682,841 | 0.17% |
| 2025-11-13 | 11.43 | 11.58 | 11.33 | 11.56 | 11.56 | qfq | 26,054,388 | 299,445,204 | 0.17% |
| 2025-11-12 | 11.75 | 11.85 | 11.26 | 11.54 | 11.54 | qfq | 44,407,936 | 510,298,056 | -2.70% |
| 2025-11-11 | 11.92 | 12.20 | 11.78 | 11.86 | 11.86 | qfq | 37,162,110 | 444,548,693 | -0.34% |
| 2025-11-10 | 12.07 | 12.21 | 11.82 | 11.90 | 11.90 | qfq | 37,261,069 | 446,253,538 | -2.22% |
| 2025-11-07 | 12.03 | 12.35 | 12.01 | 12.17 | 12.17 | qfq | 38,896,194 | 474,523,624 | 0.25% |
| 2025-11-06 | 12.06 | 12.28 | 11.80 | 12.14 | 12.14 | qfq | 46,430,669 | 562,028,301 | 0.33% |
| 2025-11-05 | 11.61 | 12.16 | 11.61 | 12.10 | 12.10 | qfq | 38,143,552 | 457,918,654 | 1.42% |
| 2025-11-04 | 12.35 | 12.40 | 11.78 | 11.93 | 11.93 | qfq | 53,242,701 | 640,172,918 | -3.56% |
| 2025-11-03 | 12.64 | 12.64 | 11.91 | 12.37 | 12.37 | qfq | 57,647,089 | 710,438,711 | -2.44% |
| 2025-10-31 | 12.89 | 13.19 | 12.57 | 12.68 | 12.68 | qfq | 74,009,139 | 953,752,554 | 0.24% |
| 2025-10-30 | 13.04 | 13.09 | 12.65 | 12.65 | 12.65 | qfq | 55,428,105 | 709,524,457 | -2.92% |
| 2025-10-29 | 12.76 | 13.68 | 12.71 | 13.03 | 13.03 | qfq | 94,789,905 | 1,244,615,015 | 1.72% |
| 2025-10-28 | 13.20 | 13.26 | 12.58 | 12.81 | 12.81 | qfq | 99,902,648 | 1,284,892,832 | -3.68% |
| 2025-10-27 | 13.83 | 14.04 | 13.24 | 13.30 | 13.30 | qfq | 110,857,207 | 1,495,877,585 | -5.27% |
| 2025-10-24 | 14.35 | 15.50 | 13.53 | 14.04 | 14.04 | qfq | 147,325,402 | 2,108,061,717 | -0.78% |
| 2025-10-23 | 14.44 | 14.44 | 13.53 | 14.15 | 14.15 | qfq | 168,288,050 | 2,359,131,476 | 7.77% |
| 2025-10-22 | 13.75 | 13.98 | 13.10 | 13.13 | 13.13 | qfq | 131,379,321 | 1,760,163,030 | -0.68% |
| 2025-10-21 | 11.97 | 13.22 | 11.73 | 13.22 | 13.22 | qfq | 95,692,685 | 1,207,541,059 | 9.98% |
| 2025-10-20 | 12.67 | 12.94 | 11.81 | 12.02 | 12.02 | qfq | 127,864,734 | 1,569,125,029 | -1.80% |
| 2025-10-17 | 11.72 | 12.60 | 11.72 | 12.24 | 12.24 | qfq | 162,385,695 | 2,017,193,667 | 6.90% |
| 2025-10-16 | 11.17 | 11.87 | 11.17 | 11.45 | 11.45 | qfq | 142,609,011 | 1,642,459,095 | -7.74% |
| 2025-10-15 | 13.05 | 13.21 | 12.41 | 12.41 | 12.41 | qfq | 88,638,607 | 1,114,119,702 | -10.01% |
| 2025-10-14 | 14.43 | 14.44 | 13.17 | 13.79 | 13.79 | qfq | 226,131,810 | 3,142,191,096 | 5.03% |
| 2025-10-13 | 12.20 | 13.13 | 12.19 | 13.13 | 13.13 | qfq | 58,508,773 | 756,544,527 | 9.97% |
| 2025-10-10 | 10.74 | 11.94 | 10.68 | 11.94 | 11.94 | qfq | 113,448,260 | 1,283,165,582 | 10.05% |
| 2025-10-09 | 10.42 | 11.10 | 10.32 | 10.85 | 10.85 | qfq | 103,428,608 | 1,119,062,237 | 5.44% |
| 2025-09-30 | 9.48 | 10.29 | 9.44 | 10.29 | 10.29 | qfq | 49,876,679 | 502,879,555 | 10.05% |
| 2025-09-29 | 9.52 | 9.60 | 9.22 | 9.35 | 9.35 | qfq | 66,228,510 | 618,824,494 | -1.68% |
| 2025-09-26 | 9.27 | 10.10 | 9.27 | 9.51 | 9.51 | qfq | 100,560,427 | 983,640,702 | 2.48% |
| 2025-09-25 | 9.50 | 9.66 | 9.05 | 9.28 | 9.28 | qfq | 116,076,967 | 1,087,703,065 | 0.11% |
| 2025-09-24 | 8.29 | 9.27 | 8.18 | 9.27 | 9.27 | qfq | 69,547,812 | 634,710,329 | 9.96% |
| 2025-09-23 | 7.96 | 8.58 | 7.69 | 8.43 | 8.43 | qfq | 81,500,244 | 651,128,137 | 6.44% |
| 2025-09-22 | 7.85 | 7.99 | 7.68 | 7.92 | 7.92 | qfq | 49,804,383 | 390,549,712 | -0.88% |
| 2025-09-19 | 7.82 | 8.10 | 7.60 | 7.99 | 7.99 | qfq | 64,880,728 | 508,080,094 | 2.83% |
| 2025-09-18 | 7.88 | 8.27 | 7.69 | 7.77 | 7.77 | qfq | 81,537,908 | 649,362,102 | -3.48% |
| 2025-09-17 | 7.56 | 8.31 | 7.51 | 8.05 | 8.05 | qfq | 81,540,657 | 644,945,621 | 5.92% |
| 2025-09-16 | 7.45 | 7.63 | 7.41 | 7.60 | 7.60 | qfq | 42,131,771 | 317,031,878 | 1.60% |
| 2025-09-15 | 7.55 | 7.57 | 7.23 | 7.48 | 7.48 | qfq | 57,558,872 | 424,002,152 | -2.22% |
| 2025-09-12 | 7.57 | 7.70 | 7.50 | 7.65 | 7.65 | qfq | 42,150,671 | 320,216,138 | 0.92% |
| 2025-09-11 | 7.50 | 7.64 | 7.37 | 7.58 | 7.58 | qfq | 41,863,395 | 313,916,777 | 0.66% |
| 2025-09-10 | 7.41 | 7.59 | 7.40 | 7.53 | 7.53 | qfq | 32,447,524 | 244,318,565 | 1.07% |
| 2025-09-09 | 7.61 | 7.70 | 7.42 | 7.45 | 7.45 | qfq | 46,222,639 | 348,616,078 | -2.23% |
| 2025-09-08 | 7.80 | 7.88 | 7.50 | 7.62 | 7.62 | qfq | 61,959,095 | 478,079,697 | -0.26% |
| 2025-09-05 | 7.37 | 7.65 | 7.21 | 7.64 | 7.64 | qfq | 54,530,038 | 407,407,224 | 3.66% |
| 2025-09-04 | 7.29 | 7.64 | 7.17 | 7.37 | 7.37 | qfq | 58,274,053 | 431,939,440 | 1.38% |
| 2025-09-03 | 7.21 | 7.49 | 7.16 | 7.27 | 7.27 | qfq | 46,193,937 | 338,977,996 | 0.28% |
| 2025-09-02 | 7.24 | 7.29 | 7.05 | 7.25 | 7.25 | qfq | 38,242,637 | 274,033,225 | 0.55% |
| 2025-09-01 | 7.28 | 7.38 | 7.19 | 7.21 | 7.21 | qfq | 37,146,737 | 269,645,391 | -1.77% |
| 2025-08-29 | 7.32 | 7.50 | 7.19 | 7.34 | 7.34 | qfq | 40,650,199 | 299,296,539 | 0.96% |
| 2025-08-28 | 7.10 | 7.32 | 7.06 | 7.27 | 7.27 | qfq | 45,598,438 | 328,233,144 | 3.27% |
| 2025-08-27 | 7.22 | 7.54 | 7.04 | 7.04 | 7.04 | qfq | 69,506,496 | 508,076,429 | -3.69% |
| 2025-08-26 | 7.23 | 7.42 | 7.16 | 7.31 | 7.31 | qfq | 47,426,199 | 344,994,051 | -0.27% |
| 2025-08-25 | 7.29 | 7.45 | 7.15 | 7.33 | 7.33 | qfq | 62,257,507 | 454,451,487 | 0.41% |
| 2025-08-22 | 7.30 | 7.38 | 7.24 | 7.30 | 7.30 | qfq | 40,473,420 | 295,032,457 | -0.82% |
| 2025-08-21 | 7.58 | 7.63 | 7.30 | 7.36 | 7.36 | qfq | 55,341,355 | 409,718,993 | -4.17% |
| 2025-08-20 | 7.77 | 7.85 | 7.50 | 7.68 | 7.68 | qfq | 68,745,132 | 527,588,492 | -2.29% |
| 2025-08-19 | 7.71 | 8.07 | 7.59 | 7.86 | 7.86 | qfq | 99,084,570 | 774,424,741 | 2.08% |
| 2025-08-18 | 7.60 | 7.84 | 7.47 | 7.70 | 7.70 | qfq | 104,852,579 | 803,042,403 | 5.05% |
| 2025-08-15 | 7.18 | 7.42 | 7.13 | 7.33 | 7.33 | qfq | 80,928,170 | 589,803,357 | 2.66% |
| 2025-08-14 | 7.37 | 7.67 | 7.11 | 7.14 | 7.14 | qfq | 100,939,807 | 741,095,270 | -3.90% |
| 2025-08-13 | 7.50 | 7.80 | 7.33 | 7.43 | 7.43 | qfq | 150,146,716 | 1,132,937,637 | -0.40% |
| 2025-08-12 | 7.04 | 7.46 | 6.98 | 7.46 | 7.46 | qfq | 114,378,979 | 825,668,426 | 10.03% |
| 2025-08-11 | 6.63 | 7.09 | 6.50 | 6.78 | 6.78 | qfq | 92,865,413 | 629,911,745 | 4.15% |
| 2025-08-08 | 6.34 | 6.52 | 6.27 | 6.51 | 6.51 | qfq | 42,794,528 | 273,840,992 | 2.52% |
| 2025-08-07 | 6.24 | 6.38 | 6.21 | 6.35 | 6.35 | qfq | 31,669,200 | 199,749,349 | 1.28% |
| 2025-08-06 | 6.25 | 6.33 | 6.17 | 6.27 | 6.27 | qfq | 20,905,758 | 130,811,392 | 0.48% |
| 2025-08-05 | 6.15 | 6.28 | 6.12 | 6.24 | 6.24 | qfq | 24,316,095 | 151,270,765 | 1.30% |
| 2025-08-04 | 6.10 | 6.20 | 6.09 | 6.16 | 6.16 | qfq | 14,512,207 | 89,064,375 | 0.16% |
| 2025-08-01 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | qfq | 17,585,604 | 107,874,904 | -0.16% |
| 2025-07-31 | 6.20 | 6.32 | 6.15 | 6.16 | 6.16 | qfq | 26,384,443 | 163,733,461 | -1.28% |
| 2025-07-30 | 6.30 | 6.35 | 6.21 | 6.24 | 6.24 | qfq | 19,051,300 | 119,600,448 | -1.58% |
