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
盈方微000670.SZ
最近收盘价5.692026-07-17
最近交易日2026-07-17
成交量（股）31,628,300
成交额（元）185,063,760
日线记录707
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 707 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 | 6.06 | 6.09 | 5.62 | 5.69 | 5.69 | qfq | 31,628,300 | 185,063,760 | -7.03% |
| 2026-07-16 | 6.22 | 6.31 | 6.10 | 6.12 | 6.12 | qfq | 23,316,900 | 144,321,319 | -2.08% |
| 2026-07-15 | 6.48 | 6.58 | 6.24 | 6.25 | 6.25 | qfq | 24,796,400 | 157,802,745 | -3.25% |
| 2026-07-14 | 6.40 | 6.49 | 6.08 | 6.46 | 6.46 | qfq | 36,039,601 | 227,491,542 | -0.46% |
| 2026-07-13 | 6.98 | 7.03 | 6.42 | 6.49 | 6.49 | qfq | 41,320,990 | 276,627,798 | -8.72% |
| 2026-07-10 | 6.95 | 7.34 | 6.91 | 7.11 | 7.11 | qfq | 46,160,020 | 330,830,640 | 1.43% |
| 2026-07-09 | 6.75 | 7.05 | 6.61 | 7.01 | 7.01 | qfq | 41,936,203 | 286,721,497 | 5.10% |
| 2026-07-08 | 7.03 | 7.07 | 6.62 | 6.67 | 6.67 | qfq | 39,837,200 | 269,047,424 | -5.66% |
| 2026-07-07 | 7.16 | 7.23 | 7.03 | 7.07 | 7.07 | qfq | 32,460,700 | 230,110,919 | -2.21% |
| 2026-07-06 | 7.43 | 7.49 | 7.22 | 7.23 | 7.23 | qfq | 33,714,800 | 247,385,077 | -1.63% |
| 2026-07-03 | 7.35 | 7.48 | 7.21 | 7.35 | 7.35 | qfq | 35,653,600 | 261,963,460 | -0.14% |
| 2026-07-02 | 7.42 | 7.69 | 7.22 | 7.36 | 7.36 | qfq | 46,368,000 | 344,949,628 | -2.39% |
| 2026-07-01 | 7.62 | 7.66 | 7.36 | 7.54 | 7.54 | qfq | 51,400,300 | 387,559,903 | -0.66% |
| 2026-06-30 | 7.12 | 7.67 | 7.06 | 7.59 | 7.59 | qfq | 65,771,506 | 487,722,678 | 6.60% |
| 2026-06-29 | 7.60 | 7.62 | 7.07 | 7.12 | 7.12 | qfq | 55,827,280 | 403,350,291 | -6.32% |
| 2026-06-26 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | qfq | 56,769,200 | 438,248,560 | -6.63% |
| 2026-06-25 | 7.95 | 8.22 | 7.60 | 8.14 | 8.14 | qfq | 78,102,988 | 620,558,491 | 4.76% |
| 2026-06-24 | 7.89 | 7.96 | 7.50 | 7.77 | 7.77 | qfq | 61,905,005 | 476,899,016 | -3.00% |
| 2026-06-23 | 7.90 | 8.23 | 7.71 | 8.01 | 8.01 | qfq | 66,630,620 | 535,071,885 | -0.87% |
| 2026-06-22 | 8.80 | 8.91 | 7.91 | 8.08 | 8.08 | qfq | 115,457,204 | 946,430,821 | -8.08% |
| 2026-06-18 | 9.15 | 9.69 | 8.70 | 8.79 | 8.79 | qfq | 113,546,210 | 1,026,226,160 | -4.56% |
| 2026-06-17 | 8.92 | 9.32 | 8.89 | 9.21 | 9.21 | qfq | 97,129,903 | 885,963,075 | 0.66% |
| 2026-06-16 | 9.05 | 9.27 | 8.70 | 9.15 | 9.15 | qfq | 103,609,188 | 932,590,884 | 1.22% |
| 2026-06-15 | 8.76 | 9.28 | 8.73 | 9.04 | 9.04 | qfq | 107,098,523 | 962,631,114 | 4.75% |
| 2026-06-12 | 9.62 | 9.75 | 8.55 | 8.63 | 8.63 | qfq | 137,087,893 | 1,233,188,009 | -8.39% |
| 2026-06-11 | 9.55 | 9.79 | 9.22 | 9.42 | 9.42 | qfq | 98,364,790 | 928,680,613 | -2.79% |
| 2026-06-10 | 10.18 | 10.37 | 9.61 | 9.69 | 9.69 | qfq | 154,319,881 | 1,537,630,146 | -3.49% |
| 2026-06-09 | 9.78 | 10.04 | 9.09 | 10.04 | 10.04 | qfq | 182,101,585 | 1,763,315,988 | 9.97% |
| 2026-06-08 | 9.12 | 9.57 | 8.94 | 9.13 | 9.13 | qfq | 89,215,724 | 823,869,191 | -3.08% |
| 2026-06-05 | 9.63 | 9.85 | 9.35 | 9.42 | 9.42 | qfq | 139,829,930 | 1,332,913,780 | -2.59% |
| 2026-06-04 | 8.52 | 9.67 | 8.46 | 9.67 | 9.67 | qfq | 99,118,230 | 929,230,783 | 10.01% |
| 2026-06-03 | 8.61 | 8.95 | 8.56 | 8.79 | 8.79 | qfq | 80,440,437 | 708,014,044 | 1.03% |
| 2026-06-02 | 8.48 | 8.83 | 8.24 | 8.70 | 8.70 | qfq | 71,224,703 | 610,175,613 | 2.35% |
| 2026-06-01 | 8.48 | 8.84 | 8.40 | 8.50 | 8.50 | qfq | 62,203,356 | 536,068,066 | -2.30% |
| 2026-05-29 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | qfq | 101,670,685 | 919,596,673 | -10.03% |
| 2026-05-28 | 9.16 | 9.88 | 8.92 | 9.67 | 9.67 | qfq | 118,622,322 | 1,125,581,990 | 5.57% |
| 2026-05-27 | 9.72 | 9.72 | 9.15 | 9.16 | 9.16 | qfq | 133,502,628 | 1,260,132,011 | -7.94% |
| 2026-05-26 | 9.24 | 10.18 | 8.98 | 9.95 | 9.95 | qfq | 177,675,513 | 1,684,880,776 | 7.57% |
| 2026-05-25 | 9.11 | 9.79 | 9.01 | 9.25 | 9.25 | qfq | 186,579,589 | 1,739,471,490 | 3.93% |
| 2026-05-22 | 8.09 | 8.90 | 8.01 | 8.90 | 8.90 | qfq | 133,964,990 | 1,156,970,185 | 10.01% |
| 2026-05-21 | 8.68 | 8.68 | 8.08 | 8.09 | 8.09 | qfq | 83,544,000 | 701,004,466 | -7.33% |
| 2026-05-20 | 8.39 | 8.82 | 8.36 | 8.73 | 8.73 | qfq | 104,691,971 | 899,228,803 | 4.68% |
| 2026-05-19 | 8.19 | 8.35 | 8.02 | 8.34 | 8.34 | qfq | 47,094,840 | 390,076,080 | 1.83% |
| 2026-05-18 | 8.15 | 8.37 | 8.05 | 8.19 | 8.19 | qfq | 42,389,034 | 349,313,669 | -0.12% |
| 2026-05-15 | 8.17 | 8.40 | 8.11 | 8.20 | 8.20 | qfq | 56,072,275 | 461,730,039 | -0.85% |
| 2026-05-14 | 8.28 | 8.60 | 8.04 | 8.27 | 8.27 | qfq | 82,341,507 | 684,061,310 | 0.12% |
| 2026-05-13 | 7.91 | 8.28 | 7.84 | 8.26 | 8.26 | qfq | 55,596,957 | 451,420,430 | 2.86% |
| 2026-05-12 | 8.17 | 8.17 | 7.96 | 8.03 | 8.03 | qfq | 41,913,299 | 337,466,004 | -1.95% |
| 2026-05-11 | 8.22 | 8.29 | 8.13 | 8.19 | 8.19 | qfq | 58,018,213 | 476,027,631 | 1.61% |
| 2026-05-08 | 8.01 | 8.09 | 7.91 | 8.06 | 8.06 | qfq | 53,167,471 | 426,804,051 | -1.71% |
| 2026-05-07 | 7.95 | 8.51 | 7.80 | 8.20 | 8.20 | qfq | 87,888,836 | 718,348,962 | 5.26% |
| 2026-05-06 | 7.80 | 7.94 | 7.76 | 7.79 | 7.79 | qfq | 49,812,176 | 390,584,986 | 2.91% |
| 2026-04-30 | 7.50 | 7.63 | 7.38 | 7.57 | 7.57 | qfq | 34,397,005 | 258,655,941 | 2.30% |
| 2026-04-29 | 7.29 | 7.46 | 7.28 | 7.40 | 7.40 | qfq | 23,817,321 | 176,639,465 | 0.82% |
| 2026-04-28 | 7.57 | 7.58 | 7.32 | 7.34 | 7.34 | qfq | 31,121,900 | 230,810,006 | -3.93% |
| 2026-04-27 | 7.50 | 7.65 | 7.50 | 7.64 | 7.64 | qfq | 33,078,200 | 251,584,051 | 1.87% |
| 2026-04-24 | 7.56 | 7.66 | 7.40 | 7.50 | 7.50 | qfq | 27,405,135 | 205,911,236 | -0.40% |
| 2026-04-23 | 7.95 | 7.98 | 7.50 | 7.53 | 7.53 | qfq | 40,828,400 | 312,045,655 | -4.08% |
| 2026-04-22 | 7.81 | 7.86 | 7.70 | 7.85 | 7.85 | qfq | 30,469,200 | 237,230,365 | 0.51% |
| 2026-04-21 | 7.97 | 7.98 | 7.69 | 7.81 | 7.81 | qfq | 46,593,900 | 362,296,293 | -2.98% |
| 2026-04-20 | 8.09 | 8.12 | 8.03 | 8.05 | 8.05 | qfq | 37,088,306 | 298,950,887 | -0.25% |
| 2026-04-17 | 8.12 | 8.17 | 8.02 | 8.07 | 8.07 | qfq | 33,969,210 | 274,665,331 | -0.62% |
| 2026-04-16 | 8.06 | 8.14 | 7.88 | 8.12 | 8.12 | qfq | 47,182,630 | 378,784,530 | 1.50% |
| 2026-04-15 | 8.34 | 8.36 | 7.97 | 8.00 | 8.00 | qfq | 70,375,320 | 569,821,036 | -3.96% |
| 2026-04-14 | 8.23 | 8.43 | 8.20 | 8.33 | 8.33 | qfq | 87,184,766 | 724,769,268 | 1.46% |
| 2026-04-13 | 8.09 | 8.30 | 7.98 | 8.21 | 8.21 | qfq | 116,735,091 | 955,779,114 | 0.74% |
| 2026-04-10 | 7.48 | 8.15 | 7.48 | 8.15 | 8.15 | qfq | 79,266,471 | 641,425,716 | 9.99% |
| 2026-04-09 | 7.50 | 7.52 | 7.35 | 7.41 | 7.41 | qfq | 45,137,628 | 335,168,319 | -2.88% |
| 2026-04-08 | 7.52 | 7.65 | 7.39 | 7.63 | 7.63 | qfq | 58,464,858 | 440,391,447 | 3.25% |
| 2026-04-07 | 7.08 | 7.70 | 7.02 | 7.39 | 7.39 | qfq | 53,593,291 | 393,319,734 | 3.94% |
| 2026-04-03 | 7.77 | 7.81 | 7.11 | 7.11 | 7.11 | qfq | 78,076,722 | 568,854,417 | -8.85% |
| 2026-04-02 | 8.52 | 8.55 | 7.78 | 7.80 | 7.80 | qfq | 102,821,660 | 831,793,145 | -9.72% |
| 2026-04-01 | 8.98 | 9.03 | 8.57 | 8.64 | 8.64 | qfq | 79,658,900 | 697,239,836 | -1.37% |
| 2026-03-31 | 8.65 | 9.06 | 8.44 | 8.76 | 8.76 | qfq | 93,395,995 | 822,708,051 | -0.57% |
| 2026-03-30 | 8.75 | 8.99 | 8.36 | 8.81 | 8.81 | qfq | 94,430,170 | 820,733,066 | -1.89% |
| 2026-03-27 | 8.90 | 9.05 | 8.71 | 8.98 | 8.98 | qfq | 108,389,690 | 964,095,098 | -2.81% |
| 2026-03-26 | 8.67 | 9.69 | 8.56 | 9.24 | 9.24 | qfq | 164,295,914 | 1,489,308,115 | 4.52% |
| 2026-03-25 | 8.72 | 9.00 | 8.64 | 8.84 | 8.84 | qfq | 125,445,377 | 1,108,285,850 | 0.68% |
| 2026-03-24 | 8.56 | 8.79 | 8.45 | 8.78 | 8.78 | qfq | 124,715,869 | 1,079,979,540 | 4.03% |
| 2026-03-23 | 8.37 | 8.63 | 8.31 | 8.44 | 8.44 | qfq | 131,325,029 | 1,114,446,301 | -4.42% |
| 2026-03-20 | 8.05 | 8.83 | 7.91 | 8.83 | 8.83 | qfq | 199,084,541 | 1,724,439,340 | 9.96% |
| 2026-03-19 | 8.17 | 8.20 | 8.00 | 8.03 | 8.03 | qfq | 38,677,778 | 312,727,451 | -3.25% |
| 2026-03-18 | 8.04 | 8.30 | 8.01 | 8.30 | 8.30 | qfq | 49,562,408 | 406,811,566 | 4.01% |
| 2026-03-17 | 8.22 | 8.22 | 7.95 | 7.98 | 7.98 | qfq | 28,104,116 | 227,483,515 | -2.33% |
| 2026-03-16 | 7.87 | 8.17 | 7.84 | 8.17 | 8.17 | qfq | 37,443,390 | 302,030,836 | 3.94% |
| 2026-03-13 | 7.89 | 8.05 | 7.85 | 7.86 | 7.86 | qfq | 15,941,480 | 126,434,920 | -1.13% |
