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
特发信息000070.SZ
最近收盘价13.502026-07-17
最近交易日2026-07-17
成交量（股）62,063,870
成交额（元）860,242,273
日线记录725
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 725 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 | 14.65 | 14.76 | 13.31 | 13.50 | 13.50 | qfq | 62,063,870 | 860,242,273 | -8.66% |
| 2026-07-16 | 15.26 | 15.65 | 14.70 | 14.78 | 14.78 | qfq | 53,746,469 | 811,865,105 | -5.26% |
| 2026-07-15 | 16.26 | 16.40 | 15.55 | 15.60 | 15.60 | qfq | 55,340,109 | 880,243,254 | -4.70% |
| 2026-07-14 | 15.22 | 16.52 | 14.68 | 16.37 | 16.37 | qfq | 84,822,226 | 1,317,558,371 | 1.05% |
| 2026-07-13 | 17.09 | 17.31 | 16.20 | 16.20 | 16.20 | qfq | 69,521,675 | 1,148,437,890 | -10.00% |
| 2026-07-10 | 18.15 | 18.92 | 17.88 | 18.00 | 18.00 | qfq | 116,470,513 | 2,139,452,466 | -0.99% |
| 2026-07-09 | 18.70 | 18.86 | 17.50 | 18.18 | 18.18 | qfq | 127,413,198 | 2,297,101,815 | 4.36% |
| 2026-07-08 | 18.31 | 18.44 | 17.09 | 17.42 | 17.42 | qfq | 66,124,840 | 1,167,548,157 | -4.18% |
| 2026-07-07 | 18.40 | 18.94 | 17.91 | 18.18 | 18.18 | qfq | 74,993,603 | 1,374,787,512 | -3.25% |
| 2026-07-06 | 18.36 | 19.13 | 16.80 | 18.79 | 18.79 | qfq | 128,764,950 | 2,343,674,481 | 4.45% |
| 2026-07-03 | 18.13 | 19.09 | 17.92 | 17.99 | 17.99 | qfq | 82,488,118 | 1,523,849,887 | 0.50% |
| 2026-07-02 | 19.02 | 19.33 | 17.88 | 17.90 | 17.90 | qfq | 83,041,925 | 1,542,029,862 | -8.67% |
| 2026-07-01 | 20.80 | 21.00 | 19.39 | 19.60 | 19.60 | qfq | 86,847,519 | 1,735,557,226 | -5.95% |
| 2026-06-30 | 20.77 | 20.95 | 19.80 | 20.84 | 20.84 | qfq | 85,096,260 | 1,749,540,617 | 2.31% |
| 2026-06-29 | 21.89 | 22.35 | 20.06 | 20.37 | 20.37 | qfq | 107,187,899 | 2,235,147,385 | -8.61% |
| 2026-06-26 | 24.60 | 24.76 | 22.29 | 22.29 | 22.29 | qfq | 91,337,584 | 2,079,715,894 | -10.01% |
| 2026-06-25 | 25.33 | 25.47 | 23.77 | 24.77 | 24.77 | qfq | 115,407,426 | 2,828,213,015 | -2.21% |
| 2026-06-24 | 24.59 | 26.05 | 24.35 | 25.33 | 25.33 | qfq | 186,135,580 | 4,662,868,009 | 1.00% |
| 2026-06-23 | 24.75 | 25.08 | 23.51 | 25.08 | 25.08 | qfq | 137,500,547 | 3,424,210,714 | 10.00% |
| 2026-06-22 | 22.01 | 22.80 | 22.01 | 22.80 | 22.80 | qfq | 39,807,342 | 905,612,629 | 9.99% |
| 2026-06-18 | 20.76 | 21.20 | 20.33 | 20.73 | 20.73 | qfq | 107,695,971 | 2,232,682,873 | 0.34% |
| 2026-06-17 | 19.00 | 20.83 | 19.00 | 20.66 | 20.66 | qfq | 134,680,949 | 2,694,186,319 | 6.00% |
| 2026-06-16 | 19.37 | 19.88 | 19.00 | 19.49 | 19.49 | qfq | 132,003,318 | 2,557,110,447 | 3.62% |
| 2026-06-15 | 17.08 | 18.81 | 17.08 | 18.81 | 18.81 | qfq | 120,766,983 | 2,212,727,441 | 10.00% |
| 2026-06-12 | 18.10 | 18.24 | 16.92 | 17.10 | 17.10 | qfq | 83,665,337 | 1,458,590,597 | -3.23% |
| 2026-06-11 | 17.90 | 18.75 | 17.26 | 17.67 | 17.67 | qfq | 72,475,574 | 1,297,194,959 | -2.97% |
| 2026-06-10 | 19.22 | 19.36 | 17.70 | 18.21 | 18.21 | qfq | 97,463,583 | 1,798,773,680 | -6.76% |
| 2026-06-09 | 19.57 | 19.83 | 18.41 | 19.53 | 19.53 | qfq | 103,440,440 | 1,976,956,232 | 5.80% |
| 2026-06-08 | 17.93 | 19.49 | 17.93 | 18.46 | 18.46 | qfq | 141,113,183 | 2,636,143,109 | -7.33% |
| 2026-06-05 | 18.54 | 20.38 | 18.54 | 19.92 | 19.92 | qfq | 178,681,647 | 3,600,229,530 | 7.50% |
| 2026-06-04 | 17.42 | 19.35 | 17.42 | 18.53 | 18.53 | qfq | 72,696,065 | 1,352,906,763 | 2.60% |
| 2026-06-03 | 18.20 | 18.76 | 17.76 | 18.06 | 18.06 | qfq | 80,648,254 | 1,484,081,400 | 1.80% |
| 2026-06-02 | 16.94 | 17.96 | 16.73 | 17.74 | 17.74 | qfq | 54,674,521 | 955,172,180 | 4.29% |
| 2026-06-01 | 17.61 | 17.71 | 17.00 | 17.01 | 17.01 | qfq | 47,958,330 | 827,087,463 | -5.87% |
| 2026-05-29 | 17.88 | 18.65 | 17.33 | 18.07 | 18.07 | qfq | 75,595,391 | 1,366,425,487 | 1.29% |
| 2026-05-28 | 17.02 | 18.05 | 16.60 | 17.84 | 17.84 | qfq | 59,122,289 | 1,029,822,125 | 3.66% |
| 2026-05-27 | 17.40 | 18.10 | 17.18 | 17.21 | 17.21 | qfq | 50,575,901 | 895,170,066 | -1.26% |
| 2026-05-26 | 18.14 | 18.18 | 16.88 | 17.43 | 17.43 | qfq | 63,358,838 | 1,094,753,122 | -4.86% |
| 2026-05-25 | 18.51 | 18.72 | 17.90 | 18.32 | 18.32 | qfq | 57,108,575 | 1,039,201,831 | -0.87% |
| 2026-05-22 | 17.99 | 18.50 | 17.55 | 18.48 | 18.48 | qfq | 70,755,502 | 1,283,460,454 | 2.72% |
| 2026-05-21 | 19.49 | 19.60 | 17.86 | 17.99 | 17.99 | qfq | 126,427,055 | 2,349,529,144 | -9.32% |
| 2026-05-20 | 18.60 | 20.64 | 18.50 | 19.84 | 19.84 | qfq | 156,913,915 | 3,113,544,071 | 5.76% |
| 2026-05-19 | 19.00 | 19.09 | 17.94 | 18.76 | 18.76 | qfq | 80,288,167 | 1,480,313,601 | -3.75% |
| 2026-05-18 | 18.90 | 19.77 | 18.80 | 19.49 | 19.49 | qfq | 71,462,883 | 1,386,947,411 | 2.26% |
| 2026-05-15 | 20.04 | 20.95 | 18.87 | 19.06 | 19.06 | qfq | 105,815,324 | 2,051,829,621 | -6.80% |
| 2026-05-14 | 21.15 | 21.90 | 20.45 | 20.45 | 20.45 | qfq | 134,437,876 | 2,845,831,333 | -3.58% |
| 2026-05-13 | 20.84 | 22.00 | 20.78 | 21.21 | 21.21 | qfq | 142,972,631 | 3,047,363,513 | -1.58% |
| 2026-05-12 | 21.49 | 21.92 | 20.99 | 21.55 | 21.55 | qfq | 154,737,703 | 3,314,906,544 | 3.11% |
| 2026-05-11 | 22.12 | 22.12 | 20.20 | 20.90 | 20.90 | qfq | 129,673,717 | 2,698,599,933 | -0.81% |
| 2026-05-08 | 19.97 | 21.22 | 19.69 | 21.07 | 21.07 | qfq | 160,818,915 | 3,327,161,389 | 4.77% |
| 2026-05-07 | 19.80 | 20.11 | 18.77 | 20.11 | 20.11 | qfq | 124,988,832 | 2,447,693,715 | 10.01% |
| 2026-05-06 | 18.45 | 18.74 | 18.20 | 18.28 | 18.28 | qfq | 84,304,755 | 1,551,911,707 | 1.11% |
| 2026-04-30 | 19.36 | 19.50 | 18.03 | 18.08 | 18.08 | qfq | 89,217,561 | 1,633,662,047 | -6.47% |
| 2026-04-29 | 19.13 | 20.29 | 18.88 | 19.33 | 19.33 | qfq | 55,710,550 | 1,087,654,396 | 0.42% |
| 2026-04-28 | 20.13 | 20.48 | 19.01 | 19.25 | 19.25 | qfq | 74,649,700 | 1,459,661,106 | -4.47% |
| 2026-04-27 | 19.63 | 20.83 | 18.90 | 20.15 | 20.15 | qfq | 101,832,311 | 2,016,711,125 | 0.90% |
| 2026-04-24 | 20.51 | 22.50 | 19.60 | 19.97 | 19.97 | qfq | 106,586,339 | 2,187,362,729 | -4.86% |
| 2026-04-23 | 21.01 | 21.99 | 20.30 | 20.99 | 20.99 | qfq | 113,408,031 | 2,391,644,481 | -1.22% |
| 2026-04-22 | 20.03 | 22.20 | 19.95 | 21.25 | 21.25 | qfq | 151,743,845 | 3,245,704,569 | 3.76% |
| 2026-04-21 | 20.43 | 21.02 | 20.00 | 20.48 | 20.48 | qfq | 106,065,200 | 2,169,094,323 | -2.62% |
| 2026-04-20 | 20.71 | 21.32 | 20.26 | 21.03 | 21.03 | qfq | 153,114,997 | 3,202,924,486 | 3.44% |
| 2026-04-17 | 20.74 | 20.87 | 20.16 | 20.33 | 20.33 | qfq | 145,339,067 | 2,972,145,912 | -2.12% |
| 2026-04-16 | 18.61 | 20.77 | 18.41 | 20.77 | 20.77 | qfq | 212,548,469 | 4,271,344,487 | 10.01% |
| 2026-04-15 | 19.99 | 20.20 | 18.73 | 18.88 | 18.88 | qfq | 145,812,920 | 2,819,028,906 | -6.90% |
| 2026-04-14 | 21.25 | 21.51 | 19.84 | 20.28 | 20.28 | qfq | 167,365,026 | 3,423,937,539 | -3.89% |
| 2026-04-13 | 19.11 | 21.73 | 18.88 | 21.10 | 21.10 | qfq | 186,471,598 | 3,803,476,539 | 6.78% |
| 2026-04-10 | 20.88 | 20.99 | 19.43 | 19.76 | 19.76 | qfq | 183,076,498 | 3,650,291,323 | -5.36% |
| 2026-04-09 | 18.67 | 20.88 | 18.10 | 20.88 | 20.88 | qfq | 186,215,869 | 3,590,593,321 | 10.01% |
| 2026-04-08 | 18.40 | 19.05 | 17.95 | 18.98 | 18.98 | qfq | 143,629,134 | 2,669,770,285 | 4.69% |
| 2026-04-07 | 18.37 | 19.07 | 18.03 | 18.13 | 18.13 | qfq | 127,609,459 | 2,338,546,594 | -2.94% |
| 2026-04-03 | 19.03 | 19.60 | 18.52 | 18.68 | 18.68 | qfq | 143,201,312 | 2,730,389,198 | -3.56% |
| 2026-04-02 | 17.82 | 20.30 | 17.77 | 19.37 | 19.37 | qfq | 202,174,319 | 3,875,170,053 | 4.99% |
| 2026-04-01 | 18.00 | 19.05 | 17.83 | 18.45 | 18.45 | qfq | 197,739,809 | 3,631,926,875 | 3.65% |
| 2026-03-31 | 16.05 | 17.80 | 15.45 | 17.80 | 17.80 | qfq | 157,552,271 | 2,662,710,052 | 10.01% |
| 2026-03-30 | 15.40 | 16.45 | 15.22 | 16.18 | 16.18 | qfq | 101,711,405 | 1,632,382,456 | 3.19% |
| 2026-03-27 | 15.09 | 15.94 | 14.90 | 15.68 | 15.68 | qfq | 80,737,560 | 1,250,442,102 | 0.77% |
| 2026-03-26 | 15.68 | 16.28 | 15.29 | 15.56 | 15.56 | qfq | 129,993,486 | 2,060,561,720 | -1.89% |
| 2026-03-25 | 14.95 | 15.86 | 14.94 | 15.86 | 15.86 | qfq | 40,696,166 | 634,823,819 | 9.99% |
| 2026-03-24 | 14.00 | 14.48 | 13.71 | 14.42 | 14.42 | qfq | 65,580,960 | 925,017,856 | 6.03% |
| 2026-03-23 | 14.28 | 14.43 | 13.40 | 13.60 | 13.60 | qfq | 67,881,210 | 948,031,664 | -7.10% |
| 2026-03-20 | 15.47 | 15.60 | 14.59 | 14.64 | 14.64 | qfq | 48,030,400 | 725,072,740 | -3.81% |
| 2026-03-19 | 15.48 | 15.81 | 15.05 | 15.22 | 15.22 | qfq | 45,959,080 | 707,780,213 | -4.22% |
| 2026-03-18 | 15.74 | 15.91 | 15.36 | 15.89 | 15.89 | qfq | 46,507,581 | 727,044,582 | 2.65% |
| 2026-03-17 | 16.75 | 16.85 | 15.40 | 15.48 | 15.48 | qfq | 63,411,788 | 1,006,876,808 | -7.14% |