| 2025-07-29 | 6.35 | 6.40 | 6.30 | 6.34 | 6.34 | qfq | 24,978,994 | 158,688,420 | -0.94% |
| 2025-07-28 | 6.26 | 6.45 | 6.19 | 6.40 | 6.40 | qfq | 38,467,397 | 242,907,113 | 2.07% |
| 2025-07-25 | 6.29 | 6.35 | 6.24 | 6.27 | 6.27 | qfq | 24,994,684 | 157,341,319 | 0.00% |
| 2025-07-24 | 6.18 | 6.29 | 6.17 | 6.27 | 6.27 | qfq | 28,405,765 | 177,216,302 | 0.97% |
| 2025-07-23 | 6.25 | 6.31 | 6.20 | 6.21 | 6.21 | qfq | 22,148,519 | 138,518,629 | -0.48% |
| 2025-07-22 | 6.25 | 6.27 | 6.16 | 6.24 | 6.24 | qfq | 19,761,000 | 122,815,813 | -0.32% |
| 2025-07-21 | 6.19 | 6.29 | 6.18 | 6.26 | 6.26 | qfq | 18,679,077 | 116,476,020 | 0.00% |
| 2025-07-18 | 6.26 | 6.32 | 6.23 | 6.26 | 6.26 | qfq | 12,885,605 | 80,599,774 | -0.48% |
| 2025-07-17 | 6.24 | 6.32 | 6.21 | 6.29 | 6.29 | qfq | 12,947,732 | 80,994,187 | 0.48% |
| 2025-07-16 | 6.26 | 6.31 | 6.25 | 6.26 | 6.26 | qfq | 13,171,120 | 82,587,869 | -0.48% |
| 2025-07-15 | 6.34 | 6.35 | 6.15 | 6.29 | 6.29 | qfq | 28,167,100 | 175,876,337 | -1.10% |
| 2025-07-14 | 6.50 | 6.50 | 6.33 | 6.36 | 6.36 | qfq | 25,490,900 | 162,789,705 | -2.00% |
| 2025-07-11 | 6.50 | 6.54 | 6.40 | 6.49 | 6.49 | qfq | 29,672,300 | 192,122,803 | -0.31% |
| 2025-07-10 | 6.33 | 6.57 | 6.33 | 6.51 | 6.51 | qfq | 40,466,680 | 261,216,307 | 2.20% |
| 2025-07-09 | 6.42 | 6.45 | 6.33 | 6.37 | 6.37 | qfq | 22,741,974 | 145,409,114 | -0.78% |
| 2025-07-08 | 6.31 | 6.44 | 6.29 | 6.42 | 6.42 | qfq | 28,887,077 | 183,958,002 | 1.10% |
| 2025-07-07 | 6.31 | 6.44 | 6.28 | 6.35 | 6.35 | qfq | 26,120,895 | 166,481,665 | 1.11% |
| 2025-07-04 | 6.32 | 6.35 | 6.28 | 6.28 | 6.28 | qfq | 16,648,849 | 105,109,457 | -0.79% |
| 2025-07-03 | 6.32 | 6.37 | 6.31 | 6.33 | 6.33 | qfq | 14,578,820 | 92,368,334 | 0.00% |
| 2025-07-02 | 6.36 | 6.41 | 6.30 | 6.33 | 6.33 | qfq | 19,745,569 | 124,978,303 | -0.94% |
| 2025-07-01 | 6.40 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 29,844,322 | 189,793,705 | -0.93% |
| 2025-06-30 | 6.40 | 6.48 | 6.30 | 6.45 | 6.45 | qfq | 40,985,309 | 262,475,068 | -3.59% |
| 2025-06-27 | 6.60 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 23,012,432 | 153,348,546 | -1.04% |
| 2025-06-26 | 6.77 | 6.82 | 6.69 | 6.76 | 6.76 | qfq | 18,995,818 | 128,371,792 | -1.17% |
| 2025-06-25 | 6.77 | 6.85 | 6.72 | 6.84 | 6.84 | qfq | 20,169,360 | 137,117,008 | 0.59% |
| 2025-06-24 | 6.62 | 6.90 | 6.62 | 6.80 | 6.80 | qfq | 28,980,628 | 196,865,468 | 2.41% |
| 2025-06-23 | 6.61 | 6.65 | 6.26 | 6.64 | 6.64 | qfq | 24,602,442 | 160,648,050 | -2.06% |
| 2025-06-20 | 6.53 | 6.78 | 6.51 | 6.78 | 6.78 | qfq | 20,726,628 | 137,453,827 | 3.51% |
| 2025-06-19 | 6.66 | 6.74 | 6.51 | 6.55 | 6.55 | qfq | 17,379,100 | 114,958,359 | -2.09% |
| 2025-06-18 | 6.84 | 6.84 | 6.66 | 6.69 | 6.69 | qfq | 19,123,164 | 128,269,619 | -1.91% |
| 2025-06-17 | 6.78 | 6.92 | 6.75 | 6.82 | 6.82 | qfq | 19,734,332 | 134,946,850 | 0.44% |
| 2025-06-16 | 6.91 | 6.91 | 6.75 | 6.79 | 6.79 | qfq | 23,179,594 | 157,604,200 | -1.16% |
| 2025-06-13 | 6.95 | 7.01 | 6.74 | 6.87 | 6.87 | qfq | 30,255,200 | 207,810,659 | -2.00% |
| 2025-06-12 | 6.98 | 7.07 | 6.92 | 7.01 | 7.01 | qfq | 26,953,705 | 187,900,458 | 0.43% |
| 2025-06-11 | 6.92 | 7.19 | 6.85 | 6.98 | 6.98 | qfq | 52,069,336 | 365,020,024 | 2.50% |
| 2025-06-10 | 6.80 | 6.89 | 6.65 | 6.81 | 6.81 | qfq | 24,661,832 | 167,415,669 | 0.15% |
| 2025-06-09 | 6.73 | 6.83 | 6.64 | 6.80 | 6.80 | qfq | 20,514,171 | 138,469,347 | 0.00% |
| 2025-06-06 | 6.80 | 6.82 | 6.73 | 6.80 | 6.80 | qfq | 16,737,000 | 113,331,949 | 0.00% |
| 2025-06-05 | 6.74 | 6.84 | 6.69 | 6.80 | 6.80 | qfq | 21,567,171 | 146,041,531 | 0.89% |
| 2025-06-04 | 6.72 | 6.80 | 6.69 | 6.74 | 6.74 | qfq | 19,498,200 | 131,465,172 | 0.00% |
| 2025-06-03 | 6.80 | 6.84 | 6.69 | 6.74 | 6.74 | qfq | 27,424,501 | 184,774,063 | -2.74% |
| 2025-05-30 | 6.99 | 7.15 | 6.91 | 6.93 | 6.93 | qfq | 32,941,018 | 230,894,551 | -0.86% |
| 2025-05-29 | 7.04 | 7.10 | 6.96 | 6.99 | 6.99 | qfq | 36,503,093 | 255,938,857 | -1.13% |
| 2025-05-28 | 7.18 | 7.28 | 7.06 | 7.07 | 7.07 | qfq | 39,241,028 | 280,960,544 | -2.35% |
| 2025-05-27 | 6.89 | 7.36 | 6.81 | 7.24 | 7.24 | qfq | 61,417,664 | 436,443,624 | 5.08% |
| 2025-05-26 | 6.76 | 7.10 | 6.75 | 6.89 | 6.89 | qfq | 48,217,739 | 335,633,551 | 1.92% |
| 2025-05-23 | 6.82 | 7.02 | 6.75 | 6.76 | 6.76 | qfq | 44,188,577 | 304,118,342 | -1.31% |
| 2025-05-22 | 6.74 | 6.96 | 6.68 | 6.85 | 6.85 | qfq | 45,163,265 | 308,052,976 | 1.48% |
| 2025-05-21 | 6.87 | 6.91 | 6.72 | 6.75 | 6.75 | qfq | 31,786,100 | 215,462,398 | -2.46% |
| 2025-05-20 | 6.82 | 7.02 | 6.80 | 6.92 | 6.92 | qfq | 66,069,863 | 455,014,263 | -0.57% |
| 2025-05-19 | 6.73 | 7.17 | 6.73 | 6.96 | 6.96 | qfq | 101,633,171 | 714,231,719 | 6.75% |
| 2025-05-16 | 6.50 | 6.68 | 6.48 | 6.52 | 6.52 | qfq | 23,045,291 | 151,018,333 | 0.00% |
| 2025-05-15 | 6.59 | 6.60 | 6.43 | 6.52 | 6.52 | qfq | 23,053,800 | 149,792,788 | -1.21% |
| 2025-05-14 | 6.58 | 6.66 | 6.43 | 6.60 | 6.60 | qfq | 36,445,298 | 239,173,783 | 1.69% |
| 2025-05-13 | 6.52 | 6.59 | 6.47 | 6.49 | 6.49 | qfq | 19,920,107 | 129,825,621 | 0.31% |
| 2025-05-12 | 6.50 | 6.58 | 6.43 | 6.47 | 6.47 | qfq | 23,233,600 | 150,982,873 | 0.47% |
| 2025-05-09 | 6.66 | 6.70 | 6.40 | 6.44 | 6.44 | qfq | 25,121,700 | 162,768,216 | -3.30% |
| 2025-05-08 | 6.52 | 6.83 | 6.52 | 6.66 | 6.66 | qfq | 36,783,260 | 246,137,580 | 1.52% |
| 2025-05-07 | 6.55 | 6.66 | 6.49 | 6.56 | 6.56 | qfq | 31,805,141 | 209,069,577 | 1.55% |
| 2025-05-06 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | qfq | 23,943,189 | 153,531,506 | 1.73% |
| 2025-04-30 | 6.30 | 6.49 | 6.30 | 6.35 | 6.35 | qfq | 23,158,153 | 147,949,921 | 1.44% |
| 2025-04-29 | 6.18 | 6.40 | 6.14 | 6.26 | 6.26 | qfq | 20,815,037 | 129,925,636 | 1.29% |
| 2025-04-28 | 6.31 | 6.36 | 6.15 | 6.18 | 6.18 | qfq | 25,433,130 | 158,121,120 | -1.12% |
| 2025-04-25 | 6.31 | 6.55 | 6.25 | 6.25 | 6.25 | qfq | 38,748,597 | 248,623,236 | -1.42% |
| 2025-04-24 | 6.46 | 6.48 | 6.28 | 6.34 | 6.34 | qfq | 22,816,100 | 145,248,211 | -1.40% |
| 2025-04-23 | 6.39 | 6.47 | 6.34 | 6.43 | 6.43 | qfq | 24,826,005 | 158,839,060 | 0.16% |
| 2025-04-22 | 6.35 | 6.52 | 6.35 | 6.42 | 6.42 | qfq | 28,326,891 | 182,860,562 | 0.47% |
| 2025-04-21 | 6.32 | 6.45 | 6.20 | 6.39 | 6.39 | qfq | 31,510,501 | 199,334,867 | -0.62% |
| 2025-04-18 | 6.24 | 6.46 | 6.21 | 6.43 | 6.43 | qfq | 34,530,991 | 218,748,830 | 3.04% |
| 2025-04-17 | 6.13 | 6.42 | 6.13 | 6.24 | 6.24 | qfq | 27,525,600 | 173,728,993 | 1.13% |
| 2025-04-16 | 6.23 | 6.35 | 6.02 | 6.17 | 6.17 | qfq | 24,918,155 | 154,350,030 | -1.75% |
| 2025-04-15 | 6.33 | 6.56 | 6.20 | 6.28 | 6.28 | qfq | 33,827,601 | 214,563,937 | -0.95% |