| 2026-03-12 | 8.03 | 8.11 | 7.90 | 7.95 | 7.95 | qfq | 17,677,613 | 140,950,177 | -1.36% |
| 2026-03-11 | 8.22 | 8.22 | 8.04 | 8.06 | 8.06 | qfq | 23,613,200 | 191,420,392 | -1.95% |
| 2026-03-10 | 8.15 | 8.28 | 8.13 | 8.22 | 8.22 | qfq | 24,814,900 | 203,528,228 | 1.86% |
| 2026-03-09 | 7.93 | 8.10 | 7.80 | 8.07 | 8.07 | qfq | 27,398,800 | 217,476,709 | -0.49% |
| 2026-03-06 | 7.96 | 8.12 | 7.90 | 8.11 | 8.11 | qfq | 26,928,550 | 216,731,100 | 0.50% |
| 2026-03-05 | 7.89 | 8.47 | 7.89 | 8.07 | 8.07 | qfq | 55,315,054 | 452,141,611 | 4.26% |
| 2026-03-04 | 7.54 | 7.86 | 7.51 | 7.74 | 7.74 | qfq | 29,096,449 | 225,420,343 | 0.78% |
| 2026-03-03 | 8.21 | 8.25 | 7.67 | 7.68 | 7.68 | qfq | 48,187,214 | 380,768,190 | -6.46% |
| 2026-03-02 | 8.50 | 8.50 | 8.20 | 8.21 | 8.21 | qfq | 47,389,840 | 393,492,162 | -4.76% |
| 2026-02-27 | 8.57 | 8.62 | 8.49 | 8.62 | 8.62 | qfq | 31,085,883 | 266,245,737 | -0.46% |
| 2026-02-26 | 8.70 | 8.71 | 8.45 | 8.66 | 8.66 | qfq | 53,604,600 | 460,238,565 | 0.12% |
| 2026-02-25 | 8.60 | 8.72 | 8.52 | 8.65 | 8.65 | qfq | 42,252,003 | 365,062,760 | 0.23% |
| 2026-02-24 | 8.60 | 8.70 | 8.51 | 8.63 | 8.63 | qfq | 45,378,713 | 390,621,915 | 1.05% |
| 2026-02-13 | 8.45 | 8.59 | 8.41 | 8.54 | 8.54 | qfq | 37,627,599 | 321,699,864 | 0.95% |
| 2026-02-12 | 8.46 | 8.65 | 8.43 | 8.46 | 8.46 | qfq | 42,867,800 | 365,488,933 | 0.36% |
| 2026-02-11 | 8.35 | 8.56 | 8.32 | 8.43 | 8.43 | qfq | 29,715,316 | 251,311,107 | 0.72% |
| 2026-02-10 | 8.50 | 8.54 | 8.36 | 8.37 | 8.37 | qfq | 33,128,200 | 279,027,868 | -2.22% |
| 2026-02-09 | 8.45 | 8.56 | 8.41 | 8.56 | 8.56 | qfq | 49,177,293 | 418,413,282 | 2.39% |
| 2026-02-06 | 8.26 | 8.45 | 8.21 | 8.36 | 8.36 | qfq | 31,060,240 | 259,593,113 | 0.72% |
| 2026-02-05 | 8.39 | 8.43 | 8.26 | 8.30 | 8.30 | qfq | 33,098,043 | 275,617,585 | -2.12% |
| 2026-02-04 | 8.53 | 8.53 | 8.33 | 8.48 | 8.48 | qfq | 46,154,306 | 389,374,736 | -1.40% |
| 2026-02-03 | 8.55 | 8.61 | 8.43 | 8.60 | 8.60 | qfq | 50,461,861 | 430,140,394 | 2.26% |
| 2026-02-02 | 8.37 | 8.55 | 8.31 | 8.41 | 8.41 | qfq | 45,501,918 | 383,661,474 | -0.24% |
| 2026-01-30 | 8.60 | 8.68 | 8.37 | 8.43 | 8.43 | qfq | 63,725,447 | 540,100,819 | -2.88% |
| 2026-01-29 | 8.91 | 9.06 | 8.66 | 8.68 | 8.68 | qfq | 101,893,863 | 897,270,361 | -4.41% |
| 2026-01-28 | 8.96 | 9.40 | 8.96 | 9.08 | 9.08 | qfq | 100,452,003 | 920,610,652 | -0.44% |
| 2026-01-27 | 9.35 | 9.41 | 8.92 | 9.12 | 9.12 | qfq | 158,003,246 | 1,436,077,608 | -7.97% |
| 2026-01-26 | 9.45 | 10.29 | 9.24 | 9.91 | 9.91 | qfq | 201,820,069 | 1,973,133,974 | 2.27% |
| 2026-01-23 | 11.22 | 11.23 | 9.66 | 9.69 | 9.69 | qfq | 282,232,948 | 2,874,393,829 | -5.83% |
| 2026-01-22 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | qfq | 15,403,603 | 158,503,075 | 10.05% |
| 2026-01-21 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | qfq | 4,469,000 | 41,785,150 | 10.00% |
| 2026-01-20 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | qfq | 4,571,693 | 38,859,391 | 9.96% |
| 2026-01-05 | 7.56 | 7.75 | 7.47 | 7.73 | 7.73 | qfq | 39,444,250 | 301,479,855 | 4.74% |
| 2025-12-31 | 7.45 | 7.46 | 7.31 | 7.38 | 7.38 | qfq | 10,197,836 | 75,197,225 | 0.27% |
| 2025-12-30 | 7.40 | 7.47 | 7.36 | 7.36 | 7.36 | qfq | 10,785,720 | 79,886,646 | -0.81% |
| 2025-12-29 | 7.49 | 7.57 | 7.41 | 7.42 | 7.42 | qfq | 13,254,475 | 99,010,938 | -0.93% |
| 2025-12-26 | 7.55 | 7.59 | 7.46 | 7.49 | 7.49 | qfq | 14,804,275 | 111,422,665 | -0.93% |
| 2025-12-25 | 7.44 | 7.58 | 7.40 | 7.56 | 7.56 | qfq | 21,418,400 | 160,388,194 | 2.02% |
| 2025-12-24 | 7.25 | 7.46 | 7.24 | 7.41 | 7.41 | qfq | 17,098,300 | 126,475,143 | 2.07% |
| 2025-12-23 | 7.37 | 7.41 | 7.23 | 7.26 | 7.26 | qfq | 12,197,550 | 89,220,917 | -1.89% |
| 2025-12-22 | 7.32 | 7.46 | 7.32 | 7.40 | 7.40 | qfq | 13,487,197 | 100,069,722 | 1.09% |
| 2025-12-19 | 7.36 | 7.38 | 7.27 | 7.32 | 7.32 | qfq | 11,174,600 | 81,784,447 | 0.14% |
| 2025-12-18 | 7.20 | 7.42 | 7.20 | 7.31 | 7.31 | qfq | 14,901,156 | 109,550,508 | 0.55% |
| 2025-12-17 | 7.21 | 7.30 | 7.08 | 7.27 | 7.27 | qfq | 15,833,050 | 113,888,999 | 1.11% |
| 2025-12-16 | 7.32 | 7.33 | 7.17 | 7.19 | 7.19 | qfq | 14,982,082 | 108,187,435 | -1.64% |
| 2025-12-15 | 7.43 | 7.51 | 7.31 | 7.31 | 7.31 | qfq | 15,711,068 | 116,075,632 | -2.66% |
| 2025-12-12 | 7.40 | 7.57 | 7.35 | 7.51 | 7.51 | qfq | 12,361,100 | 92,485,359 | 1.49% |
| 2025-12-11 | 7.60 | 7.63 | 7.40 | 7.40 | 7.40 | qfq | 11,849,800 | 88,780,386 | -2.63% |
| 2025-12-10 | 7.58 | 7.63 | 7.52 | 7.60 | 7.60 | qfq | 10,891,006 | 82,415,863 | -0.39% |
| 2025-12-09 | 7.76 | 7.76 | 7.61 | 7.63 | 7.63 | qfq | 11,590,400 | 88,879,734 | -0.91% |
| 2025-12-08 | 7.61 | 7.75 | 7.61 | 7.70 | 7.70 | qfq | 15,809,003 | 121,578,288 | 1.32% |
| 2025-12-05 | 7.53 | 7.60 | 7.43 | 7.60 | 7.60 | qfq | 12,401,101 | 93,317,186 | 0.53% |
| 2025-12-04 | 7.50 | 7.62 | 7.38 | 7.56 | 7.56 | qfq | 12,974,600 | 97,319,305 | 0.67% |
| 2025-12-03 | 7.66 | 7.70 | 7.49 | 7.51 | 7.51 | qfq | 13,882,800 | 104,862,883 | -2.34% |
| 2025-12-02 | 7.76 | 7.82 | 7.65 | 7.69 | 7.69 | qfq | 13,912,000 | 107,337,936 | -1.41% |
| 2025-12-01 | 7.62 | 7.83 | 7.56 | 7.80 | 7.80 | qfq | 23,727,700 | 183,314,497 | 2.63% |
| 2025-11-28 | 7.55 | 7.63 | 7.53 | 7.60 | 7.60 | qfq | 10,111,100 | 76,717,275 | 0.53% |
| 2025-11-27 | 7.60 | 7.74 | 7.55 | 7.56 | 7.56 | qfq | 17,562,100 | 134,143,539 | -1.18% |
| 2025-11-26 | 7.50 | 7.79 | 7.46 | 7.65 | 7.65 | qfq | 21,647,735 | 164,708,659 | 1.86% |
| 2025-11-25 | 7.47 | 7.59 | 7.47 | 7.51 | 7.51 | qfq | 13,720,200 | 103,350,044 | 0.94% |
| 2025-11-24 | 7.38 | 7.46 | 7.28 | 7.44 | 7.44 | qfq | 14,347,022 | 105,869,433 | 1.09% |
| 2025-11-21 | 7.65 | 7.76 | 7.32 | 7.36 | 7.36 | qfq | 25,113,273 | 188,073,921 | -5.76% |
| 2025-11-20 | 7.96 | 8.00 | 7.81 | 7.81 | 7.81 | qfq | 13,876,800 | 109,066,708 | -1.39% |
| 2025-11-19 | 8.01 | 8.04 | 7.91 | 7.92 | 7.92 | qfq | 16,594,927 | 132,063,696 | -1.86% |
| 2025-11-18 | 8.01 | 8.15 | 7.98 | 8.07 | 8.07 | qfq | 21,220,703 | 170,750,423 | 0.12% |
| 2025-11-17 | 8.03 | 8.08 | 8.00 | 8.06 | 8.06 | qfq | 16,847,001 | 135,532,811 | 0.12% |
| 2025-11-14 | 8.19 | 8.19 | 8.04 | 8.05 | 8.05 | qfq | 29,379,600 | 237,985,484 | -2.66% |
| 2025-11-13 | 8.37 | 8.38 | 8.21 | 8.27 | 8.27 | qfq | 37,945,150 | 313,718,481 | -1.19% |
| 2025-11-12 | 8.12 | 8.46 | 7.97 | 8.37 | 8.37 | qfq | 66,752,950 | 553,291,521 | 2.95% |
| 2025-11-11 | 8.23 | 8.31 | 8.12 | 8.13 | 8.13 | qfq | 26,308,850 | 215,933,103 | -1.33% |
| 2025-11-10 | 8.01 | 8.27 | 8.01 | 8.24 | 8.24 | qfq | 37,967,900 | 310,918,662 | 2.87% |
| 2025-11-07 | 8.10 | 8.10 | 7.98 | 8.01 | 8.01 | qfq | 21,717,260 | 173,985,029 | -1.60% |
| 2025-11-06 | 8.04 | 8.24 | 7.96 | 8.14 | 8.14 | qfq | 31,271,260 | 253,257,599 | 1.88% |
| 2025-11-05 | 7.95 | 8.06 | 7.91 | 7.99 | 7.99 | qfq | 32,149,200 | 257,172,848 | -2.80% |
| 2025-11-04 | 8.29 | 8.37 | 8.16 | 8.22 | 8.22 | qfq | 20,746,100 | 170,736,836 | -1.44% |
| 2025-11-03 | 8.16 | 8.36 | 8.02 | 8.34 | 8.34 | qfq | 39,893,675 | 326,836,832 | 2.08% |
| 2025-10-31 | 8.18 | 8.25 | 8.09 | 8.17 | 8.17 | qfq | 26,940,100 | 220,007,749 | -1.33% |
| 2025-10-30 | 8.23 | 8.65 | 8.19 | 8.28 | 8.28 | qfq | 38,440,901 | 322,493,825 | 0.24% |
| 2025-10-29 | 8.24 | 8.45 | 8.21 | 8.26 | 8.26 | qfq | 26,434,900 | 218,773,225 | -0.36% |
| 2025-10-28 | 8.29 | 8.40 | 8.22 | 8.29 | 8.29 | qfq | 28,797,601 | 239,368,585 | -2.01% |
| 2025-10-27 | 8.37 | 8.55 | 8.21 | 8.46 | 8.46 | qfq | 47,645,101 | 399,345,520 | 1.93% |
| 2025-10-24 | 8.13 | 8.35 | 8.11 | 8.30 | 8.30 | qfq | 32,420,060 | 267,985,587 | 2.98% |
| 2025-10-23 | 8.02 | 8.07 | 7.88 | 8.06 | 8.06 | qfq | 19,355,200 | 154,097,492 | -0.49% |
| 2025-10-22 | 8.03 | 8.14 | 7.98 | 8.10 | 8.10 | qfq | 18,281,750 | 147,416,987 | 0.00% |
| 2025-10-21 | 7.97 | 8.15 | 7.91 | 8.10 | 8.10 | qfq | 23,124,031 | 186,719,823 | 1.63% |
| 2025-10-20 | 7.90 | 8.02 | 7.87 | 7.97 | 7.97 | qfq | 21,662,503 | 172,158,435 | 2.05% |
| 2025-10-17 | 8.20 | 8.29 | 7.80 | 7.81 | 7.81 | qfq | 37,845,900 | 302,931,030 | -5.79% |
| 2025-10-16 | 8.37 | 8.46 | 8.26 | 8.29 | 8.29 | qfq | 27,313,029 | 227,924,953 | -1.31% |
| 2025-10-15 | 8.41 | 8.46 | 8.23 | 8.40 | 8.40 | qfq | 23,867,600 | 198,873,761 | 0.00% |