| 2026-03-16 | 17.17 | 17.20 | 16.26 | 16.67 | 16.67 | qfq | 68,736,820 | 1,141,041,627 | -2.46% |
| 2026-03-13 | 17.31 | 18.26 | 17.03 | 17.09 | 17.09 | qfq | 91,217,499 | 1,604,520,139 | -2.68% |
| 2026-03-12 | 17.36 | 18.46 | 17.07 | 17.56 | 17.56 | qfq | 110,390,746 | 1,954,550,796 | 0.52% |
| 2026-03-11 | 17.40 | 18.55 | 17.23 | 17.47 | 17.47 | qfq | 157,595,484 | 2,815,985,991 | 0.06% |
| 2026-03-10 | 16.38 | 17.48 | 16.24 | 17.46 | 17.46 | qfq | 134,828,310 | 2,280,470,280 | 6.01% |
| 2026-03-09 | 16.52 | 16.70 | 15.39 | 16.47 | 16.47 | qfq | 109,108,138 | 1,745,197,223 | -3.46% |
| 2026-03-06 | 17.54 | 18.00 | 16.72 | 17.06 | 17.06 | qfq | 90,823,540 | 1,558,562,837 | -2.57% |
| 2026-03-05 | 19.62 | 19.85 | 17.40 | 17.51 | 17.51 | qfq | 141,172,623 | 2,530,744,766 | -8.85% |
| 2026-03-04 | 17.80 | 19.92 | 17.70 | 19.21 | 19.21 | qfq | 117,931,645 | 2,224,156,682 | 4.06% |
| 2026-03-03 | 19.66 | 20.15 | 18.37 | 18.46 | 18.46 | qfq | 166,037,909 | 3,196,286,717 | -6.10% |
| 2026-03-02 | 17.87 | 19.66 | 17.87 | 19.66 | 19.66 | qfq | 49,023,958 | 948,367,182 | 10.02% |
| 2026-02-27 | 16.32 | 17.88 | 16.32 | 17.87 | 17.87 | qfq | 128,748,780 | 2,194,377,525 | -1.38% |
| 2026-02-26 | 18.71 | 19.43 | 18.10 | 18.12 | 18.12 | qfq | 150,151,855 | 2,815,374,667 | -0.11% |
| 2026-02-25 | 18.30 | 19.27 | 17.80 | 18.14 | 18.14 | qfq | 130,145,649 | 2,388,537,458 | -0.33% |
| 2026-02-24 | 18.26 | 19.00 | 17.75 | 18.20 | 18.20 | qfq | 172,847,536 | 3,181,010,605 | 3.70% |
| 2026-02-13 | 19.00 | 19.99 | 17.55 | 17.55 | 17.55 | qfq | 204,907,829 | 3,766,276,214 | -10.00% |
| 2026-02-12 | 19.50 | 19.50 | 18.50 | 19.50 | 19.50 | qfq | 174,108,289 | 3,335,788,054 | 9.98% |
| 2026-02-11 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | qfq | 10,224,923 | 181,287,885 | 9.99% |
| 2026-02-10 | 15.50 | 16.12 | 15.32 | 16.12 | 16.12 | qfq | 38,889,987 | 619,876,038 | 10.03% |
| 2026-02-09 | 14.60 | 15.00 | 13.82 | 14.65 | 14.65 | qfq | 157,710,526 | 2,290,417,447 | 2.45% |
| 2026-02-06 | 13.63 | 14.68 | 13.50 | 14.30 | 14.30 | qfq | 193,715,393 | 2,768,854,083 | 0.99% |
| 2026-02-05 | 14.33 | 14.87 | 13.11 | 14.16 | 14.16 | qfq | 269,647,327 | 3,813,907,495 | 4.73% |
| 2026-02-04 | 13.21 | 13.52 | 13.21 | 13.52 | 13.52 | qfq | 50,397,251 | 680,426,151 | 10.01% |
| 2026-02-03 | 11.62 | 12.35 | 11.62 | 12.29 | 12.29 | qfq | 104,705,411 | 1,269,565,202 | 6.87% |
| 2026-02-02 | 11.50 | 11.91 | 11.46 | 11.50 | 11.50 | qfq | 49,451,265 | 575,104,084 | -3.36% |
| 2026-01-30 | 11.14 | 12.15 | 11.00 | 11.90 | 11.90 | qfq | 87,741,834 | 1,027,390,350 | 5.12% |
| 2026-01-29 | 11.52 | 11.57 | 11.25 | 11.32 | 11.32 | qfq | 48,036,043 | 547,298,285 | -4.63% |
| 2026-01-28 | 12.31 | 12.61 | 11.82 | 11.87 | 11.87 | qfq | 59,803,194 | 723,972,676 | 0.85% |
| 2026-01-27 | 11.92 | 11.97 | 11.36 | 11.77 | 11.77 | qfq | 52,022,498 | 608,419,188 | -3.52% |
| 2026-01-26 | 11.66 | 12.23 | 11.60 | 12.20 | 12.20 | qfq | 86,817,196 | 1,039,871,102 | 4.10% |
| 2026-01-23 | 11.62 | 11.73 | 11.52 | 11.72 | 11.72 | qfq | 40,650,842 | 472,914,234 | 0.51% |
| 2026-01-22 | 11.70 | 11.76 | 11.46 | 11.66 | 11.66 | qfq | 32,624,468 | 378,797,059 | 2.55% |
| 2026-01-21 | 11.15 | 11.49 | 11.06 | 11.37 | 11.37 | qfq | 28,870,267 | 327,826,555 | 1.25% |
| 2026-01-20 | 11.74 | 11.76 | 11.17 | 11.23 | 11.23 | qfq | 49,794,906 | 564,433,320 | -4.43% |
| 2026-01-19 | 11.80 | 12.00 | 11.60 | 11.75 | 11.75 | qfq | 36,961,700 | 435,144,119 | -1.76% |
| 2026-01-16 | 11.92 | 12.10 | 11.71 | 11.96 | 11.96 | qfq | 46,333,160 | 551,091,443 | 0.84% |
| 2026-01-15 | 12.20 | 12.28 | 11.66 | 11.86 | 11.86 | qfq | 82,829,039 | 984,539,187 | -5.80% |
| 2026-01-14 | 11.98 | 13.13 | 11.98 | 12.59 | 12.59 | qfq | 124,588,413 | 1,549,447,343 | 5.18% |
| 2026-01-13 | 13.29 | 13.29 | 11.91 | 11.97 | 11.97 | qfq | 121,063,600 | 1,491,102,781 | -9.11% |
| 2026-01-12 | 12.70 | 13.30 | 12.56 | 13.17 | 13.17 | qfq | 162,153,223 | 2,098,851,021 | 5.11% |
| 2026-01-09 | 12.12 | 12.59 | 12.08 | 12.53 | 12.53 | qfq | 116,100,523 | 1,439,119,605 | 2.70% |
| 2026-01-08 | 11.98 | 12.27 | 11.85 | 12.20 | 12.20 | qfq | 76,506,780 | 930,165,676 | 1.67% |
| 2026-01-07 | 11.86 | 12.12 | 11.85 | 12.00 | 12.00 | qfq | 53,246,849 | 638,258,278 | 0.42% |
| 2026-01-06 | 12.07 | 12.07 | 11.75 | 11.95 | 11.95 | qfq | 48,777,685 | 579,178,486 | -0.42% |
| 2026-01-05 | 11.95 | 12.07 | 11.77 | 12.00 | 12.00 | qfq | 50,850,968 | 606,443,050 | 2.21% |
| 2025-12-31 | 11.88 | 12.00 | 11.64 | 11.74 | 11.74 | qfq | 54,448,713 | 640,318,579 | -2.00% |
| 2025-12-30 | 12.13 | 12.38 | 11.93 | 11.98 | 11.98 | qfq | 62,193,747 | 754,692,489 | -1.32% |
| 2025-12-29 | 12.20 | 12.33 | 12.10 | 12.14 | 12.14 | qfq | 48,603,940 | 591,886,799 | -1.14% |
| 2025-12-26 | 12.48 | 12.48 | 12.14 | 12.28 | 12.28 | qfq | 65,539,314 | 805,921,585 | -1.60% |
| 2025-12-25 | 12.51 | 12.71 | 12.29 | 12.48 | 12.48 | qfq | 70,711,170 | 882,245,726 | -0.79% |
| 2025-12-24 | 12.17 | 12.75 | 12.06 | 12.58 | 12.58 | qfq | 97,877,367 | 1,217,117,441 | 2.53% |
| 2025-12-23 | 12.86 | 12.86 | 12.16 | 12.27 | 12.27 | qfq | 143,099,249 | 1,774,157,097 | -5.18% |
| 2025-12-22 | 12.40 | 12.94 | 12.35 | 12.94 | 12.94 | qfq | 94,716,747 | 1,213,595,596 | 10.03% |
| 2025-12-19 | 11.65 | 12.00 | 11.53 | 11.76 | 11.76 | qfq | 68,772,324 | 808,593,534 | 1.12% |
| 2025-12-18 | 11.59 | 11.97 | 11.51 | 11.63 | 11.63 | qfq | 99,948,800 | 1,173,524,435 | -1.52% |
| 2025-12-17 | 11.03 | 12.08 | 10.99 | 11.81 | 11.81 | qfq | 141,159,084 | 1,622,386,799 | 5.45% |
| 2025-12-16 | 12.12 | 12.16 | 11.09 | 11.20 | 11.20 | qfq | 128,578,312 | 1,469,412,330 | -8.35% |
| 2025-12-15 | 12.56 | 12.66 | 11.73 | 12.22 | 12.22 | qfq | 147,357,133 | 1,789,070,050 | -6.14% |
| 2025-12-12 | 12.84 | 13.58 | 12.50 | 13.02 | 13.02 | qfq | 163,016,114 | 2,109,303,495 | -2.62% |
| 2025-12-11 | 15.55 | 15.78 | 13.37 | 13.37 | 13.37 | qfq | 243,290,701 | 3,464,158,613 | -9.97% |
| 2025-12-10 | 13.66 | 14.85 | 13.58 | 14.85 | 14.85 | qfq | 217,387,840 | 3,071,026,381 | 10.00% |
| 2025-12-09 | 14.56 | 14.75 | 13.41 | 13.50 | 13.50 | qfq | 241,761,224 | 3,329,828,659 | -7.60% |
| 2025-12-08 | 15.41 | 15.82 | 14.58 | 14.61 | 14.61 | qfq | 305,286,699 | 4,621,036,913 | 1.60% |
| 2025-12-05 | 13.08 | 14.38 | 12.73 | 14.38 | 14.38 | qfq | 169,925,956 | 2,315,383,377 | 10.02% |
| 2025-12-04 | 12.71 | 13.97 | 12.12 | 13.07 | 13.07 | qfq | 227,423,728 | 2,959,793,486 | -2.46% |
| 2025-12-03 | 14.20 | 14.55 | 13.30 | 13.40 | 13.40 | qfq | 227,677,628 | 3,134,067,481 | -9.09% |
| 2025-12-02 | 14.00 | 15.55 | 13.60 | 14.74 | 14.74 | qfq | 285,685,749 | 4,161,996,839 | 3.88% |
| 2025-12-01 | 13.49 | 14.84 | 13.17 | 14.19 | 14.19 | qfq | 297,740,086 | 4,138,182,389 | 1.28% |
| 2025-11-28 | 14.65 | 15.30 | 13.74 | 14.01 | 14.01 | qfq | 273,331,032 | 3,957,547,630 | -2.98% |
| 2025-11-27 | 13.58 | 15.30 | 13.01 | 14.44 | 14.44 | qfq | 362,090,983 | 5,117,688,823 | 3.74% |
| 2025-11-26 | 13.65 | 13.92 | 12.87 | 13.92 | 13.92 | qfq | 229,626,993 | 3,122,149,775 | 10.04% |
| 2025-11-25 | 12.10 | 12.65 | 12.02 | 12.65 | 12.65 | qfq | 69,117,542 | 859,743,383 | 10.00% |
| 2025-11-24 | 11.00 | 11.50 | 10.58 | 11.50 | 11.50 | qfq | 160,382,552 | 1,797,725,938 | 10.05% |
| 2025-11-21 | 9.28 | 10.45 | 9.28 | 10.45 | 10.45 | qfq | 76,187,521 | 782,817,189 | 10.00% |
| 2025-11-20 | 9.39 | 9.85 | 9.17 | 9.50 | 9.50 | qfq | 31,516,600 | 298,446,993 | 3.26% |
| 2025-11-19 | 9.42 | 9.45 | 9.17 | 9.20 | 9.20 | qfq | 18,227,020 | 168,859,791 | -2.85% |
| 2025-11-18 | 9.58 | 9.60 | 9.40 | 9.47 | 9.47 | qfq | 19,952,705 | 188,678,993 | -2.07% |
| 2025-11-17 | 9.40 | 9.87 | 9.35 | 9.67 | 9.67 | qfq | 32,658,860 | 315,037,465 | 2.44% |
| 2025-11-14 | 9.40 | 9.53 | 9.36 | 9.44 | 9.44 | qfq | 16,188,622 | 153,487,384 | 0.00% |
| 2025-11-13 | 9.37 | 9.44 | 9.31 | 9.44 | 9.44 | qfq | 11,574,400 | 108,680,491 | 1.07% |
| 2025-11-12 | 9.40 | 9.40 | 9.24 | 9.34 | 9.34 | qfq | 15,434,000 | 143,761,515 | -0.95% |
| 2025-11-11 | 9.62 | 9.62 | 9.39 | 9.43 | 9.43 | qfq | 17,168,403 | 162,785,164 | -1.26% |
| 2025-11-10 | 9.50 | 9.57 | 9.42 | 9.55 | 9.55 | qfq | 14,932,560 | 141,746,924 | 0.42% |
| 2025-11-07 | 9.64 | 9.64 | 9.46 | 9.51 | 9.51 | qfq | 20,473,976 | 194,939,670 | -1.65% |
| 2025-11-06 | 9.79 | 9.81 | 9.56 | 9.67 | 9.67 | qfq | 22,432,240 | 216,755,266 | -1.12% |
| 2025-11-05 | 9.65 | 9.83 | 9.62 | 9.78 | 9.78 | qfq | 19,643,020 | 191,361,255 | 0.00% |
| 2025-11-04 | 9.85 | 9.92 | 9.68 | 9.78 | 9.78 | qfq | 20,385,120 | 199,214,672 | -1.41% |
| 2025-11-03 | 9.75 | 9.92 | 9.64 | 9.92 | 9.92 | qfq | 24,033,104 | 236,177,033 | 1.33% |