| 2025-04-14 | 6.23 | 6.40 | 6.23 | 6.34 | 6.34 | qfq | 35,227,901 | 222,888,392 | 0.79% |
| 2025-04-11 | 6.01 | 6.33 | 5.96 | 6.29 | 6.29 | qfq | 45,513,601 | 281,949,333 | 3.11% |
| 2025-04-10 | 6.00 | 6.25 | 5.92 | 6.10 | 6.10 | qfq | 52,053,210 | 317,838,404 | 3.04% |
| 2025-04-09 | 5.60 | 5.99 | 5.15 | 5.92 | 5.92 | qfq | 68,596,713 | 386,042,322 | 3.68% |
| 2025-04-08 | 6.00 | 6.14 | 5.64 | 5.71 | 5.71 | qfq | 75,999,008 | 438,643,481 | -8.93% |
| 2025-04-07 | 6.48 | 6.50 | 6.27 | 6.27 | 6.27 | qfq | 32,274,500 | 203,606,158 | -10.04% |
| 2025-04-03 | 7.05 | 7.15 | 6.88 | 6.97 | 6.97 | qfq | 39,693,104 | 277,495,320 | -1.27% |
| 2025-04-02 | 7.23 | 7.33 | 6.99 | 7.06 | 7.06 | qfq | 55,702,569 | 396,509,602 | -2.35% |
| 2025-04-01 | 7.39 | 7.50 | 7.20 | 7.23 | 7.23 | qfq | 75,395,797 | 551,379,613 | -0.82% |
| 2025-03-31 | 7.80 | 8.22 | 7.26 | 7.29 | 7.29 | qfq | 126,399,428 | 985,171,960 | -6.06% |
| 2025-03-28 | 7.58 | 8.16 | 7.38 | 7.76 | 7.76 | qfq | 152,611,031 | 1,177,737,816 | 4.30% |
| 2025-03-27 | 6.72 | 7.44 | 6.66 | 7.44 | 7.44 | qfq | 106,387,662 | 770,545,145 | 10.06% |
| 2025-03-26 | 6.56 | 6.84 | 6.48 | 6.76 | 6.76 | qfq | 48,127,041 | 322,035,353 | 3.68% |
| 2025-03-25 | 6.45 | 6.55 | 6.42 | 6.52 | 6.52 | qfq | 19,187,387 | 124,460,449 | 0.62% |
| 2025-03-24 | 6.57 | 6.62 | 6.44 | 6.48 | 6.48 | qfq | 31,153,658 | 202,284,845 | -4.14% |
| 2025-03-21 | 6.45 | 6.94 | 6.39 | 6.76 | 6.76 | qfq | 50,553,233 | 334,417,287 | 4.32% |
| 2025-03-20 | 6.50 | 6.56 | 6.46 | 6.48 | 6.48 | qfq | 16,166,233 | 105,078,046 | -0.46% |
| 2025-03-19 | 6.53 | 6.70 | 6.45 | 6.51 | 6.51 | qfq | 26,987,700 | 177,331,952 | -0.91% |
| 2025-03-18 | 6.59 | 6.67 | 6.54 | 6.57 | 6.57 | qfq | 20,644,294 | 136,214,721 | -0.61% |
| 2025-03-17 | 6.55 | 6.70 | 6.55 | 6.61 | 6.61 | qfq | 24,580,004 | 162,646,873 | 0.30% |
| 2025-03-14 | 6.49 | 6.60 | 6.46 | 6.59 | 6.59 | qfq | 23,756,405 | 155,348,162 | 1.23% |
| 2025-03-13 | 6.66 | 6.69 | 6.43 | 6.51 | 6.51 | qfq | 27,996,164 | 182,227,092 | -2.25% |
| 2025-03-12 | 6.71 | 6.86 | 6.65 | 6.66 | 6.66 | qfq | 37,995,039 | 256,074,976 | -1.33% |
| 2025-03-11 | 6.48 | 7.00 | 6.35 | 6.75 | 6.75 | qfq | 58,068,184 | 385,517,582 | 4.81% |
| 2025-03-10 | 6.39 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 24,121,178 | 153,629,132 | 0.00% |
| 2025-03-07 | 6.66 | 6.68 | 6.40 | 6.44 | 6.44 | qfq | 39,238,922 | 253,635,812 | -3.88% |
| 2025-03-06 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | qfq | 47,570,863 | 315,909,264 | 2.76% |
| 2025-03-05 | 6.47 | 6.53 | 6.33 | 6.52 | 6.52 | qfq | 33,134,972 | 212,839,032 | -0.31% |
| 2025-03-04 | 6.40 | 6.70 | 6.40 | 6.54 | 6.54 | qfq | 40,275,660 | 265,201,116 | 1.55% |
| 2025-03-03 | 6.40 | 6.59 | 6.33 | 6.44 | 6.44 | qfq | 33,949,705 | 219,107,711 | 0.94% |
| 2025-02-28 | 6.71 | 6.79 | 6.37 | 6.38 | 6.38 | qfq | 41,184,327 | 268,068,448 | -5.20% |
| 2025-02-27 | 6.57 | 7.00 | 6.57 | 6.73 | 6.73 | qfq | 48,692,369 | 330,809,044 | 1.82% |
| 2025-02-26 | 6.40 | 6.94 | 6.40 | 6.61 | 6.61 | qfq | 47,505,883 | 318,403,984 | 3.12% |
| 2025-02-25 | 6.44 | 6.57 | 6.38 | 6.41 | 6.41 | qfq | 26,647,204 | 171,975,706 | -1.69% |
| 2025-02-24 | 6.58 | 6.73 | 6.51 | 6.52 | 6.52 | qfq | 31,868,196 | 209,844,651 | -1.95% |
| 2025-02-21 | 6.87 | 6.90 | 6.53 | 6.65 | 6.65 | qfq | 37,532,527 | 249,495,027 | -1.92% |
| 2025-02-20 | 6.64 | 6.80 | 6.50 | 6.78 | 6.78 | qfq | 35,560,945 | 236,693,681 | 1.50% |
| 2025-02-19 | 6.67 | 6.76 | 6.63 | 6.68 | 6.68 | qfq | 28,319,147 | 189,496,810 | 0.30% |
| 2025-02-18 | 7.08 | 7.09 | 6.66 | 6.66 | 6.66 | qfq | 33,701,725 | 230,353,342 | -5.93% |
| 2025-02-17 | 7.04 | 7.17 | 7.00 | 7.08 | 7.08 | qfq | 31,391,831 | 222,159,407 | 0.57% |
| 2025-02-14 | 7.11 | 7.15 | 6.97 | 7.04 | 7.04 | qfq | 25,683,604 | 180,913,081 | -1.40% |
| 2025-02-13 | 7.19 | 7.27 | 7.07 | 7.14 | 7.14 | qfq | 44,928,846 | 321,716,972 | -0.83% |
| 2025-02-12 | 7.06 | 7.20 | 6.91 | 7.20 | 7.20 | qfq | 34,329,887 | 243,148,620 | 2.27% |
| 2025-02-11 | 7.28 | 7.35 | 7.02 | 7.04 | 7.04 | qfq | 30,369,731 | 215,991,561 | -3.30% |
| 2025-02-10 | 6.91 | 7.29 | 6.91 | 7.28 | 7.28 | qfq | 40,727,670 | 289,987,123 | 4.45% |
| 2025-02-07 | 6.80 | 7.12 | 6.80 | 6.97 | 6.97 | qfq | 33,122,799 | 231,726,933 | 2.05% |
| 2025-02-06 | 6.76 | 6.88 | 6.65 | 6.83 | 6.83 | qfq | 25,637,799 | 173,875,713 | 1.19% |
| 2025-02-05 | 6.70 | 6.94 | 6.50 | 6.75 | 6.75 | qfq | 36,668,002 | 243,782,449 | -0.30% |
| 2025-01-27 | 6.99 | 7.17 | 6.71 | 6.77 | 6.77 | qfq | 30,362,300 | 209,665,102 | -3.97% |
| 2025-01-24 | 6.89 | 7.10 | 6.74 | 7.05 | 7.05 | qfq | 40,326,504 | 279,512,884 | 2.47% |
| 2025-01-23 | 7.16 | 7.31 | 6.88 | 6.88 | 6.88 | qfq | 45,315,036 | 322,820,712 | -2.13% |
| 2025-01-22 | 7.10 | 7.35 | 6.98 | 7.03 | 7.03 | qfq | 55,939,023 | 399,372,316 | -7.26% |
| 2025-01-21 | 7.36 | 8.23 | 7.25 | 7.58 | 7.58 | qfq | 92,876,809 | 724,160,017 | 1.34% |
| 2025-01-20 | 6.90 | 7.48 | 6.70 | 7.48 | 7.48 | qfq | 40,079,822 | 291,054,654 | 10.00% |
| 2025-01-17 | 6.77 | 6.83 | 6.66 | 6.80 | 6.80 | qfq | 20,121,996 | 136,090,931 | -1.02% |
| 2025-01-16 | 6.79 | 7.00 | 6.79 | 6.87 | 6.87 | qfq | 21,278,052 | 146,433,956 | 1.33% |
| 2025-01-15 | 6.84 | 6.96 | 6.74 | 6.78 | 6.78 | qfq | 21,867,639 | 149,121,520 | -1.17% |
| 2025-01-14 | 6.63 | 6.88 | 6.60 | 6.86 | 6.86 | qfq | 21,883,794 | 148,318,578 | 3.47% |
| 2025-01-13 | 6.55 | 6.68 | 6.31 | 6.63 | 6.63 | qfq | 23,184,873 | 151,139,935 | -1.34% |
| 2025-01-10 | 6.94 | 7.06 | 6.71 | 6.72 | 6.72 | qfq | 24,592,900 | 169,348,735 | -2.61% |
| 2025-01-09 | 6.88 | 6.99 | 6.81 | 6.90 | 6.90 | qfq | 20,908,067 | 144,172,288 | -0.86% |
| 2025-01-08 | 6.80 | 7.05 | 6.68 | 6.96 | 6.96 | qfq | 36,692,074 | 253,004,650 | 1.61% |
| 2025-01-07 | 6.72 | 6.86 | 6.66 | 6.85 | 6.85 | qfq | 23,684,150 | 160,237,518 | 2.24% |
| 2025-01-06 | 6.78 | 6.90 | 6.50 | 6.70 | 6.70 | qfq | 32,140,229 | 216,461,997 | -3.04% |
| 2025-01-03 | 7.30 | 7.45 | 6.86 | 6.91 | 6.91 | qfq | 39,240,505 | 275,530,027 | -4.69% |
| 2025-01-02 | 7.23 | 7.52 | 7.18 | 7.25 | 7.25 | qfq | 30,719,510 | 225,252,942 | -0.96% |
| 2024-12-31 | 7.48 | 7.58 | 7.32 | 7.32 | 7.32 | qfq | 29,938,800 | 222,278,567 | -2.14% |
| 2024-12-30 | 7.63 | 7.74 | 7.22 | 7.48 | 7.48 | qfq | 65,862,418 | 484,503,473 | -6.73% |
| 2024-12-27 | 7.72 | 8.11 | 7.70 | 8.02 | 8.02 | qfq | 33,223,419 | 264,969,927 | 3.62% |
| 2024-12-26 | 7.72 | 7.85 | 7.53 | 7.74 | 7.74 | qfq | 26,532,398 | 203,982,934 | 0.13% |
| 2024-12-25 | 8.25 | 8.27 | 7.56 | 7.73 | 7.73 | qfq | 40,071,666 | 311,517,827 | -6.19% |
| 2024-12-24 | 8.27 | 8.46 | 8.13 | 8.24 | 8.24 | qfq | 24,449,405 | 201,713,469 | -0.24% |