| 2025-10-14 | 8.68 | 8.80 | 8.39 | 8.40 | 8.40 | qfq | 36,450,440 | 311,552,739 | -2.78% |
| 2025-10-13 | 8.25 | 8.77 | 8.18 | 8.64 | 8.64 | qfq | 36,883,300 | 313,369,152 | -0.92% |
| 2025-10-10 | 9.10 | 9.11 | 8.71 | 8.72 | 8.72 | qfq | 58,855,458 | 521,821,374 | -5.63% |
| 2025-10-09 | 9.05 | 9.33 | 8.95 | 9.24 | 9.24 | qfq | 86,006,389 | 787,978,224 | 3.47% |
| 2025-09-30 | 8.79 | 8.99 | 8.72 | 8.93 | 8.93 | qfq | 55,124,078 | 490,968,276 | 2.53% |
| 2025-09-29 | 8.73 | 8.85 | 8.51 | 8.71 | 8.71 | qfq | 44,657,665 | 387,385,148 | 0.00% |
| 2025-09-26 | 8.82 | 9.05 | 8.70 | 8.71 | 8.71 | qfq | 60,041,680 | 535,050,573 | -1.69% |
| 2025-09-25 | 8.77 | 8.97 | 8.63 | 8.86 | 8.86 | qfq | 64,723,300 | 569,466,528 | 1.03% |
| 2025-09-24 | 8.43 | 8.82 | 8.37 | 8.77 | 8.77 | qfq | 53,082,304 | 460,667,849 | 3.18% |
| 2025-09-23 | 8.61 | 8.64 | 8.21 | 8.50 | 8.50 | qfq | 43,423,710 | 363,454,731 | -1.85% |
| 2025-09-22 | 8.51 | 8.68 | 8.46 | 8.66 | 8.66 | qfq | 33,438,600 | 287,248,925 | 1.76% |
| 2025-09-19 | 8.68 | 8.83 | 8.48 | 8.51 | 8.51 | qfq | 43,095,296 | 371,814,904 | -2.41% |
| 2025-09-18 | 8.89 | 9.12 | 8.67 | 8.72 | 8.72 | qfq | 63,847,972 | 567,913,787 | -2.13% |
| 2025-09-17 | 9.05 | 9.15 | 8.88 | 8.91 | 8.91 | qfq | 48,623,400 | 436,611,627 | -1.22% |
| 2025-09-16 | 8.95 | 9.10 | 8.88 | 9.02 | 9.02 | qfq | 50,528,396 | 453,385,891 | 0.00% |
| 2025-09-15 | 9.29 | 9.48 | 9.00 | 9.02 | 9.02 | qfq | 71,666,989 | 655,547,318 | -0.11% |
| 2025-09-12 | 8.79 | 9.18 | 8.72 | 9.03 | 9.03 | qfq | 83,553,276 | 750,342,293 | 2.15% |
| 2025-09-11 | 8.45 | 8.90 | 8.36 | 8.84 | 8.84 | qfq | 72,417,325 | 629,082,248 | 3.39% |
| 2025-09-10 | 8.51 | 8.72 | 8.46 | 8.55 | 8.55 | qfq | 38,859,398 | 333,255,855 | 0.23% |
| 2025-09-09 | 8.53 | 8.70 | 8.37 | 8.53 | 8.53 | qfq | 49,471,568 | 423,320,601 | -0.93% |
| 2025-09-08 | 8.40 | 8.69 | 8.36 | 8.61 | 8.61 | qfq | 58,936,821 | 504,133,900 | 2.01% |
| 2025-09-05 | 8.29 | 8.54 | 8.07 | 8.44 | 8.44 | qfq | 60,984,425 | 508,370,286 | 1.81% |
| 2025-09-04 | 9.01 | 9.08 | 8.10 | 8.29 | 8.29 | qfq | 102,335,258 | 870,537,775 | -7.89% |
| 2025-09-03 | 9.50 | 9.57 | 8.99 | 9.00 | 9.00 | qfq | 109,027,584 | 1,002,170,393 | -6.93% |
| 2025-09-02 | 9.52 | 10.35 | 9.41 | 9.67 | 9.67 | qfq | 149,720,874 | 1,477,393,912 | 0.73% |
| 2025-09-01 | 9.28 | 9.86 | 9.05 | 9.60 | 9.60 | qfq | 131,143,705 | 1,233,020,650 | 4.69% |
| 2025-08-29 | 9.50 | 9.56 | 9.05 | 9.17 | 9.17 | qfq | 126,378,330 | 1,167,428,653 | -6.33% |
| 2025-08-28 | 8.90 | 9.98 | 8.90 | 9.79 | 9.79 | qfq | 195,230,044 | 1,871,211,057 | 7.46% |
| 2025-08-27 | 8.96 | 9.46 | 8.77 | 9.11 | 9.11 | qfq | 160,239,479 | 1,456,451,588 | 1.67% |
| 2025-08-26 | 8.82 | 9.20 | 8.73 | 8.96 | 8.96 | qfq | 124,262,128 | 1,117,203,367 | 0.11% |
| 2025-08-25 | 8.93 | 9.19 | 8.83 | 8.95 | 8.95 | qfq | 184,368,364 | 1,658,663,067 | -0.78% |
| 2025-08-22 | 8.39 | 9.33 | 8.36 | 9.02 | 9.02 | qfq | 231,844,583 | 2,116,603,580 | 6.37% |
| 2025-08-21 | 8.28 | 8.75 | 8.25 | 8.48 | 8.48 | qfq | 134,933,352 | 1,145,077,274 | 1.56% |
| 2025-08-20 | 8.13 | 8.46 | 8.01 | 8.35 | 8.35 | qfq | 108,284,907 | 891,166,070 | 1.71% |
| 2025-08-19 | 8.19 | 8.33 | 8.13 | 8.21 | 8.21 | qfq | 67,520,800 | 553,871,285 | -0.36% |
| 2025-08-18 | 8.17 | 8.38 | 8.11 | 8.24 | 8.24 | qfq | 96,825,558 | 799,431,467 | 2.23% |
| 2025-08-15 | 7.93 | 8.11 | 7.91 | 8.06 | 8.06 | qfq | 64,227,098 | 516,011,559 | 1.00% |
| 2025-08-14 | 8.15 | 8.31 | 7.91 | 7.98 | 7.98 | qfq | 90,143,719 | 729,641,693 | -2.44% |
| 2025-08-13 | 8.19 | 8.35 | 8.13 | 8.18 | 8.18 | qfq | 95,966,311 | 786,278,602 | -0.97% |
| 2025-08-12 | 8.14 | 8.46 | 8.12 | 8.26 | 8.26 | qfq | 141,941,855 | 1,173,036,276 | 1.23% |
| 2025-08-11 | 8.14 | 8.19 | 8.04 | 8.16 | 8.16 | qfq | 88,033,930 | 715,945,809 | 1.12% |
| 2025-08-08 | 8.27 | 8.34 | 8.07 | 8.07 | 8.07 | qfq | 177,756,105 | 1,452,072,640 | -4.38% |
| 2025-08-07 | 7.68 | 8.44 | 7.67 | 8.44 | 8.44 | qfq | 207,660,319 | 1,717,566,315 | 10.04% |
| 2025-08-06 | 7.53 | 7.77 | 7.46 | 7.67 | 7.67 | qfq | 52,855,702 | 403,537,975 | 1.99% |
| 2025-08-05 | 7.45 | 7.59 | 7.44 | 7.52 | 7.52 | qfq | 32,076,900 | 241,246,904 | 0.67% |
| 2025-08-04 | 7.38 | 7.52 | 7.32 | 7.47 | 7.47 | qfq | 28,069,999 | 208,144,894 | 0.27% |
| 2025-08-01 | 7.40 | 7.53 | 7.38 | 7.45 | 7.45 | qfq | 28,888,429 | 215,066,921 | 0.00% |
| 2025-07-31 | 7.61 | 7.78 | 7.44 | 7.45 | 7.45 | qfq | 63,988,098 | 483,114,257 | -3.37% |
| 2025-07-30 | 7.68 | 7.93 | 7.61 | 7.71 | 7.71 | qfq | 82,012,550 | 636,807,756 | -0.64% |
| 2025-07-29 | 7.54 | 7.98 | 7.48 | 7.76 | 7.76 | qfq | 103,943,600 | 808,878,281 | 2.24% |
| 2025-07-28 | 7.62 | 7.70 | 7.55 | 7.59 | 7.59 | qfq | 45,469,300 | 346,851,231 | -0.52% |
| 2025-07-25 | 7.44 | 7.68 | 7.42 | 7.63 | 7.63 | qfq | 55,744,926 | 420,351,311 | 2.55% |
| 2025-07-24 | 7.37 | 7.49 | 7.37 | 7.44 | 7.44 | qfq | 33,357,200 | 248,094,553 | 0.27% |
| 2025-07-23 | 7.63 | 7.64 | 7.41 | 7.42 | 7.42 | qfq | 50,845,480 | 381,268,770 | -3.39% |
| 2025-07-22 | 7.60 | 7.80 | 7.53 | 7.68 | 7.68 | qfq | 65,445,315 | 502,279,997 | 0.52% |
| 2025-07-21 | 7.51 | 7.65 | 7.50 | 7.64 | 7.64 | qfq | 41,400,002 | 314,062,204 | 0.66% |
| 2025-07-18 | 7.59 | 7.65 | 7.47 | 7.59 | 7.59 | qfq | 50,496,100 | 380,813,950 | -0.52% |
| 2025-07-17 | 7.70 | 7.70 | 7.51 | 7.63 | 7.63 | qfq | 54,859,030 | 416,344,159 | -0.65% |
| 2025-07-16 | 7.45 | 7.80 | 7.41 | 7.68 | 7.68 | qfq | 95,045,411 | 726,124,164 | 3.92% |
| 2025-07-15 | 7.49 | 7.57 | 7.31 | 7.39 | 7.39 | qfq | 50,574,000 | 375,367,746 | -1.34% |
| 2025-07-14 | 7.42 | 7.59 | 7.42 | 7.49 | 7.49 | qfq | 52,156,280 | 390,578,854 | -1.32% |
| 2025-07-11 | 7.55 | 7.67 | 7.45 | 7.59 | 7.59 | qfq | 66,659,946 | 503,968,848 | -0.26% |
| 2025-07-10 | 7.66 | 7.82 | 7.54 | 7.61 | 7.61 | qfq | 76,341,127 | 582,845,014 | -0.91% |
| 2025-07-09 | 7.86 | 7.94 | 7.62 | 7.68 | 7.68 | qfq | 117,175,594 | 908,503,791 | -2.91% |
| 2025-07-08 | 8.01 | 8.12 | 7.84 | 7.91 | 7.91 | qfq | 134,569,944 | 1,069,694,431 | 0.00% |
| 2025-07-07 | 7.85 | 8.07 | 7.82 | 7.91 | 7.91 | qfq | 188,576,360 | 1,495,561,101 | -5.04% |
| 2025-07-04 | 7.99 | 8.55 | 7.63 | 8.33 | 8.33 | qfq | 301,579,523 | 2,448,349,248 | 7.21% |
| 2025-07-03 | 7.07 | 7.77 | 7.07 | 7.77 | 7.77 | qfq | 60,783,656 | 468,744,574 | 10.06% |
| 2025-07-02 | 7.27 | 7.30 | 7.03 | 7.06 | 7.06 | qfq | 83,752,180 | 597,334,518 | -4.85% |
| 2025-07-01 | 7.21 | 7.90 | 7.21 | 7.42 | 7.42 | qfq | 126,263,073 | 948,831,673 | 3.20% |
| 2025-06-30 | 7.16 | 7.38 | 7.11 | 7.19 | 7.19 | qfq | 65,450,059 | 472,485,632 | 1.84% |
| 2025-06-27 | 7.08 | 7.29 | 7.02 | 7.06 | 7.06 | qfq | 56,752,350 | 402,988,764 | 1.29% |
| 2025-06-26 | 7.01 | 7.15 | 6.90 | 6.97 | 6.97 | qfq | 68,504,014 | 480,287,061 | -1.69% |
| 2025-06-25 | 6.76 | 7.44 | 6.72 | 7.09 | 7.09 | qfq | 96,279,285 | 681,865,646 | 4.88% |
| 2025-06-24 | 6.68 | 6.82 | 6.65 | 6.76 | 6.76 | qfq | 28,325,296 | 191,109,625 | 1.50% |
| 2025-06-23 | 6.41 | 6.72 | 6.37 | 6.66 | 6.66 | qfq | 26,330,358 | 174,426,907 | 2.46% |
| 2025-06-20 | 6.56 | 6.67 | 6.41 | 6.50 | 6.50 | qfq | 19,964,923 | 130,604,473 | -1.52% |
| 2025-06-19 | 6.67 | 6.78 | 6.59 | 6.60 | 6.60 | qfq | 22,582,400 | 150,851,377 | -1.93% |
| 2025-06-18 | 6.65 | 6.80 | 6.56 | 6.73 | 6.73 | qfq | 25,967,800 | 173,446,040 | 0.30% |
| 2025-06-17 | 6.59 | 6.78 | 6.58 | 6.71 | 6.71 | qfq | 26,489,800 | 177,037,562 | 1.82% |
| 2025-06-16 | 6.50 | 6.62 | 6.46 | 6.59 | 6.59 | qfq | 15,508,300 | 101,890,801 | 0.46% |
| 2025-06-13 | 6.76 | 6.76 | 6.55 | 6.56 | 6.56 | qfq | 31,173,100 | 206,459,099 | -3.24% |
| 2025-06-12 | 6.79 | 6.88 | 6.75 | 6.78 | 6.78 | qfq | 20,550,600 | 139,777,067 | -1.02% |
| 2025-06-11 | 6.79 | 6.96 | 6.76 | 6.85 | 6.85 | qfq | 27,086,500 | 185,524,844 | 1.03% |
| 2025-06-10 | 6.96 | 6.98 | 6.68 | 6.78 | 6.78 | qfq | 35,796,700 | 244,006,439 | -2.59% |
| 2025-06-09 | 6.91 | 7.00 | 6.89 | 6.96 | 6.96 | qfq | 34,654,022 | 240,911,022 | 0.00% |
| 2025-06-06 | 6.84 | 7.24 | 6.70 | 6.96 | 6.96 | qfq | 64,731,624 | 452,871,615 | 1.75% |
| 2025-06-05 | 6.72 | 6.89 | 6.62 | 6.84 | 6.84 | qfq | 40,294,220 | 272,481,027 | 1.63% |