| 2025-10-31 | 9.75 | 9.85 | 9.70 | 9.79 | 9.79 | qfq | 23,475,998 | 229,580,893 | 0.41% |
| 2025-10-30 | 10.06 | 10.06 | 9.72 | 9.75 | 9.75 | qfq | 41,354,399 | 408,100,476 | -3.85% |
| 2025-10-29 | 10.10 | 10.19 | 9.94 | 10.14 | 10.14 | qfq | 40,127,106 | 404,189,247 | 0.30% |
| 2025-10-28 | 10.36 | 10.36 | 10.01 | 10.11 | 10.11 | qfq | 56,251,196 | 569,058,789 | -3.44% |
| 2025-10-27 | 10.33 | 10.65 | 10.23 | 10.47 | 10.47 | qfq | 71,779,189 | 746,537,303 | -0.48% |
| 2025-10-24 | 10.52 | 11.29 | 10.32 | 10.52 | 10.52 | qfq | 136,999,953 | 1,463,766,867 | 1.06% |
| 2025-10-23 | 10.00 | 10.41 | 9.83 | 10.41 | 10.41 | qfq | 50,822,154 | 521,858,640 | 10.04% |
| 2025-10-22 | 9.46 | 9.63 | 9.37 | 9.46 | 9.46 | qfq | 21,822,569 | 207,263,512 | 0.00% |
| 2025-10-21 | 9.34 | 9.50 | 9.23 | 9.46 | 9.46 | qfq | 24,039,986 | 226,022,879 | 1.72% |
| 2025-10-20 | 9.22 | 9.46 | 9.20 | 9.30 | 9.30 | qfq | 26,933,384 | 251,604,733 | 1.31% |
| 2025-10-17 | 9.61 | 9.63 | 9.15 | 9.18 | 9.18 | qfq | 25,495,367 | 237,569,239 | -1.40% |
| 2025-10-16 | 9.48 | 9.57 | 9.24 | 9.31 | 9.31 | qfq | 23,523,010 | 220,668,667 | -2.41% |
| 2025-10-15 | 9.38 | 9.55 | 9.33 | 9.54 | 9.54 | qfq | 21,394,479 | 201,801,157 | 1.92% |
| 2025-10-14 | 9.84 | 9.94 | 9.29 | 9.36 | 9.36 | qfq | 38,265,370 | 366,504,164 | -4.59% |
| 2025-10-13 | 9.50 | 9.90 | 9.40 | 9.81 | 9.81 | qfq | 33,534,573 | 323,553,732 | -1.80% |
| 2025-10-10 | 10.18 | 10.21 | 9.95 | 9.99 | 9.99 | qfq | 31,058,971 | 312,224,841 | -2.15% |
| 2025-10-09 | 10.35 | 10.35 | 10.17 | 10.21 | 10.21 | qfq | 28,995,417 | 297,628,334 | 0.49% |
| 2025-09-30 | 10.04 | 10.28 | 10.04 | 10.16 | 10.16 | qfq | 28,963,877 | 294,369,496 | 1.20% |
| 2025-09-29 | 9.96 | 10.08 | 9.80 | 10.04 | 10.04 | qfq | 28,290,012 | 282,011,988 | 0.90% |
| 2025-09-26 | 10.15 | 10.30 | 9.95 | 9.95 | 9.95 | qfq | 39,971,906 | 402,557,824 | -3.30% |
| 2025-09-25 | 10.49 | 10.62 | 10.23 | 10.29 | 10.29 | qfq | 40,708,437 | 422,788,053 | -2.46% |
| 2025-09-24 | 10.47 | 10.83 | 10.36 | 10.55 | 10.55 | qfq | 44,367,609 | 468,450,995 | -1.40% |
| 2025-09-23 | 11.19 | 11.20 | 10.20 | 10.70 | 10.70 | qfq | 80,856,249 | 853,599,847 | -4.46% |
| 2025-09-22 | 11.59 | 11.69 | 11.05 | 11.20 | 11.20 | qfq | 73,284,898 | 819,083,402 | -3.28% |
| 2025-09-19 | 11.02 | 11.78 | 10.88 | 11.58 | 11.58 | qfq | 111,148,643 | 1,268,119,298 | 4.14% |
| 2025-09-18 | 10.92 | 11.40 | 10.85 | 11.12 | 11.12 | qfq | 76,103,842 | 845,574,149 | 1.83% |
| 2025-09-17 | 11.25 | 11.25 | 10.91 | 10.92 | 10.92 | qfq | 66,548,238 | 734,676,744 | -3.36% |
| 2025-09-16 | 11.29 | 11.49 | 11.09 | 11.30 | 11.30 | qfq | 81,431,786 | 916,750,025 | -1.57% |
| 2025-09-15 | 11.30 | 11.72 | 10.92 | 11.48 | 11.48 | qfq | 125,848,764 | 1,414,700,511 | -0.43% |
| 2025-09-12 | 10.68 | 11.53 | 10.65 | 11.53 | 11.53 | qfq | 65,299,308 | 738,274,062 | 10.02% |
| 2025-09-11 | 10.16 | 10.59 | 10.04 | 10.48 | 10.48 | qfq | 72,635,337 | 755,045,554 | 3.46% |
| 2025-09-10 | 10.07 | 10.36 | 10.07 | 10.13 | 10.13 | qfq | 48,396,444 | 494,920,710 | 0.50% |
| 2025-09-09 | 10.10 | 10.41 | 9.96 | 10.08 | 10.08 | qfq | 61,632,890 | 628,141,302 | -0.98% |
| 2025-09-08 | 10.41 | 10.50 | 10.02 | 10.18 | 10.18 | qfq | 58,065,691 | 593,253,566 | -1.26% |
| 2025-09-05 | 9.85 | 10.31 | 9.82 | 10.31 | 10.31 | qfq | 59,271,740 | 598,295,955 | 3.72% |
| 2025-09-04 | 10.35 | 10.85 | 9.70 | 9.94 | 9.94 | qfq | 82,911,022 | 844,981,837 | -2.36% |
| 2025-09-03 | 10.46 | 10.50 | 10.15 | 10.18 | 10.18 | qfq | 59,720,879 | 615,096,412 | -3.23% |
| 2025-09-02 | 11.33 | 11.41 | 10.44 | 10.52 | 10.52 | qfq | 110,903,672 | 1,194,432,275 | -6.65% |
| 2025-09-01 | 11.76 | 12.16 | 11.23 | 11.27 | 11.27 | qfq | 168,213,714 | 1,943,655,889 | -4.17% |
| 2025-08-29 | 12.27 | 12.87 | 11.64 | 11.76 | 11.76 | qfq | 220,471,715 | 2,701,252,020 | -3.13% |
| 2025-08-28 | 11.15 | 12.14 | 11.15 | 12.14 | 12.14 | qfq | 159,556,933 | 1,893,658,652 | 9.96% |
| 2025-08-27 | 11.73 | 12.50 | 10.95 | 11.04 | 11.04 | qfq | 203,769,308 | 2,402,059,329 | -4.50% |
| 2025-08-26 | 10.91 | 11.56 | 10.40 | 11.56 | 11.56 | qfq | 199,641,773 | 2,213,194,246 | 9.99% |
| 2025-08-25 | 9.91 | 10.51 | 9.91 | 10.51 | 10.51 | qfq | 76,602,403 | 788,958,059 | 10.05% |
| 2025-08-22 | 9.50 | 9.58 | 9.41 | 9.55 | 9.55 | qfq | 49,910,302 | 474,240,332 | 0.21% |
| 2025-08-21 | 9.83 | 9.93 | 9.42 | 9.53 | 9.53 | qfq | 81,680,528 | 782,877,173 | -3.74% |
| 2025-08-20 | 10.01 | 10.22 | 9.75 | 9.90 | 9.90 | qfq | 90,454,313 | 900,911,181 | -1.10% |
| 2025-08-19 | 10.28 | 10.66 | 9.96 | 10.01 | 10.01 | qfq | 130,371,584 | 1,327,697,597 | -5.57% |
| 2025-08-18 | 10.50 | 11.29 | 10.32 | 10.60 | 10.60 | qfq | 148,941,049 | 1,612,516,680 | -0.84% |
| 2025-08-15 | 10.58 | 11.77 | 10.11 | 10.69 | 10.69 | qfq | 170,985,888 | 1,837,743,111 | -2.73% |
| 2025-08-14 | 10.00 | 10.99 | 9.88 | 10.99 | 10.99 | qfq | 164,016,256 | 1,697,728,390 | 10.01% |
| 2025-08-13 | 9.28 | 9.99 | 9.14 | 9.99 | 9.99 | qfq | 150,344,009 | 1,447,783,731 | 10.02% |
| 2025-08-12 | 9.38 | 9.48 | 8.94 | 9.08 | 9.08 | qfq | 138,704,199 | 1,270,987,460 | 0.33% |
| 2025-08-11 | 8.55 | 9.05 | 8.36 | 9.05 | 9.05 | qfq | 87,465,253 | 765,354,253 | 9.96% |
| 2025-08-08 | 8.51 | 8.63 | 8.20 | 8.23 | 8.23 | qfq | 115,223,391 | 963,751,750 | -3.86% |
| 2025-08-07 | 7.79 | 8.56 | 7.79 | 8.56 | 8.56 | qfq | 130,216,780 | 1,101,141,060 | 10.03% |
| 2025-08-06 | 7.70 | 7.85 | 7.66 | 7.78 | 7.78 | qfq | 25,216,240 | 195,496,896 | 1.30% |
| 2025-08-05 | 7.48 | 7.79 | 7.48 | 7.68 | 7.68 | qfq | 34,553,836 | 264,280,241 | 2.95% |
| 2025-08-04 | 7.39 | 7.51 | 7.29 | 7.46 | 7.46 | qfq | 24,473,116 | 181,693,857 | 0.81% |
| 2025-08-01 | 7.76 | 7.80 | 7.38 | 7.40 | 7.40 | qfq | 77,738,791 | 584,497,547 | -6.09% |
| 2025-07-31 | 7.53 | 8.31 | 7.52 | 7.88 | 7.88 | qfq | 119,055,676 | 966,015,395 | 4.37% |
| 2025-07-30 | 7.63 | 7.69 | 7.47 | 7.55 | 7.55 | qfq | 17,101,920 | 129,549,591 | -1.44% |
| 2025-07-29 | 7.53 | 7.67 | 7.52 | 7.66 | 7.66 | qfq | 20,536,580 | 156,205,964 | 1.32% |
| 2025-07-28 | 7.48 | 7.64 | 7.48 | 7.56 | 7.56 | qfq | 23,780,096 | 179,879,585 | 1.75% |
| 2025-07-25 | 7.48 | 7.51 | 7.35 | 7.43 | 7.43 | qfq | 23,033,728 | 170,782,135 | -0.67% |
| 2025-07-24 | 7.45 | 7.53 | 7.42 | 7.48 | 7.48 | qfq | 15,262,266 | 114,139,772 | 0.13% |
| 2025-07-23 | 7.66 | 7.68 | 7.47 | 7.47 | 7.47 | qfq | 25,107,896 | 189,869,790 | -2.73% |
| 2025-07-22 | 7.66 | 7.88 | 7.64 | 7.68 | 7.68 | qfq | 24,441,360 | 189,025,245 | 0.26% |
| 2025-07-21 | 7.71 | 7.75 | 7.63 | 7.66 | 7.66 | qfq | 19,171,346 | 146,899,420 | -0.91% |
| 2025-07-18 | 7.65 | 7.85 | 7.58 | 7.73 | 7.73 | qfq | 28,727,082 | 221,973,727 | 1.44% |
| 2025-07-17 | 7.59 | 7.71 | 7.55 | 7.62 | 7.62 | qfq | 24,253,426 | 185,215,961 | -0.26% |
| 2025-07-16 | 7.70 | 7.79 | 7.60 | 7.64 | 7.64 | qfq | 30,303,051 | 232,641,432 | -1.29% |
| 2025-07-15 | 7.73 | 8.08 | 7.68 | 7.74 | 7.74 | qfq | 60,311,014 | 473,293,870 | 2.79% |
| 2025-07-14 | 7.69 | 7.73 | 7.50 | 7.53 | 7.53 | qfq | 28,477,393 | 215,089,362 | -2.46% |
| 2025-07-11 | 7.69 | 7.79 | 7.62 | 7.72 | 7.72 | qfq | 27,650,500 | 212,989,669 | -0.26% |
| 2025-07-10 | 7.75 | 7.96 | 7.61 | 7.74 | 7.74 | qfq | 36,418,920 | 282,144,493 | 0.91% |
| 2025-07-09 | 7.95 | 7.95 | 7.66 | 7.67 | 7.67 | qfq | 59,216,849 | 460,111,791 | -4.48% |
| 2025-07-07 | 8.10 | 8.12 | 7.98 | 8.03 | 8.03 | qfq | 20,758,599 | 167,322,529 | -0.12% |
| 2025-07-04 | 7.95 | 8.08 | 7.92 | 8.04 | 8.04 | qfq | 23,114,954 | 184,806,574 | 1.13% |
| 2025-07-03 | 8.12 | 8.12 | 7.72 | 7.95 | 7.95 | qfq | 44,842,691 | 353,997,140 | -2.21% |
| 2025-07-02 | 8.16 | 8.22 | 7.98 | 8.13 | 8.13 | qfq | 19,818,112 | 160,114,232 | 0.00% |
| 2025-07-01 | 7.88 | 8.13 | 7.85 | 8.13 | 8.13 | qfq | 21,169,562 | 169,716,853 | 3.17% |
| 2025-06-30 | 7.97 | 8.04 | 7.67 | 7.88 | 7.88 | qfq | 25,222,423 | 197,742,678 | -1.13% |
| 2025-06-27 | 7.69 | 7.98 | 7.65 | 7.97 | 7.97 | qfq | 23,846,532 | 186,372,363 | 4.59% |
| 2025-06-26 | 7.49 | 7.66 | 7.49 | 7.62 | 7.62 | qfq | 16,942,860 | 128,366,945 | 1.60% |
| 2025-06-25 | 7.32 | 7.56 | 7.31 | 7.50 | 7.50 | qfq | 20,375,680 | 152,178,295 | 2.46% |
| 2025-06-24 | 7.29 | 7.40 | 7.27 | 7.32 | 7.32 | qfq | 13,179,405 | 96,466,546 | 0.69% |
| 2025-06-23 | 7.05 | 7.27 | 7.02 | 7.27 | 7.27 | qfq | 12,598,802 | 90,301,158 | 2.54% |
| 2025-06-20 | 7.06 | 7.19 | 7.04 | 7.09 | 7.09 | qfq | 11,951,160 | 84,798,038 | 0.71% |
| 2025-06-19 | 7.26 | 7.30 | 6.97 | 7.04 | 7.04 | qfq | 22,610,760 | 160,590,689 | -3.30% |
| 2025-06-18 | 7.40 | 7.40 | 7.23 | 7.28 | 7.28 | qfq | 18,541,320 | 135,172,921 | -1.62% |