| 2024-12-23 | 8.70 | 8.80 | 8.25 | 8.26 | 8.26 | qfq | 39,841,075 | 336,372,905 | -7.40% |
| 2024-12-20 | 8.95 | 9.07 | 8.84 | 8.92 | 8.92 | qfq | 30,413,205 | 271,494,825 | -0.34% |
| 2024-12-19 | 8.60 | 9.00 | 8.57 | 8.95 | 8.95 | qfq | 36,965,234 | 324,818,097 | 2.76% |
| 2024-12-18 | 8.39 | 9.03 | 8.30 | 8.71 | 8.71 | qfq | 48,624,185 | 424,024,867 | 4.19% |
| 2024-12-17 | 8.54 | 8.71 | 8.35 | 8.36 | 8.36 | qfq | 28,911,199 | 244,957,027 | -2.34% |
| 2024-12-16 | 8.79 | 8.79 | 8.53 | 8.56 | 8.56 | qfq | 38,823,453 | 335,901,567 | -4.36% |
| 2024-12-13 | 9.20 | 9.32 | 8.94 | 8.95 | 8.95 | qfq | 40,034,475 | 362,840,602 | -2.72% |
| 2024-12-12 | 9.00 | 9.25 | 8.92 | 9.20 | 9.20 | qfq | 38,744,499 | 351,984,835 | 0.88% |
| 2024-12-11 | 8.98 | 9.25 | 8.87 | 9.12 | 9.12 | qfq | 41,436,850 | 377,783,227 | 1.45% |
| 2024-12-10 | 9.28 | 9.34 | 8.99 | 8.99 | 8.99 | qfq | 53,427,454 | 488,629,223 | 0.00% |
| 2024-12-09 | 9.40 | 9.40 | 8.88 | 8.99 | 8.99 | qfq | 57,017,648 | 516,245,384 | -5.27% |
| 2024-12-06 | 9.02 | 9.65 | 9.02 | 9.49 | 9.49 | qfq | 70,889,190 | 662,497,476 | 5.21% |
| 2024-12-05 | 8.94 | 9.04 | 8.80 | 9.02 | 9.02 | qfq | 32,602,339 | 290,793,204 | 1.46% |
| 2024-12-04 | 8.90 | 9.28 | 8.86 | 8.89 | 8.89 | qfq | 49,432,127 | 446,901,461 | -1.98% |
| 2024-12-03 | 9.08 | 9.47 | 9.00 | 9.07 | 9.07 | qfq | 63,008,092 | 577,768,398 | -2.16% |
| 2024-12-02 | 8.75 | 9.78 | 8.67 | 9.27 | 9.27 | qfq | 96,324,073 | 876,318,586 | 4.27% |
| 2024-11-29 | 8.60 | 9.10 | 8.43 | 8.89 | 8.89 | qfq | 87,741,510 | 774,993,045 | 0.57% |
| 2024-11-28 | 8.57 | 8.84 | 8.38 | 8.84 | 8.84 | qfq | 67,735,553 | 588,978,271 | 9.95% |
| 2024-11-27 | 8.05 | 8.05 | 7.74 | 8.04 | 8.04 | qfq | 38,046,912 | 299,725,493 | -0.62% |
| 2024-11-26 | 7.81 | 8.34 | 7.81 | 8.09 | 8.09 | qfq | 53,203,316 | 434,095,652 | 2.93% |
| 2024-11-25 | 7.70 | 7.98 | 7.66 | 7.86 | 7.86 | qfq | 53,338,453 | 415,403,765 | -3.44% |
| 2024-11-22 | 8.20 | 8.60 | 7.97 | 8.14 | 8.14 | qfq | 76,031,626 | 629,093,910 | 0.87% |
| 2024-11-21 | 7.98 | 8.29 | 7.91 | 8.07 | 8.07 | qfq | 56,934,057 | 460,144,343 | 1.25% |
| 2024-11-20 | 7.94 | 8.00 | 7.75 | 7.97 | 7.97 | qfq | 54,267,993 | 427,772,015 | -1.48% |
| 2024-11-19 | 7.85 | 8.20 | 7.41 | 8.09 | 8.09 | qfq | 88,533,677 | 686,375,245 | 0.62% |
| 2024-11-18 | 9.00 | 9.20 | 7.88 | 8.04 | 8.04 | qfq | 90,674,158 | 788,322,922 | -7.69% |
| 2024-11-15 | 8.67 | 8.98 | 8.32 | 8.71 | 8.71 | qfq | 66,357,408 | 572,961,367 | 0.81% |
| 2024-11-14 | 9.91 | 9.91 | 8.60 | 8.64 | 8.64 | qfq | 88,655,481 | 795,331,502 | -9.43% |
| 2024-11-13 | 9.78 | 10.06 | 9.23 | 9.54 | 9.54 | qfq | 74,300,825 | 714,059,966 | -4.50% |
| 2024-11-12 | 9.45 | 10.41 | 9.45 | 9.99 | 9.99 | qfq | 102,390,207 | 1,023,622,279 | 5.38% |
| 2024-11-11 | 8.90 | 9.60 | 8.90 | 9.48 | 9.48 | qfq | 85,252,836 | 795,696,388 | 5.69% |
| 2024-11-08 | 9.38 | 9.65 | 8.88 | 8.97 | 8.97 | qfq | 111,600,648 | 1,032,397,709 | -4.47% |
| 2024-11-07 | 8.60 | 9.39 | 8.60 | 9.39 | 9.39 | qfq | 79,577,928 | 739,512,261 | 9.95% |
| 2024-11-06 | 8.71 | 8.88 | 8.43 | 8.54 | 8.54 | qfq | 72,533,476 | 627,754,214 | -1.73% |
| 2024-11-05 | 8.42 | 8.95 | 8.38 | 8.69 | 8.69 | qfq | 90,011,402 | 774,761,665 | 1.05% |
| 2024-11-04 | 8.40 | 8.99 | 8.33 | 8.60 | 8.60 | qfq | 90,606,722 | 774,591,007 | -2.82% |
| 2024-11-01 | 10.00 | 10.22 | 8.85 | 8.85 | 8.85 | qfq | 157,051,775 | 1,455,171,255 | -9.97% |
| 2024-10-31 | 9.33 | 9.83 | 9.33 | 9.83 | 9.83 | qfq | 116,499,594 | 1,136,738,385 | 9.96% |
| 2024-10-30 | 9.38 | 9.57 | 8.93 | 8.94 | 8.94 | qfq | 148,081,320 | 1,363,361,535 | -9.88% |
| 2024-10-29 | 9.38 | 10.18 | 8.90 | 9.92 | 9.92 | qfq | 212,454,983 | 2,026,524,849 | 7.24% |
| 2024-10-28 | 8.79 | 9.66 | 8.40 | 9.25 | 9.25 | qfq | 222,680,452 | 2,045,099,070 | 4.88% |
| 2024-10-25 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | qfq | 8,319,499 | 73,377,981 | 9.98% |
| 2024-10-24 | 7.47 | 8.02 | 7.47 | 8.02 | 8.02 | qfq | 36,618,005 | 289,516,855 | 10.01% |
| 2024-10-23 | 7.77 | 8.12 | 7.25 | 7.29 | 7.29 | qfq | 180,030,838 | 1,372,503,108 | -4.46% |
| 2024-10-22 | 6.88 | 7.63 | 6.88 | 7.63 | 7.63 | qfq | 68,732,055 | 516,321,096 | 9.94% |
| 2024-10-21 | 6.59 | 6.94 | 6.38 | 6.94 | 6.94 | qfq | 134,884,842 | 918,273,807 | 9.98% |
| 2024-10-18 | 5.74 | 6.31 | 5.70 | 6.31 | 6.31 | qfq | 66,582,904 | 410,421,055 | 9.93% |
| 2024-10-17 | 5.86 | 6.35 | 5.70 | 5.74 | 5.74 | qfq | 100,132,814 | 602,268,670 | -4.01% |
| 2024-10-16 | 5.80 | 6.06 | 5.70 | 5.98 | 5.98 | qfq | 89,979,156 | 528,689,236 | 2.40% |
| 2024-10-15 | 5.35 | 5.98 | 5.23 | 5.84 | 5.84 | qfq | 95,812,676 | 543,020,665 | 6.76% |
| 2024-10-14 | 5.64 | 5.65 | 5.26 | 5.47 | 5.47 | qfq | 64,733,555 | 349,148,007 | -1.62% |
| 2024-10-11 | 5.17 | 5.69 | 5.06 | 5.56 | 5.56 | qfq | 80,390,133 | 437,528,113 | 6.72% |
| 2024-10-10 | 4.89 | 5.42 | 4.82 | 5.21 | 5.21 | qfq | 82,583,925 | 429,419,106 | 5.47% |
| 2024-10-09 | 5.35 | 5.38 | 4.94 | 4.94 | 4.94 | qfq | 76,698,572 | 390,241,319 | -10.02% |
| 2024-10-08 | 6.10 | 6.11 | 5.23 | 5.49 | 5.49 | qfq | 122,479,999 | 698,556,341 | -1.79% |
| 2024-09-30 | 5.49 | 5.60 | 5.21 | 5.59 | 5.59 | qfq | 125,642,088 | 684,436,800 | 8.97% |
| 2024-09-27 | 4.75 | 5.13 | 4.70 | 5.13 | 5.13 | qfq | 79,119,235 | 385,409,891 | 10.09% |
| 2024-09-26 | 4.42 | 4.69 | 4.41 | 4.66 | 4.66 | qfq | 67,510,980 | 307,363,484 | 6.39% |
| 2024-09-25 | 4.37 | 4.56 | 4.36 | 4.38 | 4.38 | qfq | 49,174,880 | 219,308,497 | -0.23% |
| 2024-09-24 | 4.42 | 4.46 | 4.27 | 4.39 | 4.39 | qfq | 36,677,653 | 159,792,763 | 1.15% |
| 2024-09-23 | 4.34 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 32,269,038 | 140,588,065 | -1.81% |
| 2024-09-20 | 4.22 | 4.44 | 4.21 | 4.42 | 4.42 | qfq | 45,384,329 | 197,783,719 | 3.27% |
| 2024-09-19 | 4.30 | 4.39 | 4.22 | 4.28 | 4.28 | qfq | 38,180,038 | 164,218,543 | -0.47% |
| 2024-09-18 | 4.25 | 4.39 | 4.13 | 4.30 | 4.30 | qfq | 40,517,746 | 171,765,963 | -0.69% |
| 2024-09-13 | 4.20 | 4.38 | 4.17 | 4.33 | 4.33 | qfq | 59,292,701 | 254,798,092 | 4.34% |
| 2024-09-12 | 4.12 | 4.21 | 4.10 | 4.15 | 4.15 | qfq | 22,956,200 | 95,525,295 | 0.97% |
| 2024-09-11 | 4.14 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 17,056,600 | 70,148,527 | -1.44% |
| 2024-09-10 | 4.20 | 4.24 | 4.09 | 4.17 | 4.17 | qfq | 24,105,028 | 100,217,311 | -0.71% |
| 2024-09-09 | 4.08 | 4.31 | 4.03 | 4.20 | 4.20 | qfq | 37,352,505 | 155,640,740 | 1.94% |
| 2024-09-06 | 4.13 | 4.19 | 4.07 | 4.12 | 4.12 | qfq | 39,236,652 | 161,625,507 | -2.14% |
| 2024-09-05 | 4.25 | 4.38 | 4.12 | 4.21 | 4.21 | qfq | 55,844,788 | 234,542,485 | 1.94% |
| 2024-09-04 | 4.28 | 4.47 | 4.10 | 4.13 | 4.13 | qfq | 93,420,872 | 400,065,706 | -0.96% |