| 2025-06-04 | 6.70 | 6.75 | 6.65 | 6.73 | 6.73 | qfq | 22,242,500 | 149,316,838 | 0.75% |
| 2025-06-03 | 6.65 | 6.75 | 6.58 | 6.68 | 6.68 | qfq | 29,279,980 | 195,283,001 | -0.30% |
| 2025-05-30 | 7.00 | 7.02 | 6.69 | 6.70 | 6.70 | qfq | 50,630,400 | 343,206,657 | -5.37% |
| 2025-05-29 | 6.90 | 7.15 | 6.83 | 7.08 | 7.08 | qfq | 52,360,560 | 367,472,879 | 0.85% |
| 2025-05-28 | 7.20 | 7.27 | 6.90 | 7.02 | 7.02 | qfq | 74,134,860 | 521,233,608 | -5.14% |
| 2025-05-27 | 7.20 | 7.50 | 7.19 | 7.40 | 7.40 | qfq | 70,899,865 | 522,582,358 | 1.23% |
| 2025-05-26 | 7.23 | 7.36 | 7.15 | 7.31 | 7.31 | qfq | 48,785,040 | 355,368,332 | 2.52% |
| 2025-05-23 | 7.38 | 7.40 | 7.11 | 7.13 | 7.13 | qfq | 63,673,365 | 461,350,433 | -4.04% |
| 2025-05-22 | 7.36 | 7.55 | 7.28 | 7.43 | 7.43 | qfq | 92,659,616 | 684,802,324 | 1.50% |
| 2025-05-21 | 7.56 | 7.56 | 7.28 | 7.32 | 7.32 | qfq | 123,080,016 | 911,843,179 | -3.17% |
| 2025-05-20 | 6.88 | 7.56 | 6.79 | 7.56 | 7.56 | qfq | 89,925,215 | 659,403,634 | 10.04% |
| 2025-05-19 | 6.72 | 6.87 | 6.65 | 6.87 | 6.87 | qfq | 29,649,400 | 201,200,877 | 2.84% |
| 2025-05-16 | 6.60 | 6.78 | 6.60 | 6.68 | 6.68 | qfq | 23,685,176 | 158,841,865 | 0.60% |
| 2025-05-15 | 6.88 | 6.88 | 6.63 | 6.64 | 6.64 | qfq | 30,470,330 | 204,345,885 | -3.91% |
| 2025-05-14 | 6.87 | 6.99 | 6.78 | 6.91 | 6.91 | qfq | 28,630,424 | 196,758,201 | 0.58% |
| 2025-05-13 | 7.09 | 7.11 | 6.86 | 6.87 | 6.87 | qfq | 34,458,201 | 239,150,834 | -2.14% |
| 2025-05-12 | 6.92 | 7.04 | 6.83 | 7.02 | 7.02 | qfq | 36,928,900 | 256,628,792 | 2.33% |
| 2025-05-09 | 7.00 | 7.04 | 6.84 | 6.86 | 6.86 | qfq | 40,684,100 | 280,776,929 | -3.65% |
| 2025-05-08 | 6.92 | 7.17 | 6.85 | 7.12 | 7.12 | qfq | 65,729,600 | 462,783,175 | 2.15% |
| 2025-05-07 | 6.90 | 7.17 | 6.78 | 6.97 | 6.97 | qfq | 65,674,304 | 456,184,694 | 1.75% |
| 2025-05-06 | 6.61 | 6.86 | 6.61 | 6.85 | 6.85 | qfq | 45,159,664 | 304,265,560 | 4.42% |
| 2025-04-30 | 6.47 | 6.70 | 6.47 | 6.56 | 6.56 | qfq | 33,946,300 | 223,757,784 | 0.31% |
| 2025-04-29 | 6.68 | 6.68 | 6.52 | 6.54 | 6.54 | qfq | 32,718,900 | 214,919,740 | -1.65% |
| 2025-04-28 | 6.74 | 6.85 | 6.60 | 6.65 | 6.65 | qfq | 53,832,010 | 360,579,875 | -4.73% |
| 2025-04-25 | 6.75 | 7.30 | 6.59 | 6.98 | 6.98 | qfq | 93,730,912 | 654,321,424 | 3.41% |
| 2025-04-24 | 6.78 | 6.95 | 6.68 | 6.75 | 6.75 | qfq | 51,135,302 | 347,164,039 | -0.88% |
| 2025-04-23 | 6.88 | 7.04 | 6.78 | 6.81 | 6.81 | qfq | 89,145,371 | 612,467,741 | -2.71% |
| 2025-04-22 | 6.35 | 7.00 | 6.31 | 7.00 | 7.00 | qfq | 53,111,546 | 361,550,482 | 10.06% |
| 2025-04-21 | 6.13 | 6.77 | 6.13 | 6.36 | 6.36 | qfq | 47,454,200 | 305,022,723 | 2.58% |
| 2025-04-18 | 6.58 | 6.63 | 6.20 | 6.20 | 6.20 | qfq | 58,929,360 | 371,751,768 | -5.92% |
| 2025-04-17 | 6.34 | 6.80 | 6.34 | 6.59 | 6.59 | qfq | 78,193,271 | 519,132,406 | 0.30% |
| 2025-04-16 | 6.42 | 6.82 | 6.35 | 6.57 | 6.57 | qfq | 94,786,394 | 623,181,030 | -6.01% |
| 2025-04-15 | 7.09 | 7.52 | 6.76 | 6.99 | 6.99 | qfq | 143,739,712 | 1,021,938,333 | 2.19% |
| 2025-04-14 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | qfq | 13,280,600 | 90,839,304 | 9.97% |
| 2025-04-11 | 5.59 | 6.22 | 5.56 | 6.22 | 6.22 | qfq | 19,151,700 | 116,202,769 | 10.09% |
| 2025-04-10 | 5.63 | 5.81 | 5.62 | 5.65 | 5.65 | qfq | 26,430,200 | 151,075,413 | 1.62% |
| 2025-04-09 | 5.27 | 5.59 | 4.84 | 5.56 | 5.56 | qfq | 39,370,086 | 210,183,735 | 3.35% |
| 2025-04-08 | 5.41 | 5.68 | 5.28 | 5.38 | 5.38 | qfq | 32,465,706 | 176,110,009 | -4.27% |
| 2025-04-07 | 5.86 | 5.92 | 5.62 | 5.62 | 5.62 | qfq | 16,753,844 | 95,241,946 | -9.94% |
| 2025-04-03 | 6.19 | 6.35 | 6.19 | 6.24 | 6.24 | qfq | 15,125,500 | 94,621,029 | -1.27% |
| 2025-04-02 | 6.45 | 6.48 | 6.31 | 6.32 | 6.32 | qfq | 16,625,200 | 106,063,558 | -2.47% |
| 2025-04-01 | 6.43 | 6.55 | 6.40 | 6.48 | 6.48 | qfq | 16,166,181 | 104,575,932 | 0.62% |
| 2025-03-31 | 6.46 | 6.48 | 6.31 | 6.44 | 6.44 | qfq | 18,548,899 | 118,348,224 | -0.77% |
| 2025-03-28 | 6.70 | 6.73 | 6.49 | 6.49 | 6.49 | qfq | 20,634,700 | 135,789,828 | -3.13% |
| 2025-03-27 | 6.76 | 6.80 | 6.60 | 6.70 | 6.70 | qfq | 17,673,900 | 118,567,361 | -0.89% |
| 2025-03-26 | 6.73 | 6.83 | 6.73 | 6.76 | 6.76 | qfq | 11,864,900 | 80,516,170 | -0.29% |
| 2025-03-25 | 6.89 | 6.93 | 6.72 | 6.78 | 6.78 | qfq | 15,191,900 | 103,186,584 | -0.44% |
| 2025-03-24 | 6.96 | 7.03 | 6.68 | 6.81 | 6.81 | qfq | 28,800,100 | 196,204,557 | -3.13% |
| 2025-03-21 | 7.12 | 7.16 | 7.01 | 7.03 | 7.03 | qfq | 26,287,760 | 185,888,410 | -2.23% |
| 2025-03-20 | 7.27 | 7.38 | 7.18 | 7.19 | 7.19 | qfq | 27,748,700 | 201,408,993 | -1.10% |
| 2025-03-19 | 7.45 | 7.50 | 7.25 | 7.27 | 7.27 | qfq | 31,484,901 | 230,763,374 | -2.42% |
| 2025-03-18 | 7.29 | 7.50 | 7.22 | 7.45 | 7.45 | qfq | 52,871,080 | 392,413,678 | 2.62% |
| 2025-03-17 | 7.14 | 7.31 | 7.13 | 7.26 | 7.26 | qfq | 23,941,600 | 173,537,568 | 1.26% |
| 2025-03-14 | 7.11 | 7.18 | 7.05 | 7.17 | 7.17 | qfq | 20,970,663 | 149,651,601 | 0.84% |
| 2025-03-13 | 7.27 | 7.27 | 7.06 | 7.11 | 7.11 | qfq | 29,748,001 | 212,143,995 | -2.07% |
| 2025-03-12 | 7.35 | 7.40 | 7.24 | 7.26 | 7.26 | qfq | 32,177,101 | 235,756,531 | -0.95% |
| 2025-03-11 | 7.16 | 7.34 | 7.12 | 7.33 | 7.33 | qfq | 27,925,544 | 203,169,807 | 0.96% |
| 2025-03-10 | 7.34 | 7.38 | 7.19 | 7.26 | 7.26 | qfq | 30,078,101 | 218,518,067 | -1.63% |
| 2025-03-07 | 7.34 | 7.46 | 7.17 | 7.38 | 7.38 | qfq | 49,967,489 | 366,018,781 | -0.14% |
| 2025-03-06 | 7.34 | 7.50 | 7.33 | 7.39 | 7.39 | qfq | 46,000,100 | 340,312,236 | 1.23% |
| 2025-03-05 | 7.39 | 7.54 | 7.19 | 7.30 | 7.30 | qfq | 41,030,549 | 301,365,839 | -0.82% |
| 2025-03-04 | 7.08 | 7.40 | 6.99 | 7.36 | 7.36 | qfq | 46,949,471 | 340,061,380 | 2.22% |
| 2025-03-03 | 7.36 | 7.48 | 7.14 | 7.20 | 7.20 | qfq | 49,855,920 | 363,070,328 | -2.04% |
| 2025-02-28 | 7.85 | 7.87 | 7.30 | 7.35 | 7.35 | qfq | 77,051,835 | 582,062,972 | -6.96% |
| 2025-02-27 | 7.61 | 7.95 | 7.58 | 7.90 | 7.90 | qfq | 101,047,270 | 787,532,356 | 2.86% |
| 2025-02-26 | 7.44 | 7.87 | 7.26 | 7.68 | 7.68 | qfq | 86,643,781 | 651,598,064 | 4.35% |
| 2025-02-25 | 7.22 | 7.48 | 7.18 | 7.36 | 7.36 | qfq | 48,585,848 | 358,968,197 | 0.41% |
| 2025-02-24 | 7.30 | 7.42 | 7.21 | 7.33 | 7.33 | qfq | 39,574,200 | 289,098,185 | -0.14% |
| 2025-02-21 | 7.16 | 7.44 | 7.06 | 7.34 | 7.34 | qfq | 58,365,670 | 424,351,414 | 2.51% |
| 2025-02-20 | 7.23 | 7.25 | 7.11 | 7.16 | 7.16 | qfq | 34,021,410 | 244,273,986 | -1.10% |
| 2025-02-19 | 7.09 | 7.28 | 7.06 | 7.24 | 7.24 | qfq | 35,706,639 | 257,230,267 | 1.97% |
| 2025-02-18 | 7.32 | 7.43 | 7.05 | 7.10 | 7.10 | qfq | 48,074,200 | 348,516,086 | -3.01% |
| 2025-02-17 | 7.17 | 7.40 | 7.17 | 7.32 | 7.32 | qfq | 34,300,641 | 250,507,478 | 0.83% |
| 2025-02-14 | 7.27 | 7.35 | 7.17 | 7.26 | 7.26 | qfq | 32,064,300 | 232,451,310 | -0.82% |
| 2025-02-13 | 7.54 | 7.54 | 7.31 | 7.32 | 7.32 | qfq | 43,481,380 | 321,235,200 | -2.92% |
| 2025-02-12 | 7.35 | 7.59 | 7.34 | 7.54 | 7.54 | qfq | 54,354,900 | 405,969,035 | 1.89% |
| 2025-02-11 | 7.61 | 7.62 | 7.35 | 7.40 | 7.40 | qfq | 57,489,601 | 426,613,413 | -2.76% |
| 2025-02-10 | 7.20 | 7.61 | 7.15 | 7.61 | 7.61 | qfq | 77,377,051 | 570,259,119 | 5.99% |
| 2025-02-07 | 7.14 | 7.30 | 7.00 | 7.18 | 7.18 | qfq | 64,744,075 | 465,066,985 | 0.56% |
| 2025-02-06 | 6.81 | 7.15 | 6.71 | 7.14 | 7.14 | qfq | 54,088,183 | 379,177,445 | 4.85% |
| 2025-02-05 | 6.71 | 6.88 | 6.68 | 6.81 | 6.81 | qfq | 39,517,054 | 268,108,214 | 3.81% |
| 2025-01-27 | 6.75 | 6.82 | 6.56 | 6.56 | 6.56 | qfq | 24,895,108 | 166,068,778 | -1.94% |
| 2025-01-24 | 6.72 | 6.79 | 6.62 | 6.69 | 6.69 | qfq | 34,001,624 | 227,350,412 | -0.59% |
| 2025-01-23 | 6.88 | 7.04 | 6.72 | 6.73 | 6.73 | qfq | 42,610,371 | 293,485,665 | -1.03% |
| 2025-01-22 | 6.96 | 6.97 | 6.78 | 6.80 | 6.80 | qfq | 39,549,087 | 271,332,855 | -3.55% |
| 2025-01-21 | 7.15 | 7.16 | 6.89 | 7.05 | 7.05 | qfq | 40,538,803 | 284,213,331 | -0.56% |
| 2025-01-20 | 7.15 | 7.23 | 7.01 | 7.09 | 7.09 | qfq | 47,833,820 | 339,640,912 | -0.84% |
| 2025-01-17 | 7.09 | 7.37 | 6.94 | 7.15 | 7.15 | qfq | 74,333,820 | 532,045,568 | 0.70% |
| 2025-01-16 | 7.13 | 7.24 | 6.96 | 7.10 | 7.10 | qfq | 54,541,900 | 387,146,167 | 0.42% |
| 2025-01-15 | 7.07 | 7.19 | 6.96 | 7.07 | 7.07 | qfq | 63,473,100 | 449,452,753 | 0.43% |