| 2025-06-17 | 7.18 | 7.46 | 7.12 | 7.40 | 7.40 | qfq | 22,823,950 | 166,653,678 | 3.21% |
| 2025-06-16 | 7.14 | 7.27 | 7.12 | 7.17 | 7.17 | qfq | 12,064,158 | 86,814,262 | 0.14% |
| 2025-06-13 | 7.17 | 7.27 | 7.06 | 7.16 | 7.16 | qfq | 17,032,542 | 122,162,840 | -0.56% |
| 2025-06-12 | 7.12 | 7.31 | 7.11 | 7.20 | 7.20 | qfq | 15,693,827 | 113,191,968 | 0.98% |
| 2025-06-11 | 7.01 | 7.18 | 7.01 | 7.13 | 7.13 | qfq | 11,799,491 | 83,847,925 | 1.13% |
| 2025-06-10 | 7.03 | 7.17 | 6.93 | 7.05 | 7.05 | qfq | 14,892,936 | 105,019,760 | 0.14% |
| 2025-06-09 | 7.05 | 7.18 | 7.02 | 7.04 | 7.04 | qfq | 14,045,102 | 99,691,304 | 0.00% |
| 2025-06-06 | 6.85 | 7.09 | 6.82 | 7.04 | 7.04 | qfq | 15,807,056 | 110,212,377 | 2.77% |
| 2025-06-05 | 6.81 | 6.92 | 6.78 | 6.85 | 6.85 | qfq | 14,220,882 | 97,216,604 | 0.29% |
| 2025-06-04 | 6.68 | 6.88 | 6.68 | 6.83 | 6.83 | qfq | 14,843,060 | 101,155,149 | 2.55% |
| 2025-06-03 | 6.61 | 6.71 | 6.60 | 6.66 | 6.66 | qfq | 9,964,800 | 66,376,410 | 0.91% |
| 2025-05-30 | 6.57 | 6.61 | 6.52 | 6.60 | 6.60 | qfq | 8,131,960 | 53,431,368 | 0.46% |
| 2025-05-29 | 6.43 | 6.58 | 6.43 | 6.57 | 6.57 | qfq | 7,619,418 | 49,690,453 | 2.02% |
| 2025-05-28 | 6.49 | 6.53 | 6.42 | 6.44 | 6.44 | qfq | 7,966,778 | 51,453,129 | -0.62% |
| 2025-05-27 | 6.53 | 6.58 | 6.44 | 6.48 | 6.48 | qfq | 8,906,011 | 57,666,104 | -1.07% |
| 2025-05-26 | 6.52 | 6.63 | 6.51 | 6.55 | 6.55 | qfq | 7,159,700 | 46,964,411 | 0.77% |
| 2025-05-23 | 6.61 | 6.65 | 6.50 | 6.50 | 6.50 | qfq | 8,111,420 | 53,423,985 | -1.66% |
| 2025-05-22 | 6.62 | 6.68 | 6.58 | 6.61 | 6.61 | qfq | 7,009,160 | 46,429,936 | -0.60% |
| 2025-05-21 | 6.61 | 6.67 | 6.58 | 6.65 | 6.65 | qfq | 7,246,004 | 48,042,767 | 0.45% |
| 2025-05-20 | 6.62 | 6.84 | 6.58 | 6.62 | 6.62 | qfq | 17,800,725 | 119,482,566 | -0.30% |
| 2025-05-19 | 6.51 | 6.66 | 6.47 | 6.64 | 6.64 | qfq | 16,725,636 | 110,081,097 | 3.27% |
| 2025-05-16 | 6.41 | 6.45 | 6.38 | 6.43 | 6.43 | qfq | 5,651,156 | 36,257,511 | 0.47% |
| 2025-05-15 | 6.43 | 6.57 | 6.40 | 6.40 | 6.40 | qfq | 10,465,600 | 67,764,435 | 0.00% |
| 2025-05-14 | 6.40 | 6.45 | 6.36 | 6.40 | 6.40 | qfq | 9,172,500 | 58,749,089 | -0.31% |
| 2025-05-13 | 6.58 | 6.59 | 6.39 | 6.42 | 6.42 | qfq | 14,384,928 | 93,090,580 | -1.98% |
| 2025-05-12 | 6.40 | 6.66 | 6.35 | 6.55 | 6.55 | qfq | 16,283,162 | 105,725,315 | 3.15% |
| 2025-05-09 | 6.29 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 12,176,212 | 77,229,737 | 1.28% |
| 2025-05-08 | 6.25 | 6.38 | 6.24 | 6.27 | 6.27 | qfq | 11,512,007 | 72,595,689 | 0.32% |
| 2025-05-07 | 6.27 | 6.43 | 6.23 | 6.25 | 6.25 | qfq | 13,840,820 | 87,418,910 | 0.48% |
| 2025-05-06 | 6.08 | 6.24 | 6.03 | 6.22 | 6.22 | qfq | 11,995,837 | 73,841,095 | 2.81% |
| 2025-04-30 | 6.03 | 6.08 | 6.01 | 6.05 | 6.05 | qfq | 8,040,002 | 48,594,480 | 0.33% |
| 2025-04-29 | 6.02 | 6.13 | 5.93 | 6.03 | 6.03 | qfq | 9,605,420 | 57,875,397 | -0.99% |
| 2025-04-28 | 6.10 | 6.15 | 6.04 | 6.09 | 6.09 | qfq | 8,492,620 | 51,776,638 | 0.00% |
| 2025-04-25 | 5.98 | 6.15 | 5.98 | 6.09 | 6.09 | qfq | 8,364,680 | 50,881,618 | 1.84% |
| 2025-04-24 | 6.02 | 6.03 | 5.95 | 5.98 | 5.98 | qfq | 8,242,186 | 49,375,091 | -0.66% |
| 2025-04-23 | 6.00 | 6.07 | 5.98 | 6.02 | 6.02 | qfq | 12,245,805 | 73,827,920 | -0.50% |
| 2025-04-22 | 5.95 | 6.14 | 5.95 | 6.05 | 6.05 | qfq | 22,789,723 | 138,796,500 | 3.42% |
| 2025-04-21 | 5.85 | 5.94 | 5.78 | 5.85 | 5.85 | qfq | 9,437,100 | 55,100,983 | -0.68% |
| 2025-04-18 | 5.84 | 5.92 | 5.82 | 5.89 | 5.89 | qfq | 8,074,382 | 47,515,084 | 0.68% |
| 2025-04-17 | 5.66 | 5.92 | 5.66 | 5.85 | 5.85 | qfq | 12,155,431 | 70,887,924 | 2.45% |
| 2025-04-16 | 5.67 | 5.75 | 5.63 | 5.71 | 5.71 | qfq | 9,464,500 | 53,899,216 | 0.53% |
| 2025-04-15 | 5.68 | 5.79 | 5.66 | 5.68 | 5.68 | qfq | 9,514,574 | 54,329,812 | 0.00% |
| 2025-04-14 | 5.71 | 5.78 | 5.64 | 5.68 | 5.68 | qfq | 11,516,802 | 65,701,445 | 0.53% |
| 2025-04-11 | 5.32 | 5.65 | 5.32 | 5.65 | 5.65 | qfq | 12,688,500 | 69,752,638 | 5.02% |
| 2025-04-10 | 5.29 | 5.44 | 5.29 | 5.38 | 5.38 | qfq | 14,581,200 | 78,172,900 | 2.67% |
| 2025-04-09 | 5.20 | 5.29 | 5.04 | 5.24 | 5.24 | qfq | 27,427,835 | 140,914,646 | -1.13% |
| 2025-04-08 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | qfq | 11,050,010 | 58,618,052 | -5.02% |
| 2025-04-07 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | qfq | 2,452,900 | 13,687,182 | -4.94% |
| 2025-04-03 | 5.87 | 5.93 | 5.84 | 5.87 | 5.87 | qfq | 5,333,060 | 31,356,075 | -0.68% |
| 2025-04-02 | 5.85 | 5.93 | 5.84 | 5.91 | 5.91 | qfq | 6,568,000 | 38,679,341 | 1.20% |
| 2025-04-01 | 5.82 | 5.90 | 5.82 | 5.84 | 5.84 | qfq | 7,523,900 | 44,116,877 | 0.52% |
| 2025-03-31 | 5.79 | 5.88 | 5.76 | 5.81 | 5.81 | qfq | 8,935,305 | 51,877,470 | -0.85% |
| 2025-03-28 | 6.09 | 6.09 | 5.86 | 5.86 | 5.86 | qfq | 10,816,300 | 64,348,697 | -3.46% |
| 2025-03-27 | 6.11 | 6.14 | 6.05 | 6.07 | 6.07 | qfq | 7,993,846 | 48,623,775 | -1.14% |
| 2025-03-26 | 6.11 | 6.14 | 6.04 | 6.14 | 6.14 | qfq | 7,506,929 | 45,794,221 | 0.49% |
| 2025-03-25 | 6.01 | 6.15 | 5.99 | 6.11 | 6.11 | qfq | 9,780,509 | 59,570,227 | 1.83% |
| 2025-03-24 | 6.16 | 6.17 | 5.92 | 6.00 | 6.00 | qfq | 14,658,830 | 88,409,931 | -2.60% |
| 2025-03-21 | 6.18 | 6.22 | 6.13 | 6.16 | 6.16 | qfq | 9,481,413 | 58,476,456 | -0.48% |
| 2025-03-20 | 6.28 | 6.31 | 6.17 | 6.19 | 6.19 | qfq | 13,736,576 | 85,496,846 | -1.75% |
| 2025-03-19 | 6.42 | 6.43 | 6.28 | 6.30 | 6.30 | qfq | 11,521,680 | 72,985,623 | -2.17% |
| 2025-03-18 | 6.40 | 6.47 | 6.36 | 6.44 | 6.44 | qfq | 11,145,400 | 71,452,469 | 0.94% |
| 2025-03-17 | 6.41 | 6.44 | 6.33 | 6.38 | 6.38 | qfq | 10,085,000 | 64,341,654 | -0.47% |
| 2025-03-14 | 6.37 | 6.46 | 6.35 | 6.41 | 6.41 | qfq | 11,569,765 | 74,069,977 | 0.16% |
| 2025-03-13 | 6.50 | 6.51 | 6.29 | 6.40 | 6.40 | qfq | 15,558,060 | 99,197,613 | -1.23% |
| 2025-03-12 | 6.45 | 6.55 | 6.45 | 6.48 | 6.48 | qfq | 10,077,665 | 65,443,619 | 0.62% |
| 2025-03-11 | 6.46 | 6.46 | 6.38 | 6.44 | 6.44 | qfq | 8,689,460 | 55,717,910 | -0.31% |
| 2025-03-10 | 6.40 | 6.50 | 6.37 | 6.46 | 6.46 | qfq | 8,107,680 | 52,193,541 | 0.00% |
| 2025-03-07 | 6.67 | 6.67 | 6.40 | 6.46 | 6.46 | qfq | 18,001,820 | 117,630,528 | -3.15% |
| 2025-03-06 | 6.61 | 6.70 | 6.56 | 6.67 | 6.67 | qfq | 13,993,061 | 92,780,102 | 1.06% |
| 2025-03-05 | 6.51 | 6.62 | 6.48 | 6.60 | 6.60 | qfq | 14,029,420 | 92,044,097 | 1.85% |
| 2025-03-04 | 6.42 | 6.50 | 6.38 | 6.48 | 6.48 | qfq | 9,300,300 | 59,988,017 | 1.41% |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.39 | 6.39 | qfq | 12,363,740 | 79,258,396 | -0.16% |
| 2025-02-28 | 6.46 | 6.52 | 6.31 | 6.40 | 6.40 | qfq | 20,680,380 | 132,578,657 | -1.69% |
| 2025-02-27 | 6.63 | 6.75 | 6.44 | 6.51 | 6.51 | qfq | 23,240,700 | 152,491,861 | -1.81% |
| 2025-02-26 | 6.55 | 6.73 | 6.51 | 6.63 | 6.63 | qfq | 21,148,589 | 140,004,953 | 1.22% |
| 2025-02-25 | 6.36 | 6.78 | 6.33 | 6.55 | 6.55 | qfq | 30,205,993 | 197,984,406 | 0.92% |
| 2025-02-24 | 6.28 | 6.56 | 6.25 | 6.49 | 6.49 | qfq | 33,773,557 | 220,010,031 | 3.84% |
| 2025-02-21 | 6.21 | 6.36 | 6.16 | 6.25 | 6.25 | qfq | 20,114,247 | 125,838,026 | 0.48% |
| 2025-02-20 | 6.10 | 6.29 | 6.08 | 6.22 | 6.22 | qfq | 20,726,685 | 128,781,228 | 2.64% |
| 2025-02-19 | 5.94 | 6.06 | 5.93 | 6.06 | 6.06 | qfq | 11,024,340 | 66,111,768 | 2.36% |
| 2025-02-18 | 6.04 | 6.12 | 5.91 | 5.92 | 5.92 | qfq | 14,247,240 | 85,590,833 | -2.63% |
| 2025-02-17 | 6.12 | 6.22 | 6.07 | 6.08 | 6.08 | qfq | 14,925,176 | 91,638,009 | 0.66% |
| 2025-02-14 | 6.00 | 6.07 | 5.95 | 6.04 | 6.04 | qfq | 12,311,195 | 73,918,838 | 1.00% |
| 2025-02-13 | 6.00 | 6.05 | 5.94 | 5.98 | 5.98 | qfq | 12,624,491 | 75,640,037 | -0.66% |
| 2025-02-12 | 5.85 | 6.07 | 5.83 | 6.02 | 6.02 | qfq | 16,249,219 | 97,251,253 | 2.91% |
| 2025-02-11 | 5.81 | 5.95 | 5.78 | 5.85 | 5.85 | qfq | 10,061,696 | 58,877,923 | 0.52% |
| 2025-02-10 | 5.70 | 5.85 | 5.69 | 5.82 | 5.82 | qfq | 12,186,340 | 70,370,205 | 2.28% |
| 2025-02-07 | 5.77 | 5.77 | 5.66 | 5.69 | 5.69 | qfq | 13,402,476 | 76,768,708 | -0.70% |
| 2025-02-06 | 5.66 | 5.74 | 5.62 | 5.73 | 5.73 | qfq | 9,881,200 | 56,074,645 | 1.24% |
| 2025-02-05 | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | qfq | 6,989,820 | 39,493,722 | 0.71% |
| 2025-01-27 | 5.52 | 5.68 | 5.52 | 5.62 | 5.62 | qfq | 11,041,972 | 61,766,270 | 2.18% |
| 2025-01-24 | 5.40 | 5.53 | 5.37 | 5.50 | 5.50 | qfq | 11,906,473 | 65,163,855 | 0.55% |
| 2025-01-23 | 5.50 | 5.60 | 5.47 | 5.47 | 5.47 | qfq | 28,597,109 | 157,510,093 | -5.03% |
| 2025-01-22 | 5.78 | 5.86 | 5.73 | 5.76 | 5.76 | qfq | 5,949,540 | 34,393,924 | -0.35% |