| 2024-09-03 | 3.79 | 4.17 | 3.79 | 4.17 | 4.17 | qfq | 38,080,888 | 155,372,795 | 10.03% |
| 2024-09-02 | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | qfq | 19,694,800 | 75,310,626 | -2.57% |
| 2024-08-30 | 3.78 | 3.97 | 3.78 | 3.89 | 3.89 | qfq | 33,244,212 | 128,972,849 | 4.01% |
| 2024-08-29 | 3.76 | 3.76 | 3.65 | 3.74 | 3.74 | qfq | 15,907,010 | 59,061,196 | -0.80% |
| 2024-08-28 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 13,321,343 | 50,203,113 | 0.00% |
| 2024-08-27 | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | qfq | 23,823,491 | 90,292,868 | -3.33% |
| 2024-08-26 | 3.88 | 4.02 | 3.85 | 3.90 | 3.90 | qfq | 27,027,531 | 105,626,466 | -1.52% |
| 2024-08-23 | 3.81 | 4.04 | 3.81 | 3.96 | 3.96 | qfq | 39,889,432 | 158,039,912 | 2.59% |
| 2024-08-22 | 3.83 | 3.92 | 3.73 | 3.86 | 3.86 | qfq | 27,082,000 | 103,816,899 | 2.12% |
| 2024-08-21 | 3.75 | 3.85 | 3.70 | 3.78 | 3.78 | qfq | 19,037,692 | 72,272,714 | 2.16% |
| 2024-08-20 | 3.76 | 3.79 | 3.69 | 3.70 | 3.70 | qfq | 11,623,240 | 43,313,087 | -1.86% |
| 2024-08-19 | 3.80 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 13,050,598 | 49,335,616 | -1.82% |
| 2024-08-16 | 3.88 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 15,848,700 | 60,999,124 | -1.54% |
| 2024-08-15 | 3.75 | 3.91 | 3.73 | 3.90 | 3.90 | qfq | 25,037,789 | 96,478,058 | 3.45% |
| 2024-08-14 | 3.77 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 11,226,489 | 42,307,051 | 0.00% |
| 2024-08-13 | 3.72 | 3.79 | 3.67 | 3.77 | 3.77 | qfq | 17,073,586 | 63,929,884 | 1.34% |
| 2024-08-12 | 3.82 | 3.85 | 3.69 | 3.72 | 3.72 | qfq | 28,179,248 | 105,509,526 | -4.37% |
| 2024-08-09 | 3.81 | 4.01 | 3.79 | 3.89 | 3.89 | qfq | 37,726,350 | 147,746,653 | 0.52% |
| 2024-08-08 | 3.92 | 4.01 | 3.83 | 3.87 | 3.87 | qfq | 36,734,302 | 143,964,608 | 1.04% |
| 2024-08-07 | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | qfq | 18,464,274 | 70,660,643 | -1.03% |
| 2024-08-06 | 3.83 | 3.97 | 3.83 | 3.87 | 3.87 | qfq | 32,173,593 | 125,133,579 | 2.93% |
| 2024-08-05 | 3.88 | 3.96 | 3.73 | 3.76 | 3.76 | qfq | 28,338,037 | 109,123,408 | -4.81% |
| 2024-08-02 | 3.81 | 4.07 | 3.81 | 3.95 | 3.95 | qfq | 37,857,692 | 149,218,712 | 2.60% |
| 2024-08-01 | 3.81 | 3.99 | 3.76 | 3.85 | 3.85 | qfq | 30,333,746 | 117,152,112 | 0.79% |
| 2024-07-31 | 3.75 | 3.84 | 3.70 | 3.82 | 3.82 | qfq | 24,701,892 | 93,724,053 | 1.60% |
| 2024-07-30 | 3.68 | 3.82 | 3.65 | 3.76 | 3.76 | qfq | 23,328,739 | 87,479,042 | 2.17% |
| 2024-07-29 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | qfq | 13,005,419 | 47,715,968 | -1.87% |
| 2024-07-26 | 3.68 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 19,286,300 | 71,715,319 | 3.59% |
| 2024-07-25 | 3.56 | 3.64 | 3.52 | 3.62 | 3.62 | qfq | 13,998,087 | 50,178,095 | 2.26% |
| 2024-07-24 | 3.65 | 3.66 | 3.54 | 3.54 | 3.54 | qfq | 18,334,200 | 65,613,066 | -3.28% |
| 2024-07-23 | 3.58 | 3.86 | 3.58 | 3.66 | 3.66 | qfq | 34,006,185 | 126,527,599 | 2.81% |
| 2024-07-22 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | qfq | 11,092,828 | 39,366,227 | -1.11% |
| 2024-07-19 | 3.60 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 12,458,666 | 44,574,126 | -0.83% |
| 2024-07-18 | 3.62 | 3.63 | 3.55 | 3.63 | 3.63 | qfq | 13,540,235 | 48,528,937 | 0.00% |
| 2024-07-17 | 3.61 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 16,536,635 | 60,438,402 | 0.28% |
| 2024-07-16 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | qfq | 14,162,660 | 51,234,065 | -1.09% |
| 2024-07-15 | 3.71 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 15,723,913 | 57,755,114 | -2.66% |
| 2024-07-12 | 3.60 | 3.88 | 3.60 | 3.76 | 3.76 | qfq | 30,979,850 | 116,832,605 | 4.16% |
| 2024-07-11 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 13,020,913 | 46,866,245 | 1.69% |
| 2024-07-10 | 3.66 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 14,811,134 | 53,256,427 | -3.79% |
| 2024-07-09 | 3.63 | 3.71 | 3.51 | 3.69 | 3.69 | qfq | 17,381,250 | 62,754,469 | 2.50% |
| 2024-07-08 | 3.49 | 3.65 | 3.46 | 3.60 | 3.60 | qfq | 19,599,099 | 69,833,861 | -2.96% |
| 2024-07-05 | 3.65 | 3.71 | 3.59 | 3.71 | 3.71 | qfq | 12,081,172 | 44,108,657 | 1.37% |
| 2024-07-04 | 3.79 | 3.80 | 3.63 | 3.66 | 3.66 | qfq | 18,931,444 | 69,877,835 | -2.66% |
| 2024-07-03 | 3.80 | 3.87 | 3.74 | 3.76 | 3.76 | qfq | 19,112,574 | 72,600,701 | -2.08% |
| 2024-07-02 | 3.86 | 3.93 | 3.81 | 3.84 | 3.84 | qfq | 22,259,900 | 86,072,029 | -1.54% |
| 2024-07-01 | 3.82 | 3.92 | 3.78 | 3.90 | 3.90 | qfq | 27,161,530 | 105,281,394 | 0.52% |
| 2024-06-28 | 3.75 | 3.96 | 3.71 | 3.88 | 3.88 | qfq | 32,332,538 | 124,725,352 | 4.02% |
| 2024-06-27 | 3.78 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 19,275,119 | 72,542,932 | -2.61% |
| 2024-06-26 | 3.77 | 3.88 | 3.74 | 3.83 | 3.83 | qfq | 22,037,139 | 83,789,981 | 1.06% |
| 2024-06-25 | 3.76 | 3.90 | 3.73 | 3.79 | 3.79 | qfq | 33,327,043 | 127,233,409 | -0.52% |
| 2024-06-24 | 3.64 | 3.98 | 3.56 | 3.81 | 3.81 | qfq | 42,750,628 | 160,292,282 | 2.97% |
| 2024-06-21 | 3.69 | 3.80 | 3.66 | 3.70 | 3.70 | qfq | 29,329,700 | 108,410,345 | -2.12% |
| 2024-06-20 | 3.66 | 3.88 | 3.62 | 3.78 | 3.78 | qfq | 53,149,319 | 200,031,038 | 5.88% |
| 2024-06-19 | 3.69 | 3.73 | 3.54 | 3.57 | 3.57 | qfq | 29,973,117 | 107,622,919 | -2.72% |
| 2024-06-18 | 3.46 | 3.79 | 3.46 | 3.67 | 3.67 | qfq | 47,935,059 | 175,224,928 | 6.38% |
| 2024-06-17 | 3.43 | 3.69 | 3.42 | 3.45 | 3.45 | qfq | 40,916,303 | 144,113,955 | 1.47% |
| 2024-06-14 | 3.39 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 19,165,189 | 65,346,178 | 0.00% |
| 2024-06-13 | 3.51 | 3.52 | 3.38 | 3.40 | 3.40 | qfq | 16,231,564 | 55,472,801 | -2.02% |
| 2024-06-12 | 3.47 | 3.52 | 3.45 | 3.47 | 3.47 | qfq | 13,349,565 | 46,394,506 | -0.86% |
| 2024-06-11 | 3.55 | 3.57 | 3.45 | 3.50 | 3.50 | qfq | 13,378,362 | 46,797,386 | -2.51% |
| 2024-06-07 | 3.43 | 3.60 | 3.43 | 3.59 | 3.59 | qfq | 19,721,702 | 69,466,828 | 4.66% |
| 2024-06-06 | 3.56 | 3.61 | 3.38 | 3.43 | 3.43 | qfq | 19,143,774 | 66,181,142 | -3.65% |
| 2024-06-05 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | qfq | 15,373,200 | 55,497,796 | -4.04% |
| 2024-06-04 | 3.60 | 3.72 | 3.58 | 3.71 | 3.71 | qfq | 16,769,948 | 61,348,783 | 1.92% |
| 2024-06-03 | 3.77 | 3.79 | 3.61 | 3.64 | 3.64 | qfq | 19,069,553 | 70,069,833 | -4.46% |
| 2024-05-31 | 3.77 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 14,470,801 | 54,979,971 | 0.79% |
| 2024-05-30 | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 21,216,276 | 80,475,744 | -3.57% |
| 2024-05-29 | 3.96 | 4.04 | 3.87 | 3.92 | 3.92 | qfq | 22,936,876 | 90,439,593 | 1.29% |
| 2024-05-28 | 4.00 | 4.05 | 3.85 | 3.87 | 3.87 | qfq | 20,475,544 | 80,210,823 | -2.76% |