| 2025-01-14 | 6.65 | 7.04 | 6.56 | 7.04 | 7.04 | qfq | 68,485,523 | 469,142,664 | 7.98% |
| 2025-01-13 | 6.50 | 6.67 | 6.32 | 6.52 | 6.52 | qfq | 46,391,467 | 300,090,230 | -2.69% |
| 2025-01-10 | 7.00 | 7.19 | 6.68 | 6.70 | 6.70 | qfq | 61,999,084 | 432,489,908 | -4.29% |
| 2025-01-09 | 6.87 | 7.15 | 6.83 | 7.00 | 7.00 | qfq | 61,228,413 | 431,556,912 | 1.01% |
| 2025-01-08 | 6.82 | 7.03 | 6.58 | 6.93 | 6.93 | qfq | 75,344,213 | 515,273,090 | -0.29% |
| 2025-01-07 | 6.66 | 6.96 | 6.62 | 6.95 | 6.95 | qfq | 78,007,866 | 529,198,020 | 5.62% |
| 2025-01-06 | 6.90 | 6.97 | 6.53 | 6.58 | 6.58 | qfq | 68,710,804 | 461,210,070 | -5.60% |
| 2025-01-03 | 7.54 | 7.59 | 6.93 | 6.97 | 6.97 | qfq | 89,261,133 | 639,804,727 | -7.56% |
| 2025-01-02 | 8.00 | 8.08 | 7.49 | 7.54 | 7.54 | qfq | 111,121,445 | 853,891,891 | -9.38% |
| 2024-12-31 | 9.23 | 9.31 | 8.32 | 8.32 | 8.32 | qfq | 120,637,881 | 1,035,358,342 | -9.96% |
| 2024-12-30 | 9.11 | 9.48 | 8.98 | 9.24 | 9.24 | qfq | 98,474,500 | 901,653,270 | -0.54% |
| 2024-12-27 | 9.08 | 10.10 | 8.97 | 9.29 | 9.29 | qfq | 164,557,918 | 1,567,230,621 | 0.98% |
| 2024-12-26 | 8.96 | 9.33 | 8.79 | 9.20 | 9.20 | qfq | 99,078,921 | 908,683,137 | 1.55% |
| 2024-12-25 | 9.17 | 9.45 | 8.85 | 9.06 | 9.06 | qfq | 128,441,517 | 1,173,846,557 | -5.13% |
| 2024-12-24 | 8.92 | 9.68 | 8.74 | 9.55 | 9.55 | qfq | 194,785,265 | 1,797,699,368 | 7.30% |
| 2024-12-23 | 9.47 | 9.77 | 8.87 | 8.90 | 8.90 | qfq | 219,406,065 | 2,050,011,731 | -3.37% |
| 2024-12-20 | 8.27 | 9.21 | 8.24 | 9.21 | 9.21 | qfq | 91,445,558 | 821,171,899 | 10.04% |
| 2024-12-19 | 8.37 | 8.59 | 8.27 | 8.37 | 8.37 | qfq | 81,955,282 | 688,299,489 | -3.13% |
| 2024-12-18 | 7.90 | 8.97 | 7.80 | 8.64 | 8.64 | qfq | 139,988,340 | 1,182,664,443 | 3.97% |
| 2024-12-17 | 8.20 | 8.98 | 8.20 | 8.31 | 8.31 | qfq | 121,264,569 | 1,040,136,455 | 1.84% |
| 2024-12-16 | 8.50 | 8.80 | 8.08 | 8.16 | 8.16 | qfq | 95,347,777 | 797,045,282 | -5.56% |
| 2024-12-13 | 8.33 | 8.76 | 8.33 | 8.64 | 8.64 | qfq | 128,871,791 | 1,099,432,365 | 1.89% |
| 2024-12-12 | 8.50 | 8.73 | 8.29 | 8.48 | 8.48 | qfq | 148,317,354 | 1,257,089,219 | -0.24% |
| 2024-12-11 | 7.71 | 8.50 | 7.68 | 8.50 | 8.50 | qfq | 64,500,726 | 541,383,626 | 9.96% |
| 2024-12-10 | 8.03 | 8.05 | 7.72 | 7.73 | 7.73 | qfq | 52,964,200 | 416,879,128 | -0.64% |
| 2024-12-09 | 7.97 | 7.99 | 7.72 | 7.78 | 7.78 | qfq | 50,152,800 | 392,304,202 | -2.63% |
| 2024-12-06 | 8.02 | 8.11 | 7.85 | 7.99 | 7.99 | qfq | 71,510,711 | 570,079,007 | -2.20% |
| 2024-12-05 | 7.63 | 8.55 | 7.61 | 8.17 | 8.17 | qfq | 105,556,589 | 854,184,513 | 3.29% |
| 2024-12-04 | 8.17 | 8.38 | 7.80 | 7.91 | 7.91 | qfq | 100,829,735 | 817,026,605 | 0.25% |
| 2024-12-03 | 8.00 | 8.13 | 7.82 | 7.89 | 7.89 | qfq | 85,343,233 | 678,647,411 | -2.35% |
| 2024-12-02 | 7.67 | 8.20 | 7.60 | 8.08 | 8.08 | qfq | 133,690,156 | 1,053,236,013 | 2.80% |
| 2024-11-29 | 7.64 | 8.28 | 7.52 | 7.86 | 7.86 | qfq | 166,349,135 | 1,311,139,845 | 2.34% |
| 2024-11-28 | 6.98 | 7.68 | 6.89 | 7.68 | 7.68 | qfq | 94,240,104 | 703,949,445 | 10.03% |
| 2024-11-27 | 6.86 | 6.99 | 6.60 | 6.98 | 6.98 | qfq | 43,053,402 | 292,687,761 | 1.01% |
| 2024-11-26 | 7.11 | 7.26 | 6.88 | 6.91 | 6.91 | qfq | 42,730,568 | 300,887,453 | -3.76% |
| 2024-11-25 | 6.76 | 7.18 | 6.76 | 7.18 | 7.18 | qfq | 61,443,345 | 427,838,273 | 4.06% |
| 2024-11-22 | 7.20 | 7.28 | 6.84 | 6.90 | 6.90 | qfq | 75,954,031 | 539,674,678 | -7.38% |
| 2024-11-21 | 7.39 | 7.58 | 7.26 | 7.45 | 7.45 | qfq | 87,443,167 | 647,968,936 | -0.40% |
| 2024-11-20 | 7.16 | 7.78 | 6.96 | 7.48 | 7.48 | qfq | 120,410,793 | 886,640,987 | 4.03% |
| 2024-11-19 | 6.56 | 7.19 | 6.52 | 7.19 | 7.19 | qfq | 98,326,872 | 692,118,416 | 9.94% |
| 2024-11-18 | 6.85 | 7.35 | 6.50 | 6.54 | 6.54 | qfq | 69,136,909 | 464,891,318 | -7.37% |
| 2024-11-15 | 7.35 | 7.53 | 7.05 | 7.06 | 7.06 | qfq | 70,693,985 | 515,953,867 | -4.47% |
| 2024-11-14 | 7.70 | 7.86 | 7.36 | 7.39 | 7.39 | qfq | 81,564,011 | 617,915,957 | -5.50% |
| 2024-11-13 | 8.03 | 8.49 | 7.71 | 7.82 | 7.82 | qfq | 111,486,309 | 888,655,171 | -5.90% |
| 2024-11-12 | 8.58 | 8.99 | 7.80 | 8.31 | 8.31 | qfq | 232,924,258 | 1,957,836,506 | 1.71% |
| 2024-11-11 | 7.83 | 8.17 | 7.70 | 8.17 | 8.17 | qfq | 75,258,009 | 606,321,120 | 9.96% |
| 2024-11-08 | 6.78 | 7.43 | 6.71 | 7.43 | 7.43 | qfq | 108,092,603 | 761,123,167 | 10.07% |
| 2024-11-07 | 6.53 | 6.88 | 6.46 | 6.75 | 6.75 | qfq | 71,579,708 | 478,663,032 | 2.12% |
| 2024-11-06 | 6.76 | 6.79 | 6.53 | 6.61 | 6.61 | qfq | 68,660,772 | 456,748,341 | -2.07% |
| 2024-11-05 | 6.36 | 6.88 | 6.35 | 6.75 | 6.75 | qfq | 86,499,511 | 571,065,218 | 4.81% |
| 2024-11-04 | 6.30 | 6.76 | 6.29 | 6.44 | 6.44 | qfq | 77,535,958 | 500,616,778 | -2.42% |
| 2024-11-01 | 7.30 | 7.62 | 6.49 | 6.60 | 6.60 | qfq | 147,804,685 | 1,032,370,619 | -8.46% |
| 2024-10-31 | 6.87 | 7.21 | 6.70 | 7.21 | 7.21 | qfq | 203,804,434 | 1,421,437,215 | 10.08% |
| 2024-10-30 | 5.88 | 6.55 | 5.81 | 6.55 | 6.55 | qfq | 49,719,570 | 317,689,711 | 10.08% |
| 2024-10-29 | 6.10 | 6.20 | 5.94 | 5.95 | 5.95 | qfq | 61,174,963 | 370,960,227 | -4.19% |
| 2024-10-28 | 5.75 | 6.41 | 5.71 | 6.21 | 6.21 | qfq | 101,603,347 | 612,352,383 | 3.85% |
| 2024-10-25 | 5.96 | 6.10 | 5.88 | 5.98 | 5.98 | qfq | 58,711,170 | 350,722,797 | -1.32% |
| 2024-10-24 | 5.40 | 6.22 | 5.40 | 6.06 | 6.06 | qfq | 80,862,324 | 472,617,191 | 1.85% |
| 2024-10-23 | 6.04 | 6.05 | 5.91 | 5.95 | 5.95 | qfq | 39,262,550 | 234,874,356 | -1.65% |
| 2024-10-22 | 5.88 | 6.20 | 5.87 | 6.05 | 6.05 | qfq | 54,148,130 | 326,466,291 | 1.00% |
| 2024-10-21 | 5.90 | 6.15 | 5.81 | 5.99 | 5.99 | qfq | 72,911,286 | 438,141,853 | 3.81% |
| 2024-10-18 | 5.47 | 5.88 | 5.45 | 5.77 | 5.77 | qfq | 54,574,670 | 309,421,757 | 5.48% |
| 2024-10-17 | 5.56 | 5.68 | 5.45 | 5.47 | 5.47 | qfq | 28,441,070 | 157,921,571 | -0.73% |
| 2024-10-16 | 5.47 | 5.62 | 5.43 | 5.51 | 5.51 | qfq | 24,517,235 | 135,241,338 | -1.61% |
| 2024-10-15 | 5.60 | 5.84 | 5.54 | 5.60 | 5.60 | qfq | 36,624,200 | 209,030,947 | -1.75% |
| 2024-10-14 | 5.40 | 5.73 | 5.29 | 5.70 | 5.70 | qfq | 47,310,931 | 261,084,073 | 5.56% |
| 2024-10-11 | 5.66 | 5.79 | 5.33 | 5.40 | 5.40 | qfq | 40,605,253 | 223,564,406 | -5.76% |
| 2024-10-10 | 6.12 | 6.20 | 5.68 | 5.73 | 5.73 | qfq | 60,164,084 | 353,432,693 | -6.53% |
| 2024-10-09 | 6.28 | 6.74 | 5.91 | 6.13 | 6.13 | qfq | 104,334,151 | 663,196,159 | -3.77% |
| 2024-10-08 | 6.37 | 6.37 | 6.00 | 6.37 | 6.37 | qfq | 105,832,927 | 666,958,800 | 10.02% |
| 2024-09-30 | 5.34 | 5.80 | 5.34 | 5.79 | 5.79 | qfq | 92,681,227 | 517,862,242 | 9.25% |
| 2024-09-27 | 5.40 | 5.45 | 5.23 | 5.30 | 5.30 | qfq | 90,736,447 | 484,204,219 | 3.31% |
| 2024-09-26 | 4.63 | 5.13 | 4.62 | 5.13 | 5.13 | qfq | 33,821,168 | 171,193,581 | 10.09% |
| 2024-09-25 | 4.66 | 4.86 | 4.61 | 4.66 | 4.66 | qfq | 36,075,337 | 169,635,532 | 0.87% |
| 2024-09-24 | 4.50 | 4.62 | 4.47 | 4.62 | 4.62 | qfq | 29,721,981 | 135,401,516 | 0.87% |
| 2024-09-23 | 4.42 | 4.67 | 4.40 | 4.58 | 4.58 | qfq | 32,764,265 | 148,864,228 | 4.33% |
| 2024-09-20 | 4.36 | 4.40 | 4.33 | 4.39 | 4.39 | qfq | 10,176,101 | 44,508,059 | 0.92% |
| 2024-09-19 | 4.29 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 12,780,600 | 55,117,982 | 3.08% |
| 2024-09-18 | 4.31 | 4.37 | 4.19 | 4.22 | 4.22 | qfq | 8,289,400 | 35,260,833 | -1.17% |
| 2024-09-13 | 4.39 | 4.42 | 4.26 | 4.27 | 4.27 | qfq | 11,076,806 | 47,674,125 | -2.29% |
| 2024-09-12 | 4.35 | 4.45 | 4.34 | 4.37 | 4.37 | qfq | 14,746,589 | 64,757,542 | 0.69% |
| 2024-09-11 | 4.37 | 4.37 | 4.31 | 4.34 | 4.34 | qfq | 6,904,400 | 29,950,939 | -0.91% |
| 2024-09-10 | 4.32 | 4.40 | 4.26 | 4.38 | 4.38 | qfq | 10,604,599 | 45,949,503 | 0.92% |
| 2024-09-09 | 4.33 | 4.39 | 4.30 | 4.34 | 4.34 | qfq | 7,885,149 | 34,231,521 | 0.23% |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | 4.33 | qfq | 9,228,700 | 40,280,623 | -1.37% |
| 2024-09-05 | 4.35 | 4.42 | 4.34 | 4.39 | 4.39 | qfq | 10,623,700 | 46,508,692 | 1.15% |
| 2024-09-04 | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | qfq | 8,928,506 | 38,688,482 | -0.91% |
| 2024-09-03 | 4.33 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 9,050,800 | 39,555,192 | 0.69% |