| 2025-01-21 | 5.81 | 5.82 | 5.72 | 5.78 | 5.78 | qfq | 5,570,420 | 32,098,537 | -0.52% |
| 2025-01-20 | 5.67 | 5.84 | 5.66 | 5.81 | 5.81 | qfq | 10,334,863 | 59,519,558 | 2.83% |
| 2025-01-17 | 5.73 | 5.73 | 5.64 | 5.65 | 5.65 | qfq | 6,665,311 | 37,792,381 | -0.88% |
| 2025-01-16 | 5.70 | 5.78 | 5.65 | 5.70 | 5.70 | qfq | 8,705,438 | 49,627,520 | 0.00% |
| 2025-01-15 | 5.67 | 5.85 | 5.65 | 5.70 | 5.70 | qfq | 14,498,342 | 83,107,287 | 0.53% |
| 2025-01-14 | 5.45 | 5.67 | 5.45 | 5.67 | 5.67 | qfq | 12,313,222 | 69,230,776 | 5.00% |
| 2025-01-13 | 5.24 | 5.43 | 5.19 | 5.40 | 5.40 | qfq | 7,585,613 | 40,369,456 | 2.66% |
| 2025-01-10 | 5.40 | 5.45 | 5.25 | 5.26 | 5.26 | qfq | 8,659,627 | 46,379,759 | -3.13% |
| 2025-01-09 | 5.37 | 5.49 | 5.36 | 5.43 | 5.43 | qfq | 9,884,125 | 53,655,769 | 0.74% |
| 2025-01-08 | 5.29 | 5.42 | 5.21 | 5.39 | 5.39 | qfq | 14,279,680 | 76,237,403 | 1.89% |
| 2025-01-07 | 5.29 | 5.30 | 5.14 | 5.29 | 5.29 | qfq | 11,475,357 | 59,947,764 | 1.34% |
| 2025-01-06 | 5.40 | 5.41 | 5.17 | 5.22 | 5.22 | qfq | 13,280,736 | 70,318,162 | -2.79% |
| 2025-01-03 | 5.65 | 5.68 | 5.37 | 5.37 | 5.37 | qfq | 17,482,364 | 96,233,811 | -4.96% |
| 2025-01-02 | 5.75 | 5.76 | 5.60 | 5.65 | 5.65 | qfq | 12,095,420 | 68,682,407 | -1.74% |
| 2024-12-31 | 5.80 | 5.90 | 5.71 | 5.75 | 5.75 | qfq | 10,738,324 | 62,297,953 | -0.52% |
| 2024-12-30 | 5.85 | 5.88 | 5.73 | 5.78 | 5.78 | qfq | 9,981,323 | 57,906,539 | -1.37% |
| 2024-12-27 | 5.80 | 5.88 | 5.78 | 5.86 | 5.86 | qfq | 8,072,182 | 47,126,919 | 1.03% |
| 2024-12-26 | 5.67 | 5.83 | 5.66 | 5.80 | 5.80 | qfq | 10,497,419 | 60,623,373 | 2.11% |
| 2024-12-25 | 5.83 | 5.86 | 5.65 | 5.68 | 5.68 | qfq | 13,642,800 | 78,002,596 | -2.91% |
| 2024-12-24 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | qfq | 9,821,563 | 57,285,295 | 1.21% |
| 2024-12-23 | 5.94 | 6.01 | 5.73 | 5.78 | 5.78 | qfq | 19,052,280 | 111,791,535 | -3.34% |
| 2024-12-20 | 5.91 | 5.98 | 5.86 | 5.98 | 5.98 | qfq | 12,345,700 | 73,141,097 | 1.36% |
| 2024-12-19 | 5.86 | 5.95 | 5.83 | 5.90 | 5.90 | qfq | 11,552,460 | 68,180,379 | 0.68% |
| 2024-12-18 | 5.81 | 5.88 | 5.77 | 5.86 | 5.86 | qfq | 9,120,986 | 53,288,140 | 1.21% |
| 2024-12-17 | 5.93 | 5.99 | 5.69 | 5.79 | 5.79 | qfq | 18,340,147 | 106,682,653 | -2.20% |
| 2024-12-16 | 6.00 | 6.03 | 5.88 | 5.92 | 5.92 | qfq | 10,413,640 | 61,999,633 | -1.00% |
| 2024-12-13 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | qfq | 16,256,420 | 97,802,597 | -2.13% |
| 2024-12-12 | 6.10 | 6.13 | 6.07 | 6.11 | 6.11 | qfq | 12,368,143 | 75,444,831 | 0.16% |
| 2024-12-11 | 6.05 | 6.11 | 6.04 | 6.10 | 6.10 | qfq | 11,757,133 | 71,556,751 | 0.33% |
| 2024-12-10 | 6.20 | 6.27 | 6.07 | 6.08 | 6.08 | qfq | 15,780,140 | 96,870,309 | -0.16% |
| 2024-12-09 | 6.18 | 6.21 | 6.04 | 6.09 | 6.09 | qfq | 15,439,929 | 94,280,974 | -0.81% |
| 2024-12-06 | 6.08 | 6.20 | 6.04 | 6.14 | 6.14 | qfq | 17,372,764 | 106,138,201 | 2.50% |
| 2024-12-05 | 5.96 | 6.06 | 5.95 | 5.99 | 5.99 | qfq | 13,102,166 | 78,648,416 | 0.50% |
| 2024-12-04 | 6.05 | 6.19 | 5.93 | 5.96 | 5.96 | qfq | 19,888,440 | 120,664,845 | -1.32% |
| 2024-12-03 | 6.04 | 6.12 | 6.01 | 6.04 | 6.04 | qfq | 19,679,980 | 119,311,654 | -0.66% |
| 2024-12-02 | 5.83 | 6.15 | 5.83 | 6.08 | 6.08 | qfq | 26,497,439 | 158,765,012 | 3.75% |
| 2024-11-29 | 5.85 | 5.93 | 5.80 | 5.86 | 5.86 | qfq | 28,480,012 | 167,087,952 | -1.01% |
| 2024-11-28 | 5.80 | 5.92 | 5.76 | 5.92 | 5.92 | qfq | 37,679,409 | 222,459,572 | 4.96% |
| 2024-11-27 | 5.56 | 5.64 | 5.43 | 5.64 | 5.64 | qfq | 15,183,520 | 83,677,082 | 1.08% |
| 2024-11-26 | 5.55 | 5.66 | 5.54 | 5.58 | 5.58 | qfq | 12,137,032 | 67,923,917 | 0.18% |
| 2024-11-25 | 5.50 | 5.64 | 5.43 | 5.57 | 5.57 | qfq | 15,046,846 | 83,196,417 | 1.27% |
| 2024-11-22 | 5.69 | 5.80 | 5.50 | 5.50 | 5.50 | qfq | 18,300,900 | 103,665,765 | -3.34% |
| 2024-11-21 | 5.73 | 5.73 | 5.64 | 5.69 | 5.69 | qfq | 14,174,066 | 80,591,588 | -1.04% |
| 2024-11-20 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | qfq | 16,276,900 | 92,607,182 | 1.95% |
| 2024-11-19 | 5.60 | 5.68 | 5.45 | 5.64 | 5.64 | qfq | 20,730,763 | 115,639,935 | 0.71% |
| 2024-11-18 | 5.81 | 5.86 | 5.58 | 5.60 | 5.60 | qfq | 26,017,860 | 148,501,252 | -1.75% |
| 2024-11-15 | 5.92 | 6.01 | 5.70 | 5.70 | 5.70 | qfq | 32,819,583 | 191,189,119 | -5.00% |
| 2024-11-14 | 6.23 | 6.30 | 5.95 | 6.00 | 6.00 | qfq | 37,372,883 | 228,919,695 | -4.00% |
| 2024-11-13 | 6.08 | 6.32 | 6.03 | 6.25 | 6.25 | qfq | 34,412,606 | 213,003,179 | 1.96% |
| 2024-11-12 | 6.28 | 6.32 | 6.03 | 6.13 | 6.13 | qfq | 46,952,740 | 291,471,215 | 1.83% |
| 2024-11-11 | 5.75 | 6.02 | 5.73 | 6.02 | 6.02 | qfq | 21,330,630 | 126,203,783 | 5.06% |
| 2024-11-08 | 5.80 | 5.91 | 5.68 | 5.73 | 5.73 | qfq | 29,727,904 | 171,711,629 | -0.69% |
| 2024-11-07 | 5.57 | 5.87 | 5.53 | 5.77 | 5.77 | qfq | 35,327,752 | 202,968,518 | 3.22% |
| 2024-11-06 | 5.68 | 5.72 | 5.55 | 5.59 | 5.59 | qfq | 36,518,369 | 206,300,303 | -1.41% |
| 2024-11-05 | 5.58 | 5.74 | 5.53 | 5.67 | 5.67 | qfq | 31,028,625 | 175,639,379 | 1.80% |
| 2024-11-04 | 5.44 | 5.66 | 5.36 | 5.57 | 5.57 | qfq | 30,805,360 | 171,014,024 | 2.77% |
| 2024-11-01 | 5.69 | 5.72 | 5.42 | 5.42 | 5.42 | qfq | 54,317,866 | 298,585,664 | -4.91% |
| 2024-10-31 | 5.73 | 5.82 | 5.61 | 5.70 | 5.70 | qfq | 50,198,521 | 286,502,198 | 0.18% |
| 2024-10-30 | 5.63 | 5.98 | 5.54 | 5.69 | 5.69 | qfq | 64,742,237 | 373,336,699 | -0.87% |
| 2024-10-29 | 5.74 | 5.74 | 5.47 | 5.74 | 5.74 | qfq | 90,035,738 | 509,756,756 | 4.94% |
| 2024-10-28 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | qfq | 3,385,542 | 18,518,915 | 4.99% |
| 2024-10-25 | 5.15 | 5.21 | 5.11 | 5.21 | 5.21 | qfq | 25,169,083 | 130,612,443 | 5.04% |
| 2024-10-24 | 5.31 | 5.37 | 4.94 | 4.96 | 4.96 | qfq | 76,199,228 | 392,427,957 | -2.94% |
| 2024-10-23 | 5.00 | 5.11 | 4.94 | 5.11 | 5.11 | qfq | 30,239,693 | 152,834,636 | 4.93% |
| 2024-10-22 | 4.68 | 4.87 | 4.64 | 4.87 | 4.87 | qfq | 40,625,035 | 195,898,523 | 4.96% |
| 2024-10-21 | 4.61 | 4.72 | 4.59 | 4.64 | 4.64 | qfq | 26,743,949 | 124,435,840 | 1.31% |
| 2024-10-18 | 4.51 | 4.63 | 4.48 | 4.58 | 4.58 | qfq | 27,837,218 | 126,986,327 | 1.33% |
| 2024-10-17 | 4.57 | 4.65 | 4.52 | 4.52 | 4.52 | qfq | 24,219,091 | 110,935,379 | -0.44% |
| 2024-10-16 | 4.43 | 4.58 | 4.42 | 4.54 | 4.54 | qfq | 20,128,122 | 91,015,699 | 1.34% |
| 2024-10-15 | 4.47 | 4.60 | 4.44 | 4.48 | 4.48 | qfq | 24,513,246 | 110,730,786 | 0.00% |
| 2024-10-14 | 4.38 | 4.48 | 4.36 | 4.48 | 4.48 | qfq | 21,315,576 | 94,235,974 | 2.75% |
| 2024-10-11 | 4.34 | 4.53 | 4.31 | 4.36 | 4.36 | qfq | 28,293,094 | 125,077,887 | 0.00% |
| 2024-10-10 | 4.49 | 4.52 | 4.34 | 4.36 | 4.36 | qfq | 33,004,300 | 145,592,229 | -3.11% |
| 2024-10-09 | 4.66 | 4.70 | 4.50 | 4.50 | 4.50 | qfq | 43,657,019 | 199,203,615 | -5.06% |
| 2024-10-08 | 4.88 | 4.88 | 4.60 | 4.74 | 4.74 | qfq | 76,072,421 | 361,957,458 | 1.94% |
| 2024-09-30 | 4.58 | 4.65 | 4.46 | 4.65 | 4.65 | qfq | 59,181,861 | 271,217,230 | 4.97% |
| 2024-09-27 | 4.31 | 4.50 | 4.28 | 4.43 | 4.43 | qfq | 36,816,887 | 161,235,993 | 3.26% |
| 2024-09-26 | 4.18 | 4.29 | 4.16 | 4.29 | 4.29 | qfq | 17,580,852 | 74,696,115 | 2.39% |
| 2024-09-25 | 4.22 | 4.32 | 4.19 | 4.19 | 4.19 | qfq | 20,500,400 | 87,195,734 | -0.24% |
| 2024-09-24 | 4.11 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 15,363,740 | 63,822,336 | 2.44% |
| 2024-09-23 | 4.15 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 9,421,402 | 38,998,196 | -0.49% |
| 2024-09-20 | 4.06 | 4.15 | 4.05 | 4.12 | 4.12 | qfq | 9,079,061 | 37,240,943 | 1.23% |
| 2024-09-19 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 9,632,808 | 38,783,346 | 2.52% |
| 2024-09-18 | 4.02 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 7,244,900 | 28,801,438 | -1.24% |
| 2024-09-13 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | qfq | 8,636,268 | 34,866,304 | -1.23% |
| 2024-09-12 | 4.09 | 4.12 | 4.07 | 4.07 | 4.07 | qfq | 7,093,800 | 29,031,038 | -0.49% |
| 2024-09-11 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 6,994,818 | 28,549,868 | -0.49% |
| 2024-09-10 | 4.07 | 4.11 | 4.05 | 4.11 | 4.11 | qfq | 9,600,262 | 39,119,091 | 0.98% |
| 2024-09-09 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 7,837,805 | 31,753,000 | 0.25% |
| 2024-09-06 | 4.13 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 11,377,620 | 46,718,104 | -1.93% |
| 2024-09-05 | 4.11 | 4.18 | 4.11 | 4.14 | 4.14 | qfq | 8,139,460 | 33,763,645 | 0.24% |
| 2024-09-04 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | qfq | 12,191,985 | 50,587,659 | -1.67% |