| 2024-05-27 | 4.02 | 4.04 | 3.90 | 3.98 | 3.98 | qfq | 19,577,336 | 77,167,982 | -1.24% |
| 2024-05-24 | 4.08 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 19,737,397 | 80,267,596 | -2.66% |
| 2024-05-23 | 4.19 | 4.25 | 4.09 | 4.14 | 4.14 | qfq | 30,920,526 | 128,329,857 | -2.59% |
| 2024-05-22 | 4.21 | 4.36 | 4.20 | 4.25 | 4.25 | qfq | 44,926,643 | 192,718,980 | 1.43% |
| 2024-05-21 | 4.14 | 4.27 | 4.12 | 4.19 | 4.19 | qfq | 27,612,520 | 116,186,212 | 0.24% |
| 2024-05-20 | 4.21 | 4.27 | 4.16 | 4.18 | 4.18 | qfq | 42,536,691 | 178,800,327 | -3.24% |
| 2024-05-17 | 4.12 | 4.33 | 4.03 | 4.32 | 4.32 | qfq | 61,334,272 | 255,980,866 | 6.40% |
| 2024-05-16 | 3.96 | 4.12 | 3.93 | 4.06 | 4.06 | qfq | 35,336,810 | 143,633,243 | 2.53% |
| 2024-05-15 | 3.93 | 4.02 | 3.89 | 3.96 | 3.96 | qfq | 23,776,415 | 94,269,389 | 1.02% |
| 2024-05-14 | 3.86 | 3.95 | 3.83 | 3.92 | 3.92 | qfq | 17,041,505 | 66,356,537 | 1.55% |
| 2024-05-13 | 3.85 | 3.89 | 3.81 | 3.86 | 3.86 | qfq | 15,048,659 | 57,912,960 | -2.03% |
| 2024-05-10 | 3.82 | 3.96 | 3.80 | 3.94 | 3.94 | qfq | 28,285,663 | 110,011,315 | 2.87% |
| 2024-05-09 | 3.77 | 3.87 | 3.77 | 3.83 | 3.83 | qfq | 14,071,017 | 53,780,195 | 1.06% |
| 2024-05-08 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 14,079,690 | 53,625,736 | -2.82% |
| 2024-05-07 | 3.88 | 3.95 | 3.79 | 3.90 | 3.90 | qfq | 22,659,545 | 87,560,824 | 0.78% |
| 2024-05-06 | 3.96 | 4.01 | 3.86 | 3.87 | 3.87 | qfq | 23,187,186 | 91,348,765 | 0.00% |
| 2024-04-30 | 3.92 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 21,152,419 | 81,656,224 | -1.28% |
| 2024-04-29 | 3.63 | 3.94 | 3.61 | 3.92 | 3.92 | qfq | 38,980,561 | 149,380,161 | 6.81% |
| 2024-04-26 | 3.55 | 3.67 | 3.48 | 3.67 | 3.67 | qfq | 25,264,792 | 90,591,577 | 3.67% |
| 2024-04-25 | 3.53 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 11,119,800 | 39,674,522 | -0.56% |
| 2024-04-24 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 12,798,201 | 44,974,320 | 0.56% |
| 2024-04-23 | 3.49 | 3.60 | 3.49 | 3.54 | 3.54 | qfq | 13,648,491 | 48,409,528 | 1.72% |
| 2024-04-22 | 3.48 | 3.53 | 3.43 | 3.48 | 3.48 | qfq | 12,457,970 | 43,479,666 | -0.85% |
| 2024-04-19 | 3.46 | 3.54 | 3.43 | 3.51 | 3.51 | qfq | 12,742,195 | 44,504,879 | 0.57% |
| 2024-04-18 | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 11,348,856 | 39,821,934 | -1.97% |
| 2024-04-17 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 12,860,429 | 45,671,175 | 2.01% |
| 2024-04-16 | 3.57 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 15,125,367 | 53,441,748 | -3.59% |
| 2024-04-15 | 3.70 | 3.73 | 3.46 | 3.62 | 3.62 | qfq | 20,094,693 | 72,299,352 | -1.63% |
| 2024-04-12 | 3.76 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 14,477,809 | 53,716,568 | -2.90% |
| 2024-04-11 | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | qfq | 14,694,652 | 55,604,868 | -1.56% |
| 2024-04-10 | 3.80 | 4.02 | 3.79 | 3.85 | 3.85 | qfq | 30,593,679 | 119,627,496 | 1.05% |
| 2024-04-09 | 3.76 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 8,828,499 | 33,479,838 | 1.33% |
| 2024-04-08 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 13,860,304 | 52,716,243 | -2.84% |
| 2024-04-03 | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | qfq | 11,519,612 | 44,758,780 | -1.53% |
| 2024-04-02 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | qfq | 15,076,639 | 59,391,435 | -1.01% |
| 2024-04-01 | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | qfq | 17,437,744 | 69,189,516 | 0.51% |
| 2024-03-29 | 3.91 | 4.02 | 3.89 | 3.95 | 3.95 | qfq | 19,411,397 | 76,798,746 | 1.80% |
| 2024-03-28 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | qfq | 15,699,504 | 60,922,290 | 1.04% |
| 2024-03-27 | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 18,178,520 | 70,330,721 | -3.03% |
| 2024-03-26 | 3.86 | 3.99 | 3.84 | 3.96 | 3.96 | qfq | 21,869,775 | 85,735,351 | 2.33% |
| 2024-03-25 | 3.90 | 4.00 | 3.84 | 3.87 | 3.87 | qfq | 20,598,963 | 80,458,758 | -1.78% |
| 2024-03-22 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | qfq | 19,467,697 | 76,600,327 | -1.50% |
| 2024-03-21 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | qfq | 19,090,889 | 76,425,434 | 0.25% |
| 2024-03-20 | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | qfq | 12,238,100 | 48,518,863 | 0.50% |
| 2024-03-19 | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | qfq | 16,588,985 | 66,297,665 | -1.24% |
| 2024-03-18 | 4.01 | 4.03 | 3.97 | 4.02 | 4.02 | qfq | 17,680,148 | 70,677,997 | 0.25% |
| 2024-03-15 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 12,283,794 | 49,086,387 | 0.25% |
| 2024-03-14 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 17,081,954 | 68,257,287 | 0.00% |
| 2024-03-13 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 24,374,960 | 97,959,486 | -2.68% |
| 2024-03-12 | 3.99 | 4.15 | 3.97 | 4.11 | 4.11 | qfq | 38,182,730 | 155,420,744 | 2.75% |
| 2024-03-11 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | qfq | 16,920,721 | 67,177,941 | 1.01% |
| 2024-03-08 | 3.98 | 3.98 | 3.91 | 3.96 | 3.96 | qfq | 13,092,086 | 51,624,499 | -0.50% |
| 2024-03-07 | 3.96 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 18,097,169 | 71,548,287 | 1.02% |
| 2024-03-06 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 14,067,826 | 55,466,633 | -0.51% |
| 2024-03-05 | 3.98 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 24,377,144 | 95,715,805 | -1.25% |
| 2024-03-04 | 4.08 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 28,772,478 | 115,600,994 | -3.37% |
| 2024-03-01 | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | qfq | 34,234,450 | 141,795,734 | 2.22% |
| 2024-02-29 | 3.98 | 4.06 | 3.95 | 4.06 | 4.06 | qfq | 24,021,939 | 96,652,996 | 1.75% |
| 2024-02-28 | 4.14 | 4.22 | 3.98 | 3.99 | 3.99 | qfq | 37,744,501 | 155,580,801 | -3.39% |
| 2024-02-27 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 24,066,603 | 98,421,416 | 2.48% |
| 2024-02-26 | 4.06 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 20,719,299 | 83,726,446 | -0.98% |
| 2024-02-23 | 4.03 | 4.07 | 4.00 | 4.07 | 4.07 | qfq | 22,713,789 | 91,512,125 | 0.99% |
| 2024-02-22 | 4.03 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 24,534,428 | 98,280,947 | -0.25% |
| 2024-02-21 | 3.95 | 4.15 | 3.94 | 4.04 | 4.04 | qfq | 29,776,328 | 120,807,803 | 1.00% |
| 2024-02-20 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | qfq | 19,842,888 | 78,690,637 | 0.25% |
| 2024-02-19 | 4.03 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 29,248,236 | 116,572,254 | -1.48% |
| 2024-02-08 | 3.90 | 4.10 | 3.87 | 4.05 | 4.05 | qfq | 37,129,893 | 149,534,806 | 7.14% |