| 2024-09-02 | 4.42 | 4.47 | 4.34 | 4.35 | 4.35 | qfq | 11,773,500 | 51,908,705 | -2.03% |
| 2024-08-30 | 4.34 | 4.48 | 4.32 | 4.44 | 4.44 | qfq | 16,453,400 | 72,852,837 | 2.78% |
| 2024-08-29 | 4.24 | 4.39 | 4.22 | 4.32 | 4.32 | qfq | 11,979,400 | 51,650,703 | 1.17% |
| 2024-08-28 | 4.23 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 8,085,150 | 34,604,704 | 0.23% |
| 2024-08-27 | 4.31 | 4.37 | 4.25 | 4.26 | 4.26 | qfq | 10,095,600 | 43,425,318 | -2.52% |
| 2024-08-26 | 4.30 | 4.38 | 4.29 | 4.37 | 4.37 | qfq | 12,116,000 | 52,572,494 | 1.86% |
| 2024-08-23 | 4.30 | 4.38 | 4.23 | 4.29 | 4.29 | qfq | 14,013,900 | 60,160,869 | -1.15% |
| 2024-08-22 | 4.42 | 4.49 | 4.33 | 4.34 | 4.34 | qfq | 14,156,000 | 62,386,728 | -1.81% |
| 2024-08-21 | 4.40 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 13,417,000 | 59,620,068 | -0.90% |
| 2024-08-20 | 4.60 | 4.63 | 4.44 | 4.46 | 4.46 | qfq | 21,259,550 | 95,838,895 | -3.25% |
| 2024-08-19 | 4.73 | 4.80 | 4.60 | 4.61 | 4.61 | qfq | 20,838,000 | 97,594,684 | -2.33% |
| 2024-08-16 | 4.87 | 4.97 | 4.70 | 4.72 | 4.72 | qfq | 32,980,350 | 158,986,157 | -2.68% |
| 2024-08-15 | 4.85 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 37,467,590 | 181,838,931 | -1.42% |
| 2024-08-14 | 4.76 | 5.28 | 4.76 | 4.92 | 4.92 | qfq | 56,876,740 | 283,246,013 | 2.50% |
| 2024-08-13 | 4.72 | 4.86 | 4.67 | 4.80 | 4.80 | qfq | 25,146,650 | 120,072,020 | 1.91% |
| 2024-08-12 | 4.58 | 4.87 | 4.54 | 4.71 | 4.71 | qfq | 26,892,000 | 125,876,521 | 0.86% |
| 2024-08-09 | 4.86 | 4.95 | 4.67 | 4.67 | 4.67 | qfq | 33,174,000 | 159,876,266 | -1.68% |
| 2024-08-08 | 4.64 | 4.84 | 4.62 | 4.75 | 4.75 | qfq | 32,537,100 | 154,702,311 | 1.06% |
| 2024-08-07 | 4.80 | 4.85 | 4.68 | 4.70 | 4.70 | qfq | 29,044,872 | 138,065,066 | -3.29% |
| 2024-08-06 | 4.83 | 4.89 | 4.68 | 4.86 | 4.86 | qfq | 38,356,893 | 183,768,863 | 2.10% |
| 2024-08-05 | 4.98 | 5.10 | 4.75 | 4.76 | 4.76 | qfq | 70,485,483 | 344,951,616 | -9.85% |
| 2024-08-02 | 4.79 | 5.36 | 4.72 | 5.28 | 5.28 | qfq | 103,732,073 | 525,651,222 | 8.42% |
| 2024-08-01 | 4.44 | 4.87 | 4.42 | 4.87 | 4.87 | qfq | 34,433,654 | 160,591,111 | 9.93% |
| 2024-07-31 | 4.34 | 4.45 | 4.30 | 4.43 | 4.43 | qfq | 16,072,600 | 70,604,789 | 1.84% |
| 2024-07-30 | 4.23 | 4.37 | 4.20 | 4.35 | 4.35 | qfq | 15,740,301 | 67,871,509 | 2.84% |
| 2024-07-29 | 4.22 | 4.26 | 4.19 | 4.23 | 4.23 | qfq | 9,105,190 | 38,500,316 | 0.24% |
| 2024-07-26 | 4.18 | 4.24 | 4.15 | 4.22 | 4.22 | qfq | 10,399,200 | 43,664,853 | 1.69% |
| 2024-07-25 | 4.21 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 12,957,900 | 53,980,956 | -1.89% |
| 2024-07-24 | 4.28 | 4.50 | 4.23 | 4.23 | 4.23 | qfq | 17,775,656 | 76,938,943 | -2.08% |
| 2024-07-23 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | qfq | 14,432,119 | 63,566,719 | -4.00% |
| 2024-07-22 | 4.40 | 4.56 | 4.37 | 4.50 | 4.50 | qfq | 19,874,400 | 89,254,866 | 1.58% |
| 2024-07-19 | 4.25 | 4.49 | 4.24 | 4.43 | 4.43 | qfq | 23,263,818 | 102,630,543 | 3.75% |
| 2024-07-18 | 4.21 | 4.31 | 4.08 | 4.27 | 4.27 | qfq | 13,604,313 | 57,004,720 | 0.00% |
| 2024-07-17 | 4.36 | 4.39 | 4.26 | 4.27 | 4.27 | qfq | 7,403,800 | 31,981,203 | -1.61% |
| 2024-07-16 | 4.28 | 4.35 | 4.24 | 4.34 | 4.34 | qfq | 6,842,000 | 29,422,007 | 1.40% |
| 2024-07-15 | 4.38 | 4.42 | 4.27 | 4.28 | 4.28 | qfq | 9,364,000 | 40,464,747 | -2.28% |
| 2024-07-12 | 4.39 | 4.43 | 4.35 | 4.38 | 4.38 | qfq | 8,793,100 | 38,561,887 | -0.68% |
| 2024-07-11 | 4.30 | 4.44 | 4.28 | 4.41 | 4.41 | qfq | 16,784,700 | 73,601,978 | 4.26% |
| 2024-07-10 | 4.30 | 4.32 | 4.23 | 4.23 | 4.23 | qfq | 10,272,000 | 43,795,608 | -2.76% |
| 2024-07-09 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | qfq | 12,337,089 | 52,919,863 | 2.84% |
| 2024-07-08 | 4.34 | 4.37 | 4.23 | 4.23 | 4.23 | qfq | 8,599,948 | 36,879,526 | -2.76% |
| 2024-07-05 | 4.30 | 4.38 | 4.24 | 4.35 | 4.35 | qfq | 8,494,800 | 36,624,907 | 1.16% |
| 2024-07-04 | 4.49 | 4.51 | 4.30 | 4.30 | 4.30 | qfq | 13,198,453 | 57,954,750 | -4.44% |
| 2024-07-03 | 4.43 | 4.57 | 4.42 | 4.50 | 4.50 | qfq | 13,256,700 | 59,604,322 | 0.67% |
| 2024-07-02 | 4.39 | 4.53 | 4.37 | 4.47 | 4.47 | qfq | 14,240,903 | 63,755,017 | 0.90% |
| 2024-07-01 | 4.56 | 4.56 | 4.35 | 4.43 | 4.43 | qfq | 12,640,200 | 56,004,665 | 1.37% |
| 2024-06-28 | 4.36 | 4.46 | 4.32 | 4.37 | 4.37 | qfq | 10,028,870 | 44,159,966 | 0.23% |
| 2024-06-27 | 4.47 | 4.52 | 4.35 | 4.36 | 4.36 | qfq | 14,502,200 | 64,216,042 | -2.24% |
| 2024-06-26 | 4.30 | 4.48 | 4.21 | 4.46 | 4.46 | qfq | 15,064,671 | 65,774,677 | 4.45% |
| 2024-06-25 | 4.35 | 4.43 | 4.24 | 4.27 | 4.27 | qfq | 16,076,900 | 69,372,718 | -2.06% |
| 2024-06-24 | 4.58 | 4.60 | 4.33 | 4.36 | 4.36 | qfq | 18,315,300 | 81,239,681 | -5.22% |
| 2024-06-21 | 4.62 | 4.67 | 4.51 | 4.60 | 4.60 | qfq | 16,580,543 | 76,404,359 | -2.13% |
| 2024-06-20 | 4.82 | 4.91 | 4.67 | 4.70 | 4.70 | qfq | 23,300,143 | 111,947,266 | -3.29% |
| 2024-06-19 | 4.85 | 4.93 | 4.76 | 4.86 | 4.86 | qfq | 20,708,700 | 100,643,160 | 0.41% |
| 2024-06-18 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | qfq | 13,838,500 | 66,494,470 | 1.26% |
| 2024-06-17 | 4.69 | 4.82 | 4.68 | 4.78 | 4.78 | qfq | 16,350,400 | 78,030,556 | 0.84% |
| 2024-06-14 | 4.82 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 19,662,300 | 93,631,807 | -2.67% |
| 2024-06-13 | 4.88 | 4.95 | 4.84 | 4.87 | 4.87 | qfq | 25,754,600 | 125,868,235 | -0.61% |
| 2024-06-12 | 4.80 | 4.94 | 4.78 | 4.90 | 4.90 | qfq | 33,036,800 | 160,839,897 | 1.03% |
| 2024-06-11 | 4.64 | 4.95 | 4.52 | 4.85 | 4.85 | qfq | 40,329,280 | 191,342,934 | 3.63% |
| 2024-06-07 | 4.57 | 4.94 | 4.50 | 4.68 | 4.68 | qfq | 38,208,550 | 179,237,272 | 4.23% |
| 2024-06-06 | 4.66 | 4.88 | 4.47 | 4.49 | 4.49 | qfq | 24,046,900 | 111,582,078 | -3.23% |
| 2024-06-05 | 4.76 | 4.82 | 4.64 | 4.64 | 4.64 | qfq | 14,380,700 | 67,959,589 | -1.90% |
| 2024-06-04 | 4.81 | 4.83 | 4.66 | 4.73 | 4.73 | qfq | 19,176,800 | 90,553,477 | -3.47% |
| 2024-06-03 | 4.95 | 5.04 | 4.84 | 4.90 | 4.90 | qfq | 18,930,681 | 93,717,771 | -1.01% |
| 2024-05-31 | 4.90 | 5.03 | 4.90 | 4.95 | 4.95 | qfq | 13,119,000 | 65,101,467 | 0.41% |
| 2024-05-30 | 4.81 | 5.00 | 4.75 | 4.93 | 4.93 | qfq | 19,718,101 | 96,816,254 | 0.82% |
| 2024-05-29 | 4.93 | 5.03 | 4.87 | 4.89 | 4.89 | qfq | 19,030,551 | 93,848,710 | -2.00% |
| 2024-05-28 | 4.91 | 5.18 | 4.88 | 4.99 | 4.99 | qfq | 33,442,400 | 168,810,037 | 0.81% |
| 2024-05-27 | 4.84 | 4.97 | 4.67 | 4.95 | 4.95 | qfq | 25,845,700 | 124,564,695 | 2.06% |
| 2024-05-24 | 5.02 | 5.04 | 4.83 | 4.85 | 4.85 | qfq | 19,964,297 | 98,138,049 | -3.19% |
| 2024-05-23 | 5.15 | 5.17 | 5.00 | 5.01 | 5.01 | qfq | 21,563,700 | 109,356,464 | -3.47% |
| 2024-05-22 | 5.18 | 5.22 | 5.11 | 5.19 | 5.19 | qfq | 22,623,297 | 116,681,492 | 0.58% |
| 2024-05-21 | 5.23 | 5.24 | 5.11 | 5.16 | 5.16 | qfq | 22,572,800 | 116,141,531 | -1.34% |
| 2024-05-20 | 5.24 | 5.28 | 5.17 | 5.23 | 5.23 | qfq | 33,082,800 | 172,531,840 | -1.32% |
| 2024-05-17 | 5.39 | 5.39 | 5.23 | 5.30 | 5.30 | qfq | 51,949,263 | 274,678,003 | -2.21% |
| 2024-05-16 | 5.17 | 5.42 | 5.09 | 5.42 | 5.42 | qfq | 42,014,101 | 225,853,659 | 9.94% |
| 2024-05-15 | 4.92 | 5.18 | 4.85 | 4.93 | 4.93 | qfq | 19,575,782 | 98,456,784 | 0.00% |
| 2024-05-14 | 4.90 | 5.05 | 4.89 | 4.93 | 4.93 | qfq | 9,180,100 | 45,385,679 | 1.23% |
| 2024-05-13 | 4.98 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 12,573,624 | 61,836,687 | -3.75% |
| 2024-05-10 | 5.12 | 5.19 | 5.05 | 5.06 | 5.06 | qfq | 13,054,100 | 66,576,371 | -1.17% |
| 2024-05-09 | 5.08 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 8,973,100 | 45,962,367 | 0.99% |
| 2024-05-08 | 5.13 | 5.18 | 5.06 | 5.07 | 5.07 | qfq | 9,774,600 | 49,921,134 | -1.36% |
| 2024-05-07 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 9,395,800 | 48,124,544 | 0.39% |
| 2024-05-06 | 5.17 | 5.19 | 5.07 | 5.12 | 5.12 | qfq | 13,179,400 | 67,615,818 | 0.39% |
| 2024-04-30 | 5.10 | 5.15 | 4.99 | 5.10 | 5.10 | qfq | 16,840,180 | 85,330,604 | 0.00% |
| 2024-04-29 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | qfq | 17,915,203 | 90,642,286 | 3.03% |
| 2024-04-26 | 4.87 | 5.01 | 4.83 | 4.95 | 4.95 | qfq | 20,102,348 | 99,414,653 | 1.64% |