| 2024-09-03 | 4.09 | 4.23 | 4.06 | 4.20 | 4.20 | qfq | 15,744,303 | 65,454,604 | 2.44% |
| 2024-09-02 | 4.13 | 4.19 | 4.10 | 4.10 | 4.10 | qfq | 11,584,976 | 47,916,579 | -0.97% |
| 2024-08-30 | 4.09 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 14,997,902 | 62,448,582 | 0.73% |
| 2024-08-29 | 4.13 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 11,203,100 | 46,018,361 | -0.96% |
| 2024-08-28 | 3.96 | 4.17 | 3.95 | 4.15 | 4.15 | qfq | 18,924,819 | 77,593,494 | 4.53% |
| 2024-08-27 | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 10,570,900 | 42,137,241 | -1.98% |
| 2024-08-26 | 4.03 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 10,094,775 | 41,075,821 | 1.25% |
| 2024-08-23 | 3.99 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 11,860,238 | 46,864,832 | 0.25% |
| 2024-08-22 | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 10,877,921 | 43,471,989 | 0.25% |
| 2024-08-21 | 4.05 | 4.09 | 3.97 | 3.98 | 3.98 | qfq | 12,174,674 | 48,979,046 | -2.21% |
| 2024-08-20 | 4.18 | 4.19 | 4.07 | 4.07 | 4.07 | qfq | 10,563,974 | 43,464,138 | -2.16% |
| 2024-08-19 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | qfq | 7,324,241 | 30,635,380 | -1.19% |
| 2024-08-16 | 4.23 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 9,141,903 | 38,654,765 | -0.24% |
| 2024-08-15 | 4.18 | 4.25 | 4.16 | 4.22 | 4.22 | qfq | 7,531,937 | 31,754,743 | 0.48% |
| 2024-08-14 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | qfq | 6,994,500 | 29,589,657 | -1.64% |
| 2024-08-13 | 4.23 | 4.27 | 4.14 | 4.27 | 4.27 | qfq | 10,617,383 | 44,642,829 | 0.71% |
| 2024-08-12 | 4.38 | 4.39 | 4.21 | 4.24 | 4.24 | qfq | 16,684,880 | 71,554,454 | -4.07% |
| 2024-08-09 | 4.39 | 4.55 | 4.38 | 4.42 | 4.42 | qfq | 22,139,032 | 98,767,528 | 0.45% |
| 2024-08-08 | 4.37 | 4.41 | 4.30 | 4.40 | 4.40 | qfq | 15,353,448 | 66,981,977 | 0.69% |
| 2024-08-07 | 4.33 | 4.41 | 4.32 | 4.37 | 4.37 | qfq | 11,661,368 | 50,996,328 | 1.16% |
| 2024-08-06 | 4.26 | 4.33 | 4.26 | 4.32 | 4.32 | qfq | 12,519,120 | 53,806,043 | 1.89% |
| 2024-08-05 | 4.32 | 4.41 | 4.22 | 4.24 | 4.24 | qfq | 19,427,020 | 83,852,291 | -3.42% |
| 2024-08-02 | 4.46 | 4.48 | 4.37 | 4.39 | 4.39 | qfq | 17,115,860 | 75,650,966 | -2.44% |
| 2024-08-01 | 4.48 | 4.61 | 4.46 | 4.50 | 4.50 | qfq | 19,339,160 | 87,537,730 | 0.00% |
| 2024-07-31 | 4.41 | 4.51 | 4.39 | 4.50 | 4.50 | qfq | 21,195,675 | 94,566,225 | 1.58% |
| 2024-07-30 | 4.37 | 4.49 | 4.34 | 4.43 | 4.43 | qfq | 16,702,740 | 73,952,805 | 0.91% |
| 2024-07-29 | 4.39 | 4.41 | 4.33 | 4.39 | 4.39 | qfq | 12,078,204 | 52,848,192 | 0.00% |
| 2024-07-26 | 4.40 | 4.48 | 4.33 | 4.39 | 4.39 | qfq | 16,243,782 | 71,514,736 | -0.90% |
| 2024-07-25 | 4.48 | 4.56 | 4.36 | 4.43 | 4.43 | qfq | 20,264,758 | 90,162,998 | -2.42% |
| 2024-07-24 | 4.33 | 4.55 | 4.33 | 4.54 | 4.54 | qfq | 26,123,667 | 116,519,117 | 2.95% |
| 2024-07-23 | 4.42 | 4.65 | 4.40 | 4.41 | 4.41 | qfq | 35,767,580 | 162,133,418 | -0.68% |
| 2024-07-22 | 4.30 | 4.54 | 4.28 | 4.44 | 4.44 | qfq | 32,938,249 | 146,094,829 | 2.54% |
| 2024-07-19 | 4.11 | 4.33 | 4.10 | 4.33 | 4.33 | qfq | 28,512,333 | 122,490,848 | 5.10% |
| 2024-07-18 | 4.15 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 14,267,342 | 58,387,890 | -0.72% |
| 2024-07-17 | 4.27 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 16,008,630 | 67,183,586 | -3.04% |
| 2024-07-16 | 4.25 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 12,183,278 | 52,005,445 | 0.94% |
| 2024-07-15 | 4.34 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 14,632,449 | 62,412,070 | -2.75% |
| 2024-07-12 | 4.34 | 4.43 | 4.31 | 4.36 | 4.36 | qfq | 14,455,776 | 63,055,237 | 0.00% |
| 2024-07-11 | 4.31 | 4.38 | 4.27 | 4.36 | 4.36 | qfq | 18,490,956 | 79,838,174 | 2.35% |
| 2024-07-10 | 4.33 | 4.38 | 4.25 | 4.26 | 4.26 | qfq | 17,771,048 | 76,494,599 | -2.52% |
| 2024-07-09 | 4.25 | 4.42 | 4.17 | 4.37 | 4.37 | qfq | 21,308,884 | 92,002,413 | 1.16% |
| 2024-07-08 | 4.28 | 4.42 | 4.27 | 4.32 | 4.32 | qfq | 26,519,370 | 115,574,629 | 2.61% |
| 2024-07-05 | 4.14 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 15,793,840 | 66,214,707 | 1.94% |
| 2024-07-04 | 4.32 | 4.38 | 4.13 | 4.13 | 4.13 | qfq | 20,390,320 | 86,138,519 | -4.84% |
| 2024-07-03 | 4.36 | 4.45 | 4.29 | 4.34 | 4.34 | qfq | 20,099,285 | 87,900,555 | -1.14% |
| 2024-07-02 | 4.28 | 4.45 | 4.21 | 4.39 | 4.39 | qfq | 24,332,671 | 105,990,077 | 3.54% |
| 2024-07-01 | 4.09 | 4.24 | 4.07 | 4.24 | 4.24 | qfq | 24,424,409 | 102,468,965 | 4.95% |
| 2024-06-28 | 4.02 | 4.15 | 3.99 | 4.04 | 4.04 | qfq | 16,959,666 | 69,368,718 | -0.25% |
| 2024-06-27 | 4.14 | 4.25 | 3.98 | 4.05 | 4.05 | qfq | 22,773,031 | 93,907,361 | -3.11% |
| 2024-06-26 | 3.99 | 4.27 | 3.87 | 4.18 | 4.18 | qfq | 35,521,956 | 142,360,088 | 2.70% |
| 2024-06-25 | 4.17 | 4.22 | 4.07 | 4.07 | 4.07 | qfq | 22,546,890 | 92,483,343 | -4.91% |
| 2024-06-24 | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | qfq | 24,170,945 | 104,035,824 | -5.10% |
| 2024-06-21 | 4.55 | 4.58 | 4.45 | 4.51 | 4.51 | qfq | 13,795,503 | 62,436,367 | -0.88% |
| 2024-06-20 | 4.76 | 4.76 | 4.54 | 4.55 | 4.55 | qfq | 26,648,183 | 122,592,819 | -4.81% |
| 2024-06-19 | 4.70 | 4.82 | 4.69 | 4.78 | 4.78 | qfq | 19,442,250 | 92,788,780 | 1.27% |
| 2024-06-18 | 4.63 | 4.77 | 4.60 | 4.72 | 4.72 | qfq | 18,635,492 | 87,970,811 | 1.51% |
| 2024-06-17 | 4.85 | 4.89 | 4.65 | 4.65 | 4.65 | qfq | 33,873,318 | 160,266,911 | -4.91% |
| 2024-06-14 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 18,966,660 | 93,057,108 | -1.21% |
| 2024-06-13 | 4.93 | 4.98 | 4.82 | 4.95 | 4.95 | qfq | 29,513,165 | 144,490,483 | 1.02% |
| 2024-06-12 | 4.96 | 5.06 | 4.89 | 4.90 | 4.90 | qfq | 35,030,449 | 174,034,727 | -2.20% |
| 2024-06-11 | 5.07 | 5.21 | 4.99 | 5.01 | 5.01 | qfq | 44,524,245 | 228,144,772 | -0.40% |
| 2024-06-07 | 4.99 | 5.03 | 4.87 | 5.03 | 5.03 | qfq | 36,450,015 | 181,174,795 | 4.14% |
| 2024-06-06 | 5.02 | 5.08 | 4.80 | 4.83 | 4.83 | qfq | 56,680,906 | 277,669,821 | -4.17% |
| 2024-06-05 | 4.85 | 5.04 | 4.77 | 5.04 | 5.04 | qfq | 45,755,529 | 228,111,074 | 5.00% |
| 2024-06-04 | 4.56 | 4.86 | 4.53 | 4.80 | 4.80 | qfq | 50,588,523 | 242,122,560 | 3.67% |
| 2024-06-03 | 4.42 | 4.66 | 4.32 | 4.63 | 4.63 | qfq | 48,290,323 | 218,177,525 | 3.81% |
| 2024-05-31 | 4.28 | 4.54 | 4.28 | 4.46 | 4.46 | qfq | 56,641,525 | 253,741,824 | 3.24% |
| 2024-05-30 | 4.42 | 4.47 | 4.32 | 4.32 | 4.32 | qfq | 42,013,754 | 182,446,567 | -5.05% |
| 2024-05-29 | 4.77 | 4.85 | 4.55 | 4.55 | 4.55 | qfq | 51,397,247 | 237,921,947 | -5.01% |
| 2024-05-28 | 4.84 | 4.94 | 4.79 | 4.79 | 4.79 | qfq | 63,354,780 | 306,924,725 | -4.96% |
| 2024-05-27 | 4.72 | 5.22 | 4.72 | 5.04 | 5.04 | qfq | 111,601,018 | 549,048,610 | 1.41% |
| 2024-05-24 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | qfq | 1,901,500 | 9,450,455 | -4.97% |
| 2024-05-23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | qfq | 1,140,700 | 5,965,861 | -5.08% |
| 2024-05-22 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | qfq | 1,149,900 | 6,335,949 | -5.00% |
| 2024-05-21 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | qfq | 1,153,500 | 6,690,300 | -5.07% |
| 2024-05-20 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | qfq | 835,200 | 5,103,072 | -4.98% |
| 2024-05-17 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | qfq | 588,000 | 3,780,840 | -5.02% |
| 2024-05-16 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | qfq | 290,100 | 1,963,977 | -5.05% |
| 2024-05-15 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | qfq | 112,900 | 804,977 | -5.06% |
| 2024-05-14 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | qfq | 128,000 | 961,280 | -4.94% |
| 2024-05-10 | 8.02 | 8.09 | 7.87 | 7.90 | 7.90 | qfq | 21,182,934 | 167,988,834 | -1.99% |
| 2024-05-09 | 8.06 | 8.13 | 8.02 | 8.06 | 8.06 | qfq | 21,890,821 | 176,643,572 | 0.50% |
| 2024-05-08 | 8.24 | 8.27 | 8.00 | 8.02 | 8.02 | qfq | 32,138,842 | 260,053,726 | -3.02% |
| 2024-05-07 | 8.25 | 8.37 | 8.15 | 8.27 | 8.27 | qfq | 34,070,897 | 281,491,417 | -0.36% |
| 2024-05-06 | 8.44 | 8.57 | 8.22 | 8.30 | 8.30 | qfq | 52,937,604 | 441,614,023 | -1.43% |
| 2024-04-30 | 8.14 | 8.75 | 7.96 | 8.42 | 8.42 | qfq | 73,138,744 | 606,414,770 | 3.44% |
| 2024-04-29 | 7.84 | 8.23 | 7.83 | 8.14 | 8.14 | qfq | 53,438,289 | 429,782,618 | 6.96% |
| 2024-04-26 | 7.31 | 7.70 | 7.31 | 7.61 | 7.61 | qfq | 33,619,335 | 255,290,006 | 2.42% |
| 2024-04-25 | 7.50 | 7.59 | 7.42 | 7.43 | 7.43 | qfq | 28,742,076 | 215,283,023 | -2.49% |
| 2024-04-24 | 7.23 | 7.62 | 7.23 | 7.62 | 7.62 | qfq | 40,142,083 | 299,482,201 | 6.13% |