| 2024-02-07 | 3.72 | 3.86 | 3.68 | 3.78 | 3.78 | qfq | 26,987,797 | 101,729,546 | 1.61% |
| 2024-02-06 | 3.52 | 3.76 | 3.29 | 3.72 | 3.72 | qfq | 34,756,154 | 122,377,639 | 4.20% |
| 2024-02-05 | 3.93 | 3.94 | 3.56 | 3.57 | 3.57 | qfq | 48,058,364 | 176,298,610 | -9.62% |
| 2024-02-02 | 3.90 | 4.22 | 3.81 | 3.95 | 3.95 | qfq | 43,732,251 | 175,463,237 | 0.51% |
| 2024-02-01 | 4.13 | 4.19 | 3.75 | 3.93 | 3.93 | qfq | 55,432,448 | 216,924,750 | -5.76% |
| 2024-01-31 | 4.35 | 4.43 | 4.16 | 4.17 | 4.17 | qfq | 49,027,914 | 209,453,071 | -7.13% |
| 2024-01-30 | 4.57 | 4.90 | 4.48 | 4.49 | 4.49 | qfq | 70,085,066 | 323,119,903 | -5.07% |
| 2024-01-29 | 4.80 | 5.18 | 4.71 | 4.73 | 4.73 | qfq | 103,946,404 | 514,640,211 | 0.42% |
| 2024-01-26 | 4.60 | 4.87 | 4.58 | 4.71 | 4.71 | qfq | 58,419,880 | 277,133,576 | 1.29% |
| 2024-01-25 | 4.47 | 4.65 | 4.43 | 4.65 | 4.65 | qfq | 51,497,297 | 234,917,744 | 3.79% |
| 2024-01-24 | 4.24 | 4.55 | 4.24 | 4.48 | 4.48 | qfq | 55,523,821 | 246,616,087 | 5.91% |
| 2024-01-23 | 4.18 | 4.26 | 4.08 | 4.23 | 4.23 | qfq | 21,670,864 | 90,507,722 | 1.20% |
| 2024-01-22 | 4.32 | 4.52 | 4.14 | 4.18 | 4.18 | qfq | 36,486,051 | 157,732,338 | -5.00% |
| 2024-01-19 | 4.37 | 4.51 | 4.30 | 4.40 | 4.40 | qfq | 30,409,959 | 134,177,132 | 1.62% |
| 2024-01-18 | 4.37 | 4.39 | 4.16 | 4.33 | 4.33 | qfq | 34,180,357 | 146,251,029 | -2.70% |
| 2024-01-17 | 4.45 | 4.54 | 4.42 | 4.45 | 4.45 | qfq | 27,779,358 | 124,392,683 | 0.00% |
| 2024-01-16 | 4.53 | 4.56 | 4.37 | 4.45 | 4.45 | qfq | 22,188,918 | 98,598,573 | -1.33% |
| 2024-01-15 | 4.44 | 4.54 | 4.41 | 4.51 | 4.51 | qfq | 20,628,369 | 92,529,682 | 1.12% |
| 2024-01-12 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | qfq | 17,076,892 | 76,615,627 | -1.33% |
| 2024-01-11 | 4.39 | 4.60 | 4.38 | 4.52 | 4.52 | qfq | 34,097,537 | 153,930,706 | 3.43% |
| 2024-01-10 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 16,758,392 | 73,492,345 | -0.91% |
| 2024-01-09 | 4.47 | 4.48 | 4.35 | 4.41 | 4.41 | qfq | 25,690,478 | 113,089,966 | -0.68% |
| 2024-01-08 | 4.66 | 4.74 | 4.42 | 4.44 | 4.44 | qfq | 39,278,147 | 177,500,040 | -1.77% |
| 2024-01-05 | 4.48 | 4.63 | 4.47 | 4.52 | 4.52 | qfq | 35,264,973 | 160,744,077 | 1.57% |
| 2024-01-04 | 4.50 | 4.52 | 4.43 | 4.45 | 4.45 | qfq | 17,216,900 | 76,666,376 | -1.33% |
| 2024-01-03 | 4.46 | 4.55 | 4.44 | 4.51 | 4.51 | qfq | 17,735,965 | 79,820,585 | 0.89% |
| 2024-01-02 | 4.58 | 4.60 | 4.45 | 4.47 | 4.47 | qfq | 26,194,719 | 117,663,239 | -2.61% |
| 2023-12-29 | 4.53 | 4.64 | 4.52 | 4.59 | 4.59 | qfq | 22,183,898 | 101,829,486 | 0.88% |
| 2023-12-28 | 4.55 | 4.58 | 4.40 | 4.55 | 4.55 | qfq | 32,264,303 | 145,354,976 | 0.00% |
| 2023-12-27 | 4.46 | 4.78 | 4.43 | 4.55 | 4.55 | qfq | 48,739,279 | 221,416,588 | 4.36% |
| 2023-12-26 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 16,306,263 | 71,348,289 | -1.58% |
| 2023-12-25 | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | qfq | 15,991,832 | 70,648,096 | -1.12% |
| 2023-12-22 | 4.63 | 4.64 | 4.46 | 4.48 | 4.48 | qfq | 28,452,468 | 128,364,848 | -3.03% |
| 2023-12-21 | 4.60 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 22,289,057 | 103,074,874 | 0.00% |
| 2023-12-20 | 4.68 | 4.72 | 4.60 | 4.62 | 4.62 | qfq | 19,972,277 | 92,880,927 | -1.91% |
| 2023-12-19 | 4.74 | 4.79 | 4.65 | 4.71 | 4.71 | qfq | 21,975,556 | 103,402,533 | -1.05% |
| 2023-12-18 | 4.80 | 4.89 | 4.73 | 4.76 | 4.76 | qfq | 27,773,776 | 133,039,471 | -2.26% |
| 2023-12-15 | 4.93 | 4.98 | 4.82 | 4.87 | 4.87 | qfq | 33,421,568 | 163,008,976 | 0.21% |
| 2023-12-14 | 4.80 | 4.94 | 4.80 | 4.86 | 4.86 | qfq | 37,366,310 | 181,963,970 | 1.46% |
| 2023-12-13 | 4.78 | 4.85 | 4.75 | 4.79 | 4.79 | qfq | 26,663,111 | 128,022,318 | -1.24% |
| 2023-12-12 | 4.76 | 4.90 | 4.71 | 4.85 | 4.85 | qfq | 40,866,907 | 196,805,947 | 2.11% |
| 2023-12-11 | 4.69 | 4.76 | 4.61 | 4.75 | 4.75 | qfq | 27,461,541 | 128,786,284 | 0.85% |
| 2023-12-08 | 4.80 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 36,395,800 | 172,195,872 | -2.28% |
| 2023-12-07 | 4.78 | 4.88 | 4.75 | 4.82 | 4.82 | qfq | 57,674,178 | 278,443,231 | 0.63% |
| 2023-12-06 | 4.63 | 4.82 | 4.59 | 4.79 | 4.79 | qfq | 56,835,136 | 269,944,472 | 3.90% |
| 2023-12-05 | 4.65 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 28,736,606 | 134,100,339 | -0.86% |
| 2023-12-04 | 4.64 | 4.70 | 4.59 | 4.65 | 4.65 | qfq | 26,355,867 | 122,236,832 | -0.43% |
| 2023-12-01 | 4.61 | 4.69 | 4.56 | 4.67 | 4.67 | qfq | 33,026,334 | 153,429,571 | 0.86% |
| 2023-11-30 | 4.57 | 4.73 | 4.54 | 4.63 | 4.63 | qfq | 47,034,645 | 217,483,046 | 0.87% |
| 2023-11-29 | 4.68 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 35,645,100 | 163,948,275 | -1.71% |
| 2023-11-28 | 4.68 | 4.73 | 4.62 | 4.67 | 4.67 | qfq | 39,738,047 | 185,699,288 | -0.21% |
| 2023-11-27 | 4.76 | 4.82 | 4.63 | 4.68 | 4.68 | qfq | 66,375,358 | 311,750,722 | -4.10% |
| 2023-11-24 | 5.07 | 5.16 | 4.83 | 4.88 | 4.88 | qfq | 100,700,482 | 501,524,675 | -3.37% |
| 2023-11-23 | 5.30 | 5.43 | 5.02 | 5.05 | 5.05 | qfq | 167,328,006 | 866,814,308 | -7.51% |
| 2023-11-22 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 21,796,323 | 119,007,924 | 10.08% |
| 2023-11-21 | 4.71 | 4.96 | 4.71 | 4.96 | 4.96 | qfq | 47,707,893 | 233,138,102 | 9.98% |
| 2023-11-20 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | qfq | 13,791,400 | 62,365,452 | 0.22% |
| 2023-11-17 | 4.48 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 12,056,000 | 54,165,453 | -0.44% |
| 2023-11-16 | 4.50 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 15,986,634 | 71,957,806 | 0.00% |
| 2023-11-15 | 4.59 | 4.61 | 4.50 | 4.52 | 4.52 | qfq | 15,638,845 | 71,136,873 | -0.66% |
| 2023-11-14 | 4.51 | 4.56 | 4.50 | 4.55 | 4.55 | qfq | 17,539,733 | 79,525,299 | 0.66% |
| 2023-11-13 | 4.46 | 4.54 | 4.44 | 4.52 | 4.52 | qfq | 19,660,438 | 88,220,064 | 1.12% |
| 2023-11-10 | 4.47 | 4.50 | 4.41 | 4.47 | 4.47 | qfq | 16,967,989 | 75,432,867 | 0.00% |
| 2023-11-09 | 4.52 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 23,875,069 | 108,123,838 | -0.67% |
| 2023-11-08 | 4.48 | 4.56 | 4.47 | 4.50 | 4.50 | qfq | 20,503,972 | 92,632,456 | 0.45% |
| 2023-11-07 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | qfq | 15,559,881 | 69,746,493 | -0.44% |
| 2023-11-06 | 4.41 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 22,738,210 | 101,724,014 | 2.04% |
| 2023-11-03 | 4.37 | 4.42 | 4.36 | 4.41 | 4.41 | qfq | 20,027,113 | 87,959,445 | 0.68% |
| 2023-11-02 | 4.35 | 4.42 | 4.32 | 4.38 | 4.38 | qfq | 27,420,947 | 120,084,703 | 0.46% |
| 2023-11-01 | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 19,348,754 | 83,789,927 | 0.93% |