| 2024-04-25 | 4.88 | 4.98 | 4.78 | 4.87 | 4.87 | qfq | 22,658,048 | 111,217,615 | 2.31% |
| 2024-04-24 | 4.64 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 15,652,678 | 73,958,903 | 3.03% |
| 2024-04-23 | 4.60 | 4.70 | 4.60 | 4.62 | 4.62 | qfq | 12,379,548 | 57,495,037 | 0.43% |
| 2024-04-22 | 4.61 | 4.77 | 4.50 | 4.60 | 4.60 | qfq | 17,694,200 | 81,969,399 | 0.66% |
| 2024-04-19 | 4.67 | 4.68 | 4.56 | 4.57 | 4.57 | qfq | 10,894,100 | 50,209,108 | -2.35% |
| 2024-04-18 | 4.71 | 4.79 | 4.63 | 4.68 | 4.68 | qfq | 14,548,300 | 68,629,288 | -1.06% |
| 2024-04-17 | 4.46 | 4.76 | 4.45 | 4.73 | 4.73 | qfq | 18,470,100 | 86,437,997 | 5.82% |
| 2024-04-16 | 4.88 | 4.95 | 4.47 | 4.47 | 4.47 | qfq | 24,545,300 | 112,827,224 | -10.06% |
| 2024-04-15 | 5.19 | 5.25 | 4.86 | 4.97 | 4.97 | qfq | 20,526,300 | 102,958,389 | -5.69% |
| 2024-04-12 | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | qfq | 10,252,800 | 54,426,860 | 0.19% |
| 2024-04-11 | 5.25 | 5.37 | 5.21 | 5.26 | 5.26 | qfq | 9,254,200 | 49,073,714 | -0.75% |
| 2024-04-10 | 5.46 | 5.48 | 5.24 | 5.30 | 5.30 | qfq | 13,171,724 | 70,223,792 | -3.28% |
| 2024-04-09 | 5.38 | 5.49 | 5.37 | 5.48 | 5.48 | qfq | 10,225,600 | 55,727,290 | 1.67% |
| 2024-04-08 | 5.60 | 5.61 | 5.38 | 5.39 | 5.39 | qfq | 16,084,360 | 87,692,080 | -3.06% |
| 2024-04-03 | 5.60 | 5.64 | 5.46 | 5.56 | 5.56 | qfq | 16,023,600 | 88,988,179 | -1.07% |
| 2024-04-02 | 5.75 | 5.79 | 5.59 | 5.62 | 5.62 | qfq | 15,161,410 | 85,524,045 | -2.09% |
| 2024-04-01 | 5.69 | 5.76 | 5.66 | 5.74 | 5.74 | qfq | 14,086,300 | 80,428,187 | 1.59% |
| 2024-03-29 | 5.63 | 5.70 | 5.55 | 5.65 | 5.65 | qfq | 15,499,527 | 87,177,612 | 0.53% |
| 2024-03-28 | 5.39 | 5.73 | 5.39 | 5.62 | 5.62 | qfq | 26,644,800 | 149,560,682 | 3.88% |
| 2024-03-27 | 5.77 | 5.79 | 5.40 | 5.41 | 5.41 | qfq | 24,540,097 | 136,715,420 | -6.08% |
| 2024-03-26 | 5.85 | 6.07 | 5.64 | 5.76 | 5.76 | qfq | 33,499,060 | 194,465,810 | -2.87% |
| 2024-03-25 | 6.07 | 6.35 | 5.86 | 5.93 | 5.93 | qfq | 45,520,727 | 275,194,379 | -3.73% |
| 2024-03-22 | 5.93 | 6.26 | 5.88 | 6.16 | 6.16 | qfq | 58,199,840 | 356,244,138 | 1.65% |
| 2024-03-21 | 6.12 | 6.19 | 6.01 | 6.06 | 6.06 | qfq | 31,294,740 | 190,720,177 | 0.33% |
| 2024-03-20 | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | qfq | 21,191,303 | 127,359,427 | 0.67% |
| 2024-03-19 | 6.04 | 6.12 | 5.98 | 6.00 | 6.00 | qfq | 24,418,900 | 147,569,472 | -0.66% |
| 2024-03-18 | 5.96 | 6.05 | 5.93 | 6.04 | 6.04 | qfq | 26,479,600 | 158,970,818 | 2.03% |
| 2024-03-15 | 5.90 | 5.92 | 5.81 | 5.92 | 5.92 | qfq | 20,291,340 | 118,983,385 | 0.34% |
| 2024-03-14 | 6.00 | 6.04 | 5.81 | 5.90 | 5.90 | qfq | 30,845,210 | 182,863,278 | -2.64% |
| 2024-03-13 | 6.11 | 6.18 | 6.00 | 6.06 | 6.06 | qfq | 29,117,903 | 176,516,289 | -0.16% |
| 2024-03-12 | 6.03 | 6.27 | 6.01 | 6.07 | 6.07 | qfq | 40,557,025 | 247,890,629 | 1.00% |
| 2024-03-11 | 5.98 | 6.01 | 5.83 | 6.01 | 6.01 | qfq | 38,480,488 | 228,024,440 | -0.99% |
| 2024-03-08 | 5.99 | 6.30 | 5.82 | 6.07 | 6.07 | qfq | 51,518,770 | 313,704,618 | 1.34% |
| 2024-03-07 | 6.18 | 6.26 | 5.97 | 5.99 | 5.99 | qfq | 66,135,200 | 404,698,418 | -5.52% |
| 2024-03-06 | 6.16 | 6.73 | 5.90 | 6.34 | 6.34 | qfq | 111,221,440 | 688,355,860 | 2.59% |
| 2024-03-05 | 5.61 | 6.18 | 5.58 | 6.18 | 6.18 | qfq | 78,961,800 | 475,760,340 | 9.96% |
| 2024-03-04 | 5.62 | 5.84 | 5.52 | 5.62 | 5.62 | qfq | 53,022,603 | 299,024,484 | -1.58% |
| 2024-03-01 | 6.02 | 6.02 | 5.62 | 5.71 | 5.71 | qfq | 98,796,875 | 573,031,613 | 4.39% |
| 2024-02-29 | 4.96 | 5.47 | 4.90 | 5.47 | 5.47 | qfq | 21,078,853 | 112,335,368 | 10.06% |
| 2024-02-28 | 5.42 | 5.56 | 4.93 | 4.97 | 4.97 | qfq | 45,483,510 | 240,387,061 | -8.64% |
| 2024-02-27 | 5.22 | 5.44 | 5.15 | 5.44 | 5.44 | qfq | 29,725,093 | 158,415,220 | 4.21% |
| 2024-02-26 | 5.19 | 5.35 | 5.14 | 5.22 | 5.22 | qfq | 32,934,603 | 172,028,400 | 0.38% |
| 2024-02-23 | 5.04 | 5.21 | 5.00 | 5.20 | 5.20 | qfq | 41,295,087 | 211,122,091 | 2.97% |
| 2024-02-22 | 4.84 | 5.24 | 4.83 | 5.05 | 5.05 | qfq | 45,088,281 | 226,538,158 | 3.91% |
| 2024-02-21 | 4.80 | 5.01 | 4.72 | 4.86 | 4.86 | qfq | 40,238,588 | 197,538,933 | -1.22% |
| 2024-02-20 | 4.71 | 5.10 | 4.53 | 4.92 | 4.92 | qfq | 42,668,800 | 203,899,813 | 5.81% |
| 2024-02-19 | 4.36 | 4.78 | 4.36 | 4.65 | 4.65 | qfq | 38,695,190 | 177,577,508 | 6.65% |
| 2024-02-08 | 4.01 | 4.36 | 3.93 | 4.36 | 4.36 | qfq | 36,887,846 | 154,463,141 | 10.10% |
| 2024-02-07 | 4.27 | 4.29 | 3.90 | 3.96 | 3.96 | qfq | 34,995,982 | 143,782,190 | -6.16% |
| 2024-02-06 | 3.88 | 4.33 | 3.81 | 4.22 | 4.22 | qfq | 27,849,536 | 113,457,482 | 1.20% |
| 2024-02-05 | 4.60 | 4.61 | 4.17 | 4.17 | 4.17 | qfq | 25,266,950 | 107,663,096 | -9.94% |
| 2024-02-02 | 4.93 | 5.01 | 4.41 | 4.63 | 4.63 | qfq | 21,716,250 | 102,110,862 | -5.32% |
| 2024-02-01 | 4.91 | 5.03 | 4.79 | 4.89 | 4.89 | qfq | 16,787,480 | 82,533,299 | -1.41% |
| 2024-01-31 | 5.30 | 5.35 | 4.95 | 4.96 | 4.96 | qfq | 22,876,800 | 116,966,933 | -6.59% |
| 2024-01-30 | 5.41 | 5.57 | 5.28 | 5.31 | 5.31 | qfq | 18,955,039 | 102,416,334 | -5.85% |
| 2024-01-29 | 5.91 | 5.96 | 5.64 | 5.64 | 5.64 | qfq | 17,375,909 | 100,026,675 | -4.89% |
| 2024-01-26 | 5.90 | 6.09 | 5.87 | 5.93 | 5.93 | qfq | 26,031,599 | 155,439,213 | -0.17% |
| 2024-01-25 | 5.70 | 6.18 | 5.66 | 5.94 | 5.94 | qfq | 31,129,400 | 183,882,141 | 4.21% |
| 2024-01-24 | 5.71 | 5.77 | 5.46 | 5.70 | 5.70 | qfq | 13,918,250 | 78,316,605 | 0.18% |
| 2024-01-23 | 5.68 | 5.74 | 5.50 | 5.69 | 5.69 | qfq | 11,463,950 | 64,947,811 | 0.71% |
| 2024-01-22 | 5.97 | 6.04 | 5.59 | 5.65 | 5.65 | qfq | 16,254,100 | 94,483,406 | -5.68% |
| 2024-01-19 | 6.15 | 6.22 | 5.99 | 5.99 | 5.99 | qfq | 12,609,400 | 76,828,564 | -1.64% |
| 2024-01-18 | 6.05 | 6.10 | 5.93 | 6.09 | 6.09 | qfq | 15,904,150 | 95,651,554 | 0.50% |
| 2024-01-17 | 6.24 | 6.26 | 6.06 | 6.06 | 6.06 | qfq | 12,954,450 | 79,636,100 | -2.73% |
| 2024-01-16 | 6.29 | 6.33 | 6.16 | 6.23 | 6.23 | qfq | 19,307,800 | 120,308,032 | -2.04% |
| 2024-01-15 | 6.25 | 6.62 | 6.23 | 6.36 | 6.36 | qfq | 27,869,150 | 178,836,005 | 1.27% |
| 2024-01-12 | 6.35 | 6.39 | 6.27 | 6.28 | 6.28 | qfq | 9,917,000 | 62,744,123 | -1.72% |
| 2024-01-11 | 6.22 | 6.42 | 6.22 | 6.39 | 6.39 | qfq | 14,255,650 | 90,495,017 | 2.57% |
| 2024-01-10 | 6.30 | 6.36 | 6.20 | 6.23 | 6.23 | qfq | 11,891,100 | 74,564,139 | -1.89% |
| 2024-01-09 | 6.34 | 6.43 | 6.27 | 6.35 | 6.35 | qfq | 11,332,400 | 71,928,324 | 0.63% |
| 2024-01-08 | 6.48 | 6.52 | 6.30 | 6.31 | 6.31 | qfq | 13,724,600 | 87,647,786 | -2.47% |
| 2024-01-05 | 6.57 | 6.72 | 6.45 | 6.47 | 6.47 | qfq | 14,963,400 | 98,372,998 | -1.97% |
| 2024-01-04 | 6.61 | 6.70 | 6.56 | 6.60 | 6.60 | qfq | 13,239,177 | 87,680,781 | -0.60% |
| 2024-01-03 | 6.70 | 6.71 | 6.59 | 6.64 | 6.64 | qfq | 14,432,300 | 95,936,180 | -1.04% |
| 2024-01-02 | 6.80 | 6.82 | 6.69 | 6.71 | 6.71 | qfq | 15,048,444 | 101,258,583 | -1.03% |
| 2023-12-29 | 6.62 | 6.82 | 6.62 | 6.78 | 6.78 | qfq | 22,845,790 | 154,453,718 | 1.95% |
| 2023-12-28 | 6.56 | 6.71 | 6.50 | 6.65 | 6.65 | qfq | 22,966,600 | 152,223,585 | 0.45% |
| 2023-12-27 | 6.42 | 6.64 | 6.39 | 6.62 | 6.62 | qfq | 25,314,381 | 165,682,728 | 2.95% |
| 2023-12-26 | 6.64 | 6.66 | 6.39 | 6.43 | 6.43 | qfq | 23,010,594 | 148,876,467 | -3.16% |
| 2023-12-25 | 6.67 | 6.78 | 6.59 | 6.64 | 6.64 | qfq | 16,706,891 | 111,157,528 | -0.90% |
| 2023-12-22 | 6.89 | 6.91 | 6.67 | 6.70 | 6.70 | qfq | 23,828,200 | 162,011,302 | -2.47% |
| 2023-12-21 | 6.87 | 6.90 | 6.70 | 6.87 | 6.87 | qfq | 30,364,098 | 206,250,116 | -0.43% |
| 2023-12-20 | 7.06 | 7.07 | 6.89 | 6.90 | 6.90 | qfq | 21,508,400 | 149,895,675 | -2.40% |
| 2023-12-19 | 7.03 | 7.11 | 6.97 | 7.07 | 7.07 | qfq | 23,843,300 | 167,715,342 | 1.00% |
| 2023-12-18 | 7.16 | 7.20 | 6.97 | 7.00 | 7.00 | qfq | 23,547,000 | 165,687,462 | -1.96% |
| 2023-12-15 | 7.30 | 7.35 | 7.11 | 7.14 | 7.14 | qfq | 37,404,646 | 268,596,308 | -2.33% |
| 2023-12-14 | 7.45 | 7.52 | 7.27 | 7.31 | 7.31 | qfq | 43,707,100 | 321,802,951 | -2.01% |
| 2023-12-13 | 7.62 | 7.67 | 7.45 | 7.46 | 7.46 | qfq | 50,189,374 | 378,707,116 | -2.74% |
| 2023-12-12 | 7.47 | 7.83 | 7.43 | 7.67 | 7.67 | qfq | 72,319,385 | 552,696,826 | 2.13% |