| 2024-04-23 | 7.16 | 7.31 | 7.12 | 7.18 | 7.18 | qfq | 23,205,666 | 167,506,752 | 1.13% |
| 2024-04-22 | 7.10 | 7.18 | 6.84 | 7.10 | 7.10 | qfq | 24,818,691 | 175,417,023 | 0.00% |
| 2024-04-19 | 7.21 | 7.30 | 7.08 | 7.10 | 7.10 | qfq | 25,511,790 | 182,565,396 | -2.61% |
| 2024-04-18 | 7.31 | 7.48 | 7.14 | 7.29 | 7.29 | qfq | 30,602,074 | 224,171,082 | -0.68% |
| 2024-04-17 | 6.89 | 7.35 | 6.89 | 7.34 | 7.34 | qfq | 35,648,714 | 257,944,929 | 7.78% |
| 2024-04-16 | 7.60 | 7.65 | 6.81 | 6.81 | 6.81 | qfq | 49,863,811 | 350,213,394 | -10.04% |
| 2024-04-15 | 7.94 | 8.00 | 7.40 | 7.57 | 7.57 | qfq | 35,969,568 | 275,687,836 | -5.02% |
| 2024-04-12 | 7.88 | 8.10 | 7.88 | 7.97 | 7.97 | qfq | 27,635,084 | 221,140,073 | 1.14% |
| 2024-04-11 | 7.86 | 8.08 | 7.83 | 7.88 | 7.88 | qfq | 24,747,590 | 197,481,890 | -0.76% |
| 2024-04-10 | 8.36 | 8.37 | 7.90 | 7.94 | 7.94 | qfq | 43,482,878 | 349,938,856 | -5.36% |
| 2024-04-09 | 8.49 | 8.54 | 8.31 | 8.39 | 8.39 | qfq | 31,268,216 | 262,432,272 | -2.10% |
| 2024-04-08 | 8.48 | 8.75 | 8.24 | 8.57 | 8.57 | qfq | 43,054,699 | 366,688,932 | 1.06% |
| 2024-04-03 | 8.76 | 8.81 | 8.41 | 8.48 | 8.48 | qfq | 37,282,729 | 317,695,584 | -3.96% |
| 2024-04-02 | 9.15 | 9.25 | 8.74 | 8.83 | 8.83 | qfq | 46,510,793 | 413,625,245 | -3.39% |
| 2024-04-01 | 9.00 | 9.45 | 9.00 | 9.14 | 9.14 | qfq | 55,117,797 | 506,233,427 | 2.81% |
| 2024-03-29 | 8.70 | 8.97 | 8.65 | 8.89 | 8.89 | qfq | 47,591,735 | 419,342,240 | 0.45% |
| 2024-03-28 | 8.25 | 9.18 | 8.18 | 8.85 | 8.85 | qfq | 81,708,228 | 722,700,330 | 5.36% |
| 2024-03-27 | 9.22 | 9.34 | 8.40 | 8.40 | 8.40 | qfq | 81,330,268 | 706,463,873 | -9.97% |
| 2024-03-26 | 9.65 | 9.77 | 9.17 | 9.33 | 9.33 | qfq | 81,066,801 | 764,834,924 | -5.18% |
| 2024-03-25 | 9.52 | 10.39 | 9.10 | 9.84 | 9.84 | qfq | 129,656,740 | 1,275,174,299 | 3.14% |
| 2024-03-22 | 9.50 | 9.80 | 9.31 | 9.54 | 9.54 | qfq | 85,549,843 | 817,566,851 | 0.42% |
| 2024-03-21 | 9.76 | 9.77 | 9.41 | 9.50 | 9.50 | qfq | 88,894,775 | 845,105,006 | -2.66% |
| 2024-03-20 | 9.26 | 9.92 | 9.20 | 9.76 | 9.76 | qfq | 139,125,942 | 1,342,475,503 | 5.40% |
| 2024-03-19 | 9.22 | 9.50 | 9.10 | 9.26 | 9.26 | qfq | 89,192,778 | 829,078,414 | 0.43% |
| 2024-03-18 | 9.09 | 9.32 | 9.07 | 9.22 | 9.22 | qfq | 79,520,669 | 732,169,771 | 2.22% |
| 2024-03-15 | 8.89 | 9.02 | 8.74 | 9.02 | 9.02 | qfq | 44,433,682 | 395,057,468 | 1.35% |
| 2024-03-14 | 8.98 | 9.07 | 8.74 | 8.90 | 8.90 | qfq | 57,828,091 | 515,389,678 | -2.20% |
| 2024-03-13 | 9.12 | 9.30 | 8.97 | 9.10 | 9.10 | qfq | 73,171,146 | 668,435,501 | -0.44% |
| 2024-03-12 | 9.15 | 9.32 | 9.01 | 9.14 | 9.14 | qfq | 80,160,715 | 733,795,500 | 0.11% |
| 2024-03-11 | 8.86 | 9.15 | 8.83 | 9.13 | 9.13 | qfq | 72,795,354 | 654,729,729 | 0.55% |
| 2024-03-08 | 8.55 | 9.18 | 8.54 | 9.08 | 9.08 | qfq | 103,567,400 | 930,004,503 | 6.20% |
| 2024-03-07 | 8.87 | 8.96 | 8.52 | 8.55 | 8.55 | qfq | 63,492,323 | 554,513,884 | -3.28% |
| 2024-03-06 | 8.78 | 8.97 | 8.67 | 8.84 | 8.84 | qfq | 65,440,258 | 578,151,081 | -1.56% |
| 2024-03-05 | 9.01 | 9.24 | 8.85 | 8.98 | 8.98 | qfq | 93,291,238 | 846,655,055 | -3.75% |
| 2024-03-04 | 8.96 | 9.44 | 8.83 | 9.33 | 9.33 | qfq | 123,872,425 | 1,141,217,489 | 4.83% |
| 2024-03-01 | 8.91 | 9.13 | 8.70 | 8.90 | 8.90 | qfq | 94,265,055 | 842,010,367 | -1.66% |
| 2024-02-29 | 8.23 | 9.15 | 8.23 | 9.05 | 9.05 | qfq | 112,798,131 | 1,001,334,213 | 3.55% |
| 2024-02-28 | 9.50 | 9.58 | 8.74 | 8.74 | 8.74 | qfq | 156,089,399 | 1,437,482,135 | -9.99% |
| 2024-02-27 | 8.85 | 9.74 | 8.51 | 9.71 | 9.71 | qfq | 185,629,113 | 1,676,374,758 | 9.72% |
| 2024-02-26 | 8.98 | 9.40 | 8.52 | 8.85 | 8.85 | qfq | 188,131,871 | 1,690,185,874 | -1.01% |
| 2024-02-23 | 8.53 | 8.94 | 8.34 | 8.94 | 8.94 | qfq | 203,182,761 | 1,767,707,472 | 9.96% |
| 2024-02-22 | 7.56 | 8.13 | 7.43 | 8.13 | 8.13 | qfq | 113,326,413 | 876,887,663 | 10.01% |
| 2024-02-21 | 7.15 | 7.70 | 7.10 | 7.39 | 7.39 | qfq | 122,782,942 | 912,380,953 | 0.14% |
| 2024-02-20 | 7.44 | 7.76 | 7.19 | 7.38 | 7.38 | qfq | 138,025,597 | 1,024,652,302 | 1.93% |
| 2024-02-19 | 6.59 | 7.24 | 6.59 | 7.24 | 7.24 | qfq | 78,213,317 | 541,088,287 | 10.03% |
| 2024-02-08 | 6.33 | 6.66 | 6.01 | 6.58 | 6.58 | qfq | 96,644,896 | 622,764,867 | 3.62% |
| 2024-02-07 | 6.44 | 6.77 | 6.21 | 6.35 | 6.35 | qfq | 106,581,432 | 689,588,567 | -0.63% |
| 2024-02-06 | 6.18 | 6.79 | 5.89 | 6.39 | 6.39 | qfq | 121,516,777 | 753,686,001 | -2.29% |
| 2024-02-05 | 7.05 | 7.06 | 6.54 | 6.54 | 6.54 | qfq | 103,396,813 | 682,662,566 | -10.04% |
| 2024-02-02 | 7.50 | 7.73 | 6.98 | 7.27 | 7.27 | qfq | 170,375,229 | 1,253,785,662 | -4.84% |
| 2024-02-01 | 7.61 | 8.35 | 7.61 | 7.64 | 7.64 | qfq | 220,042,948 | 1,717,582,975 | -9.69% |
| 2024-01-31 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | qfq | 7,925,800 | 67,052,268 | -10.00% |
| 2024-01-30 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | qfq | 8,287,900 | 77,906,260 | -9.96% |
| 2024-01-29 | 11.99 | 12.75 | 10.43 | 10.44 | 10.44 | qfq | 317,055,522 | 3,719,796,869 | -9.92% |
| 2024-01-26 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | qfq | 9,488,516 | 109,971,900 | 9.96% |
| 2024-01-25 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | qfq | 16,379,362 | 172,638,475 | 10.02% |
| 2024-01-24 | 9.54 | 9.58 | 9.09 | 9.58 | 9.58 | qfq | 93,240,300 | 882,671,127 | 9.99% |
| 2024-01-23 | 7.84 | 8.71 | 7.68 | 8.71 | 8.71 | qfq | 60,173,470 | 495,249,343 | 9.97% |
| 2024-01-22 | 7.19 | 7.92 | 7.16 | 7.92 | 7.92 | qfq | 87,355,308 | 685,186,605 | 10.00% |
| 2024-01-19 | 7.19 | 7.31 | 7.18 | 7.20 | 7.20 | qfq | 9,866,820 | 71,526,881 | 0.28% |
| 2024-01-18 | 7.12 | 7.20 | 6.92 | 7.18 | 7.18 | qfq | 11,699,572 | 82,617,583 | 0.14% |
| 2024-01-17 | 7.29 | 7.37 | 7.17 | 7.17 | 7.17 | qfq | 8,350,400 | 60,924,312 | -1.65% |
| 2024-01-16 | 7.42 | 7.42 | 7.20 | 7.29 | 7.29 | qfq | 10,401,387 | 75,646,847 | -1.62% |
| 2024-01-15 | 7.38 | 7.45 | 7.30 | 7.41 | 7.41 | qfq | 6,249,600 | 46,219,660 | 0.14% |
| 2024-01-12 | 7.48 | 7.54 | 7.40 | 7.40 | 7.40 | qfq | 7,911,225 | 59,018,836 | -1.46% |
| 2024-01-11 | 7.33 | 7.53 | 7.30 | 7.51 | 7.51 | qfq | 9,266,545 | 69,048,187 | 2.60% |
| 2024-01-10 | 7.49 | 7.50 | 7.30 | 7.32 | 7.32 | qfq | 8,273,679 | 60,815,725 | -2.01% |
| 2024-01-09 | 7.50 | 7.60 | 7.40 | 7.47 | 7.47 | qfq | 8,214,399 | 61,656,403 | 0.13% |
| 2024-01-08 | 7.65 | 7.65 | 7.46 | 7.46 | 7.46 | qfq | 8,574,309 | 64,493,127 | -2.10% |
| 2024-01-05 | 7.84 | 7.86 | 7.59 | 7.62 | 7.62 | qfq | 10,992,713 | 84,583,328 | -2.43% |
| 2024-01-04 | 7.79 | 7.92 | 7.72 | 7.81 | 7.81 | qfq | 10,581,000 | 82,857,980 | 0.13% |
| 2024-01-03 | 7.87 | 7.88 | 7.69 | 7.80 | 7.80 | qfq | 11,301,038 | 87,935,718 | -1.14% |
| 2024-01-02 | 7.98 | 8.00 | 7.86 | 7.89 | 7.89 | qfq | 11,646,283 | 92,067,430 | -0.63% |
| 2023-12-29 | 7.83 | 7.99 | 7.82 | 7.94 | 7.94 | qfq | 11,968,368 | 94,833,516 | 1.02% |
| 2023-12-28 | 7.70 | 7.89 | 7.64 | 7.86 | 7.86 | qfq | 12,717,080 | 99,326,602 | 1.81% |
| 2023-12-27 | 7.62 | 7.76 | 7.59 | 7.72 | 7.72 | qfq | 9,199,318 | 70,722,145 | 1.71% |
| 2023-12-26 | 7.84 | 7.85 | 7.57 | 7.59 | 7.59 | qfq | 9,858,838 | 75,356,948 | -2.69% |
| 2023-12-25 | 7.80 | 7.89 | 7.71 | 7.80 | 7.80 | qfq | 8,230,618 | 64,294,800 | 0.13% |
| 2023-12-22 | 8.14 | 8.14 | 7.77 | 7.79 | 7.79 | qfq | 19,332,430 | 153,112,642 | -4.18% |
| 2023-12-21 | 8.07 | 8.17 | 7.96 | 8.13 | 8.13 | qfq | 14,749,222 | 118,896,480 | 0.62% |
| 2023-12-20 | 8.39 | 8.40 | 8.08 | 8.08 | 8.08 | qfq | 15,541,037 | 127,197,897 | -3.69% |
| 2023-12-19 | 8.35 | 8.40 | 8.25 | 8.39 | 8.39 | qfq | 10,693,041 | 89,078,904 | 0.00% |
| 2023-12-18 | 8.50 | 8.61 | 8.36 | 8.39 | 8.39 | qfq | 13,477,832 | 113,977,031 | -1.76% |
| 2023-12-15 | 8.77 | 8.82 | 8.53 | 8.54 | 8.54 | qfq | 18,814,250 | 162,390,365 | -2.84% |
| 2023-12-14 | 8.93 | 9.03 | 8.77 | 8.79 | 8.79 | qfq | 15,161,007 | 134,602,320 | -1.24% |
| 2023-12-13 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | qfq | 17,246,150 | 155,737,516 | -2.73% |
| 2023-12-12 | 9.10 | 9.16 | 9.01 | 9.15 | 9.15 | qfq | 21,204,549 | 192,881,048 | 0.33% |
| 2023-12-11 | 9.00 | 9.12 | 8.94 | 9.12 | 9.12 | qfq | 26,699,877 | 241,364,849 | -0.55% |
| 2023-12-08 | 8.90 | 9.25 | 8.77 | 9.17 | 9.17 | qfq | 42,868,063 | 387,673,409 | 3.38% |
| 2023-12-07 | 8.74 | 8.93 | 8.70 | 8.87 | 8.87 | qfq | 17,812,594 | 157,730,234 | 1.26% |
| 2023-12-06 | 8.76 | 8.95 | 8.68 | 8.76 | 8.76 | qfq | 19,393,256 | 170,244,056 | 0.00% |
| 2023-12-05 | 9.03 | 9.04 | 8.75 | 8.76 | 8.76 | qfq | 17,198,609 | 152,292,076 | -2.88% |