| 2023-10-31 | 4.32 | 4.36 | 4.25 | 4.32 | 4.32 | qfq | 16,655,543 | 71,704,730 | 0.00% |
| 2023-10-30 | 4.31 | 4.38 | 4.28 | 4.32 | 4.32 | qfq | 17,152,582 | 74,171,597 | 0.00% |
| 2023-10-27 | 4.30 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 12,820,858 | 55,246,636 | 0.93% |
| 2023-10-26 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | qfq | 11,434,009 | 48,794,192 | -1.15% |
| 2023-10-25 | 4.31 | 4.38 | 4.30 | 4.33 | 4.33 | qfq | 18,347,233 | 79,646,371 | 1.41% |
| 2023-10-24 | 4.18 | 4.30 | 4.17 | 4.27 | 4.27 | qfq | 13,986,874 | 59,470,923 | 2.64% |
| 2023-10-23 | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 15,455,591 | 64,380,070 | -2.12% |
| 2023-10-20 | 4.21 | 4.32 | 4.17 | 4.25 | 4.25 | qfq | 15,934,300 | 67,979,073 | 0.95% |
| 2023-10-19 | 4.18 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 14,910,300 | 63,147,793 | 0.00% |
| 2023-10-18 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | qfq | 14,720,337 | 62,530,381 | -1.64% |
| 2023-10-17 | 4.33 | 4.34 | 4.25 | 4.28 | 4.28 | qfq | 12,756,001 | 54,638,006 | -0.93% |
| 2023-10-16 | 4.39 | 4.44 | 4.27 | 4.32 | 4.32 | qfq | 28,717,924 | 124,563,880 | -1.59% |
| 2023-10-13 | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 13,353,059 | 58,649,446 | -1.13% |
| 2023-10-12 | 4.40 | 4.47 | 4.37 | 4.44 | 4.44 | qfq | 14,512,676 | 64,234,107 | 0.91% |
| 2023-10-11 | 4.38 | 4.44 | 4.32 | 4.40 | 4.40 | qfq | 20,909,000 | 91,732,439 | 0.46% |
| 2023-10-10 | 4.40 | 4.45 | 4.37 | 4.38 | 4.38 | qfq | 11,633,483 | 51,189,514 | -0.23% |
| 2023-10-09 | 4.54 | 4.54 | 4.37 | 4.39 | 4.39 | qfq | 21,166,237 | 93,482,371 | -3.30% |
| 2023-09-28 | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | qfq | 11,272,292 | 51,106,966 | 0.44% |
| 2023-09-27 | 4.51 | 4.55 | 4.49 | 4.52 | 4.52 | qfq | 12,415,819 | 56,325,849 | 0.22% |
| 2023-09-26 | 4.52 | 4.56 | 4.51 | 4.51 | 4.51 | qfq | 11,207,165 | 50,811,998 | -0.22% |
| 2023-09-25 | 4.68 | 4.68 | 4.50 | 4.52 | 4.52 | qfq | 23,727,345 | 107,795,793 | -3.42% |
| 2023-09-22 | 4.58 | 4.69 | 4.56 | 4.68 | 4.68 | qfq | 23,646,673 | 109,668,991 | 1.74% |
| 2023-09-21 | 4.59 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 19,531,270 | 90,418,900 | 0.22% |
| 2023-09-20 | 4.60 | 4.67 | 4.56 | 4.59 | 4.59 | qfq | 13,988,675 | 64,698,203 | 0.00% |
| 2023-09-19 | 4.64 | 4.65 | 4.59 | 4.59 | 4.59 | qfq | 14,113,756 | 65,069,604 | -1.08% |
| 2023-09-18 | 4.61 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 16,188,203 | 74,948,670 | -0.85% |
| 2023-09-15 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 15,078,006 | 70,458,224 | 0.65% |
| 2023-09-14 | 4.72 | 4.74 | 4.63 | 4.65 | 4.65 | qfq | 20,959,035 | 97,885,688 | -1.69% |
| 2023-09-13 | 4.71 | 4.78 | 4.68 | 4.73 | 4.73 | qfq | 24,329,092 | 114,929,385 | 0.42% |
| 2023-09-12 | 4.69 | 4.74 | 4.65 | 4.71 | 4.71 | qfq | 24,522,664 | 115,259,296 | 0.43% |
| 2023-09-11 | 4.69 | 4.72 | 4.59 | 4.69 | 4.69 | qfq | 29,405,708 | 136,906,003 | -0.21% |
| 2023-09-08 | 4.75 | 4.77 | 4.65 | 4.70 | 4.70 | qfq | 30,180,070 | 141,559,298 | -1.88% |
| 2023-09-07 | 4.77 | 4.91 | 4.75 | 4.79 | 4.79 | qfq | 44,177,612 | 213,548,181 | -0.62% |
| 2023-09-06 | 4.72 | 4.87 | 4.64 | 4.82 | 4.82 | qfq | 52,130,722 | 248,934,212 | 2.12% |
| 2023-09-05 | 4.96 | 4.96 | 4.68 | 4.72 | 4.72 | qfq | 61,058,472 | 289,314,617 | -4.84% |
| 2023-09-04 | 5.02 | 5.09 | 4.91 | 4.96 | 4.96 | qfq | 60,675,562 | 302,245,075 | 0.00% |
| 2023-09-01 | 5.26 | 5.35 | 4.86 | 4.96 | 4.96 | qfq | 97,893,255 | 497,844,884 | -5.16% |
| 2023-08-31 | 5.84 | 5.84 | 5.23 | 5.23 | 5.23 | qfq | 115,334,934 | 624,672,901 | -9.98% |
| 2023-08-30 | 5.80 | 5.92 | 5.68 | 5.81 | 5.81 | qfq | 106,037,573 | 613,600,490 | -3.17% |
| 2023-08-29 | 5.51 | 6.10 | 5.48 | 6.00 | 6.00 | qfq | 152,485,725 | 883,097,588 | 7.33% |
| 2023-08-28 | 5.65 | 5.79 | 5.42 | 5.59 | 5.59 | qfq | 148,072,641 | 836,045,006 | 5.47% |
| 2023-08-25 | 5.30 | 5.47 | 5.19 | 5.30 | 5.30 | qfq | 92,975,267 | 497,736,823 | -1.30% |
| 2023-08-24 | 5.37 | 5.59 | 5.13 | 5.37 | 5.37 | qfq | 83,032,136 | 442,763,277 | -0.19% |
| 2023-08-23 | 5.40 | 5.61 | 5.31 | 5.38 | 5.38 | qfq | 83,472,974 | 454,575,177 | -3.58% |
| 2023-08-22 | 5.26 | 5.69 | 5.23 | 5.58 | 5.58 | qfq | 110,400,159 | 604,923,009 | 4.89% |
| 2023-08-21 | 5.42 | 5.66 | 5.31 | 5.32 | 5.32 | qfq | 77,824,061 | 422,042,162 | -1.30% |
| 2023-08-18 | 5.71 | 5.82 | 5.38 | 5.39 | 5.39 | qfq | 116,348,445 | 648,698,864 | -5.44% |
| 2023-08-17 | 5.64 | 5.89 | 5.52 | 5.70 | 5.70 | qfq | 159,576,618 | 907,757,678 | -2.90% |
| 2023-08-16 | 5.30 | 5.94 | 5.27 | 5.87 | 5.87 | qfq | 224,112,051 | 1,283,090,431 | 8.70% |
| 2023-08-15 | 5.06 | 5.64 | 5.01 | 5.40 | 5.40 | qfq | 150,400,530 | 793,260,940 | 2.86% |
| 2023-08-14 | 5.40 | 5.48 | 5.25 | 5.25 | 5.25 | qfq | 151,561,909 | 802,830,162 | -9.95% |
| 2023-08-11 | 5.83 | 5.83 | 5.50 | 5.83 | 5.83 | qfq | 191,921,784 | 1,109,479,217 | 10.00% |
| 2023-08-10 | 4.96 | 5.47 | 4.94 | 5.30 | 5.30 | qfq | 132,197,578 | 703,740,971 | 6.64% |
| 2023-08-09 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | qfq | 18,888,203 | 93,983,896 | 0.00% |
| 2023-08-08 | 5.05 | 5.11 | 4.95 | 4.97 | 4.97 | qfq | 20,357,800 | 101,791,537 | -1.58% |
| 2023-08-07 | 5.11 | 5.15 | 5.01 | 5.05 | 5.05 | qfq | 33,169,791 | 167,919,646 | -2.70% |
| 2023-08-04 | 5.29 | 5.32 | 5.16 | 5.19 | 5.19 | qfq | 42,358,576 | 220,949,263 | -1.14% |
| 2023-08-03 | 5.11 | 5.32 | 5.06 | 5.25 | 5.25 | qfq | 48,251,793 | 251,031,808 | 1.55% |
| 2023-08-02 | 5.09 | 5.27 | 5.07 | 5.17 | 5.17 | qfq | 46,268,549 | 240,134,221 | 1.37% |
| 2023-08-01 | 5.10 | 5.18 | 5.02 | 5.10 | 5.10 | qfq | 41,087,119 | 209,986,462 | -0.20% |
| 2023-07-31 | 5.09 | 5.21 | 5.07 | 5.11 | 5.11 | qfq | 61,145,090 | 314,502,269 | 2.40% |
| 2023-07-28 | 4.94 | 5.05 | 4.90 | 4.99 | 4.99 | qfq | 46,542,476 | 231,334,344 | 1.01% |
| 2023-07-27 | 4.84 | 5.08 | 4.76 | 4.94 | 4.94 | qfq | 71,383,860 | 353,195,880 | 0.41% |
| 2023-07-26 | 4.82 | 5.15 | 4.80 | 4.92 | 4.92 | qfq | 89,386,919 | 444,521,872 | 1.03% |
| 2023-07-25 | 4.61 | 4.88 | 4.59 | 4.87 | 4.87 | qfq | 65,922,649 | 316,618,176 | 5.18% |
| 2023-07-24 | 4.71 | 4.80 | 4.53 | 4.63 | 4.63 | qfq | 44,512,355 | 206,637,744 | 1.54% |
| 2023-07-21 | 4.48 | 4.59 | 4.45 | 4.56 | 4.56 | qfq | 21,452,122 | 97,686,577 | 1.79% |
| 2023-07-20 | 4.45 | 4.54 | 4.43 | 4.48 | 4.48 | qfq | 14,690,501 | 66,009,750 | 0.67% |
| 2023-07-19 | 4.40 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 11,140,536 | 49,480,213 | 0.91% |
| 2023-07-18 | 4.34 | 4.42 | 4.30 | 4.41 | 4.41 | qfq | 11,017,462 | 48,159,138 | 1.15% |
| 2023-07-17 | 4.37 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 8,128,985 | 35,265,423 | -0.68% |