| 2023-12-11 | 7.41 | 7.69 | 7.36 | 7.51 | 7.51 | qfq | 78,298,314 | 586,548,082 | 0.13% |
| 2023-12-08 | 7.45 | 7.96 | 7.38 | 7.50 | 7.50 | qfq | 134,587,899 | 1,027,682,928 | -0.66% |
| 2023-12-07 | 6.85 | 7.55 | 6.81 | 7.55 | 7.55 | qfq | 124,720,572 | 921,520,253 | 10.06% |
| 2023-12-06 | 6.88 | 7.00 | 6.85 | 6.86 | 6.86 | qfq | 33,935,312 | 234,269,230 | -1.15% |
| 2023-12-05 | 7.18 | 7.23 | 6.93 | 6.94 | 6.94 | qfq | 43,975,158 | 309,936,053 | -3.88% |
| 2023-12-04 | 7.21 | 7.38 | 7.13 | 7.22 | 7.22 | qfq | 42,452,428 | 307,739,174 | -0.96% |
| 2023-12-01 | 7.03 | 7.49 | 6.94 | 7.29 | 7.29 | qfq | 62,335,059 | 449,700,054 | 2.82% |
| 2023-11-30 | 7.35 | 7.43 | 7.07 | 7.09 | 7.09 | qfq | 67,060,632 | 482,675,974 | -5.34% |
| 2023-11-29 | 7.80 | 7.96 | 7.45 | 7.49 | 7.49 | qfq | 86,495,242 | 669,119,220 | -7.99% |
| 2023-11-28 | 7.86 | 8.40 | 7.35 | 8.14 | 8.14 | qfq | 143,589,867 | 1,122,436,270 | 1.24% |
| 2023-11-27 | 9.50 | 9.50 | 7.99 | 8.04 | 8.04 | qfq | 161,417,398 | 1,393,413,848 | -8.11% |
| 2023-11-24 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | qfq | 4,326,201 | 37,854,259 | 10.06% |
| 2023-11-23 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | qfq | 4,539,605 | 36,089,860 | 9.96% |
| 2023-11-08 | 7.26 | 7.48 | 7.10 | 7.23 | 7.23 | qfq | 67,850,817 | 495,923,404 | -0.41% |
| 2023-11-07 | 7.20 | 7.29 | 7.17 | 7.26 | 7.26 | qfq | 54,940,719 | 396,888,326 | -0.27% |
| 2023-11-06 | 7.20 | 7.36 | 7.06 | 7.28 | 7.28 | qfq | 75,867,439 | 546,573,310 | 0.97% |
| 2023-11-03 | 7.05 | 7.37 | 6.90 | 7.21 | 7.21 | qfq | 78,570,219 | 558,844,827 | 2.27% |
| 2023-11-02 | 7.29 | 7.49 | 7.02 | 7.05 | 7.05 | qfq | 122,581,384 | 885,180,561 | -1.95% |
| 2023-11-01 | 6.58 | 7.19 | 6.58 | 7.19 | 7.19 | qfq | 50,170,875 | 356,703,586 | 9.94% |
| 2023-10-31 | 6.74 | 6.74 | 6.50 | 6.54 | 6.54 | qfq | 45,552,876 | 299,947,633 | -3.11% |
| 2023-10-30 | 6.79 | 6.96 | 6.73 | 6.75 | 6.75 | qfq | 48,301,301 | 329,752,223 | -2.17% |
| 2023-10-27 | 6.75 | 7.03 | 6.71 | 6.90 | 6.90 | qfq | 58,172,982 | 400,242,830 | 1.32% |
| 2023-10-26 | 6.76 | 6.86 | 6.62 | 6.81 | 6.81 | qfq | 56,729,482 | 382,719,489 | -1.73% |
| 2023-10-25 | 6.60 | 7.19 | 6.51 | 6.93 | 6.93 | qfq | 82,787,481 | 565,856,137 | 3.13% |
| 2023-10-24 | 6.59 | 6.88 | 6.33 | 6.72 | 6.72 | qfq | 68,859,040 | 456,933,501 | 2.13% |
| 2023-10-23 | 6.62 | 6.70 | 6.46 | 6.58 | 6.58 | qfq | 56,121,929 | 369,625,599 | -1.35% |
| 2023-10-20 | 6.91 | 7.05 | 6.62 | 6.67 | 6.67 | qfq | 95,989,782 | 647,880,818 | -4.17% |
| 2023-10-19 | 6.24 | 6.96 | 6.24 | 6.96 | 6.96 | qfq | 85,914,384 | 581,312,528 | 9.95% |
| 2023-10-18 | 6.37 | 6.50 | 6.33 | 6.33 | 6.33 | qfq | 29,487,562 | 188,288,821 | -2.01% |
| 2023-10-17 | 6.16 | 6.66 | 6.11 | 6.46 | 6.46 | qfq | 55,678,466 | 355,987,305 | 4.87% |
| 2023-10-16 | 6.25 | 6.34 | 6.13 | 6.16 | 6.16 | qfq | 19,726,100 | 122,598,140 | -2.69% |
| 2023-10-13 | 6.19 | 6.40 | 6.13 | 6.33 | 6.33 | qfq | 35,335,197 | 221,649,667 | 2.43% |
| 2023-10-12 | 6.20 | 6.24 | 6.13 | 6.18 | 6.18 | qfq | 20,108,180 | 124,011,161 | -1.44% |
| 2023-10-11 | 6.12 | 6.30 | 6.06 | 6.27 | 6.27 | qfq | 31,397,000 | 193,656,371 | 2.12% |
| 2023-10-10 | 6.02 | 6.20 | 6.01 | 6.14 | 6.14 | qfq | 25,619,680 | 156,822,574 | 1.99% |
| 2023-10-09 | 6.04 | 6.13 | 5.97 | 6.02 | 6.02 | qfq | 15,792,500 | 95,435,509 | -0.17% |
| 2023-09-28 | 5.94 | 6.06 | 5.93 | 6.03 | 6.03 | qfq | 14,329,701 | 86,133,509 | 2.38% |
| 2023-09-27 | 5.87 | 5.97 | 5.85 | 5.89 | 5.89 | qfq | 8,451,603 | 49,954,651 | 0.00% |
| 2023-09-26 | 5.92 | 5.95 | 5.88 | 5.89 | 5.89 | qfq | 8,870,407 | 52,373,902 | -1.17% |
| 2023-09-25 | 6.10 | 6.10 | 5.94 | 5.96 | 5.96 | qfq | 13,578,600 | 81,230,443 | -1.65% |
| 2023-09-22 | 5.93 | 6.06 | 5.89 | 6.06 | 6.06 | qfq | 14,561,186 | 87,417,259 | 2.36% |
| 2023-09-21 | 5.94 | 6.03 | 5.91 | 5.92 | 5.92 | qfq | 10,147,260 | 60,408,165 | -1.00% |
| 2023-09-20 | 5.98 | 6.07 | 5.96 | 5.98 | 5.98 | qfq | 12,231,300 | 73,507,151 | -0.17% |
| 2023-09-19 | 6.06 | 6.07 | 5.94 | 5.99 | 5.99 | qfq | 12,727,800 | 76,364,326 | -1.32% |
| 2023-09-18 | 6.18 | 6.19 | 6.03 | 6.07 | 6.07 | qfq | 17,637,815 | 107,367,987 | -2.41% |
| 2023-09-15 | 6.09 | 6.31 | 6.00 | 6.22 | 6.22 | qfq | 27,690,208 | 171,170,301 | 2.64% |
| 2023-09-14 | 6.15 | 6.19 | 6.03 | 6.06 | 6.06 | qfq | 12,857,131 | 78,162,897 | -1.46% |
| 2023-09-13 | 6.27 | 6.29 | 6.09 | 6.15 | 6.15 | qfq | 18,599,703 | 114,805,683 | -1.91% |
| 2023-09-12 | 6.31 | 6.34 | 6.25 | 6.27 | 6.27 | qfq | 18,649,803 | 117,053,138 | -0.63% |
| 2023-09-11 | 6.41 | 6.45 | 6.29 | 6.31 | 6.31 | qfq | 23,887,908 | 151,313,786 | -1.71% |
| 2023-09-08 | 6.44 | 6.52 | 6.35 | 6.42 | 6.42 | qfq | 26,604,107 | 171,125,110 | 0.16% |
| 2023-09-07 | 6.55 | 6.56 | 6.38 | 6.41 | 6.41 | qfq | 41,096,797 | 265,355,871 | -4.33% |
| 2023-09-06 | 6.36 | 6.83 | 6.32 | 6.70 | 6.70 | qfq | 67,698,910 | 447,190,734 | 3.72% |
| 2023-09-05 | 6.36 | 6.57 | 6.32 | 6.46 | 6.46 | qfq | 48,495,400 | 313,764,948 | 0.78% |
| 2023-09-04 | 6.26 | 6.50 | 6.22 | 6.41 | 6.41 | qfq | 44,352,103 | 282,007,126 | 2.56% |
| 2023-09-01 | 6.35 | 6.35 | 6.21 | 6.25 | 6.25 | qfq | 36,867,896 | 231,244,786 | -3.55% |
| 2023-08-31 | 6.41 | 6.66 | 6.26 | 6.48 | 6.48 | qfq | 79,502,341 | 509,387,068 | 1.09% |
| 2023-08-30 | 5.85 | 6.41 | 5.85 | 6.41 | 6.41 | qfq | 60,375,137 | 381,643,792 | 9.95% |
| 2023-08-29 | 5.66 | 5.85 | 5.66 | 5.83 | 5.83 | qfq | 16,230,731 | 93,921,740 | 2.46% |
| 2023-08-28 | 5.85 | 5.87 | 5.65 | 5.69 | 5.69 | qfq | 20,374,969 | 117,849,867 | 1.97% |
| 2023-08-25 | 5.74 | 5.74 | 5.54 | 5.58 | 5.58 | qfq | 15,057,167 | 84,770,569 | -3.29% |
| 2023-08-24 | 5.86 | 5.90 | 5.63 | 5.77 | 5.77 | qfq | 15,179,000 | 87,664,065 | -1.70% |
| 2023-08-23 | 6.04 | 6.04 | 5.85 | 5.87 | 5.87 | qfq | 11,973,600 | 70,969,651 | -2.81% |
| 2023-08-22 | 5.99 | 6.04 | 5.91 | 6.04 | 6.04 | qfq | 12,244,609 | 73,139,996 | 1.34% |
| 2023-08-21 | 6.00 | 6.07 | 5.96 | 5.96 | 5.96 | qfq | 13,338,769 | 80,046,507 | -2.13% |
| 2023-08-18 | 6.09 | 6.23 | 6.07 | 6.09 | 6.09 | qfq | 17,392,618 | 106,933,980 | 0.00% |
| 2023-08-17 | 6.03 | 6.10 | 5.95 | 6.09 | 6.09 | qfq | 10,689,200 | 64,714,624 | 1.00% |
| 2023-08-16 | 6.05 | 6.12 | 6.03 | 6.03 | 6.03 | qfq | 9,330,401 | 56,593,451 | -0.99% |
| 2023-08-15 | 6.17 | 6.20 | 6.06 | 6.09 | 6.09 | qfq | 9,914,200 | 60,625,812 | -1.30% |
| 2023-08-14 | 6.11 | 6.17 | 6.04 | 6.17 | 6.17 | qfq | 10,795,204 | 66,058,756 | 0.82% |
| 2023-08-11 | 6.19 | 6.22 | 6.11 | 6.12 | 6.12 | qfq | 14,011,872 | 86,311,144 | -1.29% |
| 2023-08-10 | 6.24 | 6.26 | 6.19 | 6.20 | 6.20 | qfq | 11,569,412 | 71,930,382 | -0.32% |
| 2023-08-09 | 6.28 | 6.29 | 6.20 | 6.22 | 6.22 | qfq | 12,867,326 | 80,321,589 | -0.80% |
| 2023-08-08 | 6.49 | 6.49 | 6.24 | 6.27 | 6.27 | qfq | 29,890,080 | 188,973,152 | -3.54% |
| 2023-08-07 | 6.43 | 6.51 | 6.38 | 6.50 | 6.50 | qfq | 26,100,100 | 168,434,923 | 1.09% |
| 2023-08-04 | 6.42 | 6.43 | 6.38 | 6.43 | 6.43 | qfq | 19,558,400 | 125,371,563 | 0.47% |
| 2023-08-03 | 6.45 | 6.45 | 6.38 | 6.40 | 6.40 | qfq | 18,206,500 | 116,610,304 | 0.00% |
| 2023-08-02 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | qfq | 31,564,866 | 202,445,156 | -2.44% |
| 2023-08-01 | 6.68 | 6.75 | 6.52 | 6.56 | 6.56 | qfq | 40,742,097 | 267,898,041 | -1.65% |
| 2023-07-31 | 6.81 | 6.86 | 6.49 | 6.67 | 6.67 | qfq | 75,256,220 | 502,158,385 | -7.49% |
| 2023-07-28 | 7.31 | 7.40 | 7.04 | 7.21 | 7.21 | qfq | 33,092,815 | 237,074,615 | -0.83% |
| 2023-07-27 | 7.37 | 7.48 | 7.24 | 7.27 | 7.27 | qfq | 37,423,428 | 274,490,724 | -1.89% |
| 2023-07-26 | 7.52 | 7.61 | 7.38 | 7.41 | 7.41 | qfq | 49,190,062 | 366,652,825 | -3.14% |
| 2023-07-25 | 7.49 | 7.80 | 7.37 | 7.65 | 7.65 | qfq | 88,987,527 | 671,393,698 | -0.13% |
| 2023-07-24 | 7.32 | 7.86 | 7.21 | 7.66 | 7.66 | qfq | 122,139,642 | 920,746,078 | 4.22% |
| 2023-07-21 | 6.79 | 7.35 | 6.72 | 7.35 | 7.35 | qfq | 44,612,143 | 321,348,304 | 10.03% |
| 2023-07-20 | 6.94 | 6.95 | 6.67 | 6.68 | 6.68 | qfq | 35,756,650 | 242,409,109 | -3.88% |
| 2023-07-19 | 6.98 | 7.07 | 6.85 | 6.95 | 6.95 | qfq | 36,837,641 | 255,072,816 | -2.11% |
| 2023-07-18 | 6.92 | 7.33 | 6.85 | 7.10 | 7.10 | qfq | 56,128,296 | 400,634,512 | 1.72% |