| 2023-12-04 | 9.09 | 9.20 | 9.00 | 9.02 | 9.02 | qfq | 22,139,681 | 201,305,678 | -0.77% |
| 2023-12-01 | 8.84 | 9.12 | 8.79 | 9.09 | 9.09 | qfq | 23,162,976 | 208,950,823 | 2.83% |
| 2023-11-30 | 8.95 | 8.98 | 8.75 | 8.84 | 8.84 | qfq | 17,692,112 | 156,410,173 | -1.12% |
| 2023-11-29 | 9.09 | 9.09 | 8.87 | 8.94 | 8.94 | qfq | 24,883,734 | 223,148,335 | -2.08% |
| 2023-11-28 | 9.10 | 9.16 | 8.96 | 9.13 | 9.13 | qfq | 20,154,905 | 183,020,092 | 0.44% |
| 2023-11-27 | 9.29 | 9.36 | 9.02 | 9.09 | 9.09 | qfq | 29,236,987 | 266,368,727 | -2.26% |
| 2023-11-24 | 9.74 | 9.79 | 9.25 | 9.30 | 9.30 | qfq | 38,632,399 | 363,888,154 | -4.02% |
| 2023-11-23 | 9.50 | 9.75 | 9.32 | 9.69 | 9.69 | qfq | 55,595,294 | 531,853,164 | -1.82% |
| 2023-11-22 | 9.62 | 10.37 | 9.50 | 9.87 | 9.87 | qfq | 91,560,529 | 914,660,162 | 1.65% |
| 2023-11-21 | 9.39 | 9.92 | 9.29 | 9.71 | 9.71 | qfq | 85,387,026 | 820,795,180 | 3.30% |
| 2023-11-20 | 9.41 | 9.42 | 9.26 | 9.40 | 9.40 | qfq | 28,725,898 | 268,664,874 | 0.11% |
| 2023-11-17 | 9.47 | 9.50 | 9.25 | 9.39 | 9.39 | qfq | 30,883,018 | 288,460,071 | -0.74% |
| 2023-11-16 | 9.60 | 9.63 | 9.43 | 9.46 | 9.46 | qfq | 35,151,870 | 334,347,528 | -1.56% |
| 2023-11-15 | 9.58 | 9.67 | 9.43 | 9.61 | 9.61 | qfq | 58,487,159 | 559,158,281 | 0.52% |
| 2023-11-14 | 9.49 | 9.75 | 9.40 | 9.56 | 9.56 | qfq | 64,230,991 | 616,531,815 | 2.03% |
| 2023-11-13 | 9.20 | 9.43 | 9.20 | 9.37 | 9.37 | qfq | 40,568,884 | 379,451,199 | 2.40% |
| 2023-11-10 | 9.31 | 9.36 | 9.13 | 9.15 | 9.15 | qfq | 28,307,085 | 261,010,783 | -1.40% |
| 2023-11-09 | 9.33 | 9.43 | 9.12 | 9.28 | 9.28 | qfq | 42,738,906 | 396,389,370 | -0.96% |
| 2023-11-08 | 9.33 | 9.62 | 9.27 | 9.37 | 9.37 | qfq | 70,090,355 | 658,464,410 | 0.43% |
| 2023-11-07 | 9.17 | 9.45 | 9.08 | 9.33 | 9.33 | qfq | 93,050,098 | 864,204,836 | 1.30% |
| 2023-11-06 | 8.40 | 9.21 | 8.38 | 9.21 | 9.21 | qfq | 62,493,582 | 564,426,481 | 10.04% |
| 2023-11-03 | 8.39 | 8.48 | 8.35 | 8.37 | 8.37 | qfq | 21,467,240 | 180,292,097 | 0.24% |
| 2023-11-02 | 8.58 | 8.66 | 8.33 | 8.35 | 8.35 | qfq | 24,281,949 | 205,425,256 | -2.79% |
| 2023-11-01 | 8.89 | 8.93 | 8.56 | 8.59 | 8.59 | qfq | 30,524,336 | 264,816,084 | -3.27% |
| 2023-10-31 | 9.04 | 9.05 | 8.75 | 8.88 | 8.88 | qfq | 26,890,137 | 239,078,952 | -1.77% |
| 2023-10-30 | 8.62 | 9.06 | 8.52 | 9.04 | 9.04 | qfq | 40,896,863 | 364,636,851 | 2.84% |
| 2023-10-27 | 8.84 | 8.97 | 8.73 | 8.79 | 8.79 | qfq | 38,224,504 | 337,257,431 | -3.09% |
| 2023-10-26 | 8.82 | 9.18 | 8.82 | 9.07 | 9.07 | qfq | 60,908,983 | 549,633,335 | 3.07% |
| 2023-10-25 | 8.44 | 9.20 | 8.42 | 8.80 | 8.80 | qfq | 56,496,756 | 502,551,965 | 4.27% |
| 2023-10-24 | 8.64 | 8.73 | 8.18 | 8.44 | 8.44 | qfq | 40,746,189 | 346,433,981 | -2.54% |
| 2023-10-23 | 8.46 | 8.86 | 8.40 | 8.66 | 8.66 | qfq | 44,778,215 | 388,847,804 | 2.36% |
| 2023-10-20 | 8.62 | 8.78 | 8.28 | 8.46 | 8.46 | qfq | 51,022,987 | 433,445,359 | -4.84% |
| 2023-10-19 | 9.35 | 9.70 | 8.83 | 8.89 | 8.89 | qfq | 77,853,419 | 716,776,882 | -6.91% |
| 2023-10-18 | 9.16 | 9.74 | 9.01 | 9.55 | 9.55 | qfq | 99,463,887 | 932,574,875 | 5.41% |
| 2023-10-17 | 9.40 | 9.40 | 8.95 | 9.06 | 9.06 | qfq | 87,201,181 | 793,600,959 | -5.72% |
| 2023-10-16 | 8.88 | 9.77 | 8.80 | 9.61 | 9.61 | qfq | 121,856,171 | 1,150,160,157 | 8.22% |
| 2023-10-13 | 8.47 | 9.30 | 8.41 | 8.88 | 8.88 | qfq | 73,930,790 | 656,186,973 | 3.86% |
| 2023-10-12 | 8.62 | 8.68 | 8.45 | 8.55 | 8.55 | qfq | 37,137,482 | 317,328,428 | -0.47% |
| 2023-10-11 | 8.40 | 8.59 | 8.24 | 8.59 | 8.59 | qfq | 44,767,257 | 378,707,136 | 2.02% |
| 2023-10-10 | 8.35 | 8.46 | 8.29 | 8.42 | 8.42 | qfq | 40,745,197 | 341,734,281 | 1.08% |
| 2023-10-09 | 8.33 | 8.40 | 8.16 | 8.33 | 8.33 | qfq | 40,623,107 | 337,453,988 | 0.12% |
| 2023-09-28 | 7.83 | 8.49 | 7.81 | 8.32 | 8.32 | qfq | 53,259,116 | 438,689,776 | 6.67% |
| 2023-09-27 | 7.91 | 7.96 | 7.80 | 7.80 | 7.80 | qfq | 18,503,985 | 145,436,825 | -2.26% |
| 2023-09-26 | 8.11 | 8.16 | 7.97 | 7.98 | 7.98 | qfq | 20,451,680 | 164,246,136 | -1.97% |
| 2023-09-25 | 8.07 | 8.28 | 8.00 | 8.14 | 8.14 | qfq | 32,642,228 | 266,626,591 | 0.37% |
| 2023-09-22 | 7.68 | 8.12 | 7.68 | 8.11 | 8.11 | qfq | 35,378,230 | 282,333,277 | 4.51% |
| 2023-09-21 | 7.60 | 7.85 | 7.56 | 7.76 | 7.76 | qfq | 20,715,689 | 161,089,097 | 1.44% |
| 2023-09-20 | 7.56 | 7.90 | 7.54 | 7.65 | 7.65 | qfq | 23,059,214 | 178,527,900 | 2.14% |
| 2023-09-19 | 7.76 | 7.80 | 7.47 | 7.49 | 7.49 | qfq | 16,579,932 | 125,109,759 | -3.48% |
| 2023-09-18 | 7.90 | 7.92 | 7.74 | 7.76 | 7.76 | qfq | 13,185,745 | 103,127,006 | -2.27% |
| 2023-09-15 | 8.03 | 8.09 | 7.86 | 7.94 | 7.94 | qfq | 18,496,690 | 146,688,523 | -1.12% |
| 2023-09-14 | 7.87 | 8.20 | 7.87 | 8.03 | 8.03 | qfq | 26,960,284 | 217,899,100 | 1.77% |
| 2023-09-13 | 8.11 | 8.12 | 7.81 | 7.89 | 7.89 | qfq | 25,730,841 | 204,479,229 | -3.55% |
| 2023-09-12 | 8.20 | 8.32 | 8.16 | 8.18 | 8.18 | qfq | 27,803,918 | 228,222,070 | -2.04% |
| 2023-09-11 | 8.22 | 8.50 | 8.06 | 8.35 | 8.35 | qfq | 46,962,549 | 387,183,184 | 2.20% |
| 2023-09-08 | 7.95 | 8.27 | 7.83 | 8.17 | 8.17 | qfq | 37,066,702 | 300,509,991 | 2.25% |
| 2023-09-07 | 8.10 | 8.16 | 7.97 | 7.99 | 7.99 | qfq | 34,564,995 | 278,172,429 | -3.15% |
| 2023-09-06 | 8.01 | 8.38 | 8.00 | 8.25 | 8.25 | qfq | 50,171,229 | 409,465,373 | 4.43% |
| 2023-09-05 | 7.93 | 8.09 | 7.86 | 7.90 | 7.90 | qfq | 24,402,163 | 194,347,635 | -0.25% |
| 2023-09-04 | 7.62 | 7.95 | 7.62 | 7.92 | 7.92 | qfq | 22,819,998 | 177,955,789 | 4.35% |
| 2023-09-01 | 7.72 | 7.79 | 7.56 | 7.59 | 7.59 | qfq | 12,767,536 | 97,659,115 | -2.06% |
| 2023-08-31 | 7.80 | 7.85 | 7.71 | 7.75 | 7.75 | qfq | 18,536,347 | 143,794,312 | -1.77% |
| 2023-08-30 | 7.61 | 8.16 | 7.58 | 7.89 | 7.89 | qfq | 37,627,455 | 298,406,911 | 3.54% |
| 2023-08-29 | 7.40 | 7.66 | 7.36 | 7.62 | 7.62 | qfq | 14,135,589 | 106,768,388 | 3.11% |
| 2023-08-28 | 7.66 | 7.70 | 7.37 | 7.39 | 7.39 | qfq | 17,729,604 | 133,693,905 | 2.21% |
| 2023-08-25 | 7.38 | 7.42 | 7.18 | 7.23 | 7.23 | qfq | 12,234,892 | 89,214,921 | -3.34% |
| 2023-08-24 | 7.55 | 7.65 | 7.46 | 7.48 | 7.48 | qfq | 10,441,318 | 78,905,248 | -0.53% |
| 2023-08-23 | 7.71 | 7.75 | 7.51 | 7.52 | 7.52 | qfq | 12,064,972 | 91,600,316 | -3.34% |
| 2023-08-22 | 7.59 | 7.80 | 7.57 | 7.78 | 7.78 | qfq | 14,760,592 | 113,534,311 | 2.91% |
| 2023-08-21 | 7.48 | 7.77 | 7.45 | 7.56 | 7.56 | qfq | 13,048,349 | 99,575,379 | 0.80% |
| 2023-08-18 | 7.78 | 7.83 | 7.49 | 7.50 | 7.50 | qfq | 13,072,791 | 99,759,649 | -3.60% |
| 2023-08-17 | 7.66 | 7.84 | 7.57 | 7.78 | 7.78 | qfq | 12,604,530 | 97,577,113 | 1.57% |
| 2023-08-16 | 7.73 | 7.80 | 7.62 | 7.66 | 7.66 | qfq | 11,039,796 | 85,084,856 | -1.42% |
| 2023-08-15 | 7.95 | 8.01 | 7.74 | 7.77 | 7.77 | qfq | 9,649,389 | 75,849,085 | -1.89% |
| 2023-08-14 | 7.80 | 7.93 | 7.74 | 7.92 | 7.92 | qfq | 10,678,055 | 83,520,823 | 1.02% |
| 2023-08-11 | 7.96 | 8.05 | 7.83 | 7.84 | 7.84 | qfq | 10,520,536 | 83,444,693 | -1.26% |
| 2023-08-10 | 8.01 | 8.07 | 7.89 | 7.94 | 7.94 | qfq | 11,667,200 | 92,868,710 | -1.00% |
| 2023-08-09 | 8.17 | 8.25 | 8.00 | 8.02 | 8.02 | qfq | 15,522,529 | 125,409,138 | -2.20% |
| 2023-08-08 | 8.25 | 8.40 | 8.18 | 8.20 | 8.20 | qfq | 16,117,383 | 133,585,087 | -1.09% |
| 2023-08-07 | 8.35 | 8.49 | 8.27 | 8.29 | 8.29 | qfq | 23,017,294 | 192,706,090 | -0.48% |
| 2023-08-04 | 8.12 | 8.37 | 8.10 | 8.33 | 8.33 | qfq | 23,634,507 | 195,939,809 | 2.71% |
| 2023-08-03 | 8.18 | 8.23 | 8.07 | 8.11 | 8.11 | qfq | 11,622,696 | 94,371,495 | -0.98% |
| 2023-08-02 | 8.16 | 8.24 | 8.10 | 8.19 | 8.19 | qfq | 12,922,881 | 105,753,374 | 0.61% |
| 2023-08-01 | 8.19 | 8.19 | 7.97 | 8.14 | 8.14 | qfq | 14,681,306 | 118,557,664 | -0.37% |
| 2023-07-31 | 8.02 | 8.20 | 7.91 | 8.17 | 8.17 | qfq | 14,541,827 | 118,273,260 | 1.87% |
| 2023-07-28 | 8.00 | 8.08 | 7.93 | 8.02 | 8.02 | qfq | 12,201,188 | 97,683,046 | -0.12% |
| 2023-07-27 | 8.08 | 8.19 | 8.01 | 8.03 | 8.03 | qfq | 10,866,765 | 87,770,297 | -0.99% |
| 2023-07-26 | 8.37 | 8.37 | 8.08 | 8.11 | 8.11 | qfq | 15,414,788 | 125,764,092 | -3.22% |
| 2023-07-25 | 8.25 | 8.47 | 8.19 | 8.38 | 8.38 | qfq | 18,825,503 | 157,246,984 | 2.44% |
| 2023-07-24 | 8.06 | 8.31 | 8.01 | 8.18 | 8.18 | qfq | 13,104,580 | 107,566,459 | 1.61% |
| 2023-07-21 | 8.12 | 8.19 | 7.99 | 8.05 | 8.05 | qfq | 11,817,477 | 95,608,328 | -0.62% |
| 2023-07-20 | 8.34 | 8.38 | 8.07 | 8.10 | 8.10 | qfq | 14,910,627 | 122,055,178 | -2.53% |
| 2023-07-19 | 8.34 | 8.47 | 8.29 | 8.31 | 8.31 | qfq | 11,900,088 | 99,396,468 | -0.36% |
| 2023-07-18 | 8.52 | 8.55 | 8.32 | 8.34 | 8.34 | qfq | 16,733,758 | 140,503,404 | -2.46% |