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
智度股份000676.SZ
最近收盘价6.842026-07-17
最近交易日2026-07-17
成交量（股）257,144,746
成交额（元）1,722,939,795
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.65 | 6.84 | 6.36 | 6.84 | 6.84 | qfq | 257,144,746 | 1,722,939,795 | 9.97% |
| 2026-07-16 | 5.65 | 6.22 | 5.65 | 6.22 | 6.22 | qfq | 83,237,206 | 492,758,983 | 10.09% |
| 2026-07-15 | 5.38 | 5.65 | 5.34 | 5.65 | 5.65 | qfq | 48,494,971 | 270,973,995 | 9.92% |
| 2026-07-14 | 5.12 | 5.16 | 5.02 | 5.14 | 5.14 | qfq | 28,345,299 | 144,436,994 | 0.19% |
| 2026-07-13 | 5.30 | 5.38 | 5.11 | 5.13 | 5.13 | qfq | 34,386,700 | 178,243,728 | -3.75% |
| 2026-07-10 | 5.13 | 5.49 | 5.04 | 5.33 | 5.33 | qfq | 47,664,719 | 254,147,277 | 3.09% |
| 2026-07-09 | 5.17 | 5.27 | 5.06 | 5.17 | 5.17 | qfq | 30,324,715 | 156,282,361 | -0.19% |
| 2026-07-08 | 5.09 | 5.21 | 5.06 | 5.18 | 5.18 | qfq | 26,041,270 | 134,138,527 | 1.57% |
| 2026-07-07 | 5.21 | 5.29 | 5.08 | 5.10 | 5.10 | qfq | 21,716,408 | 112,315,035 | -2.49% |
| 2026-07-06 | 5.31 | 5.38 | 5.22 | 5.23 | 5.23 | qfq | 22,905,416 | 120,869,784 | -1.88% |
| 2026-07-03 | 5.30 | 5.39 | 5.21 | 5.33 | 5.33 | qfq | 30,086,860 | 159,216,390 | 0.95% |
| 2026-07-02 | 5.25 | 5.49 | 5.25 | 5.28 | 5.28 | qfq | 39,775,554 | 212,794,650 | 0.19% |
| 2026-07-01 | 5.11 | 5.43 | 5.06 | 5.27 | 5.27 | qfq | 35,653,741 | 187,940,718 | 3.13% |
| 2026-06-30 | 5.10 | 5.19 | 5.03 | 5.11 | 5.11 | qfq | 21,632,785 | 110,708,631 | 0.20% |
| 2026-06-29 | 5.08 | 5.14 | 4.95 | 5.10 | 5.10 | qfq | 28,411,823 | 143,775,537 | 0.59% |
| 2026-06-26 | 5.19 | 5.26 | 5.01 | 5.07 | 5.07 | qfq | 30,423,939 | 155,540,114 | -3.24% |
| 2026-06-25 | 5.33 | 5.37 | 5.20 | 5.24 | 5.24 | qfq | 25,890,503 | 136,391,701 | -2.42% |
| 2026-06-24 | 5.63 | 5.64 | 5.31 | 5.37 | 5.37 | qfq | 31,738,280 | 171,758,387 | -4.45% |
| 2026-06-23 | 5.70 | 5.90 | 5.59 | 5.62 | 5.62 | qfq | 38,541,760 | 220,919,799 | 0.36% |
| 2026-06-22 | 5.43 | 5.61 | 5.23 | 5.60 | 5.60 | qfq | 46,947,974 | 253,253,367 | 2.56% |
| 2026-06-18 | 5.45 | 5.54 | 5.40 | 5.46 | 5.46 | qfq | 26,297,153 | 143,906,047 | -0.73% |
| 2026-06-17 | 5.60 | 5.67 | 5.46 | 5.50 | 5.50 | qfq | 24,771,573 | 137,356,154 | -2.48% |
| 2026-06-16 | 5.56 | 5.67 | 5.47 | 5.64 | 5.64 | qfq | 25,447,327 | 142,067,632 | 1.08% |
| 2026-06-15 | 5.58 | 5.68 | 5.51 | 5.58 | 5.58 | qfq | 27,187,300 | 151,772,690 | 0.18% |
| 2026-06-12 | 5.51 | 5.62 | 5.43 | 5.57 | 5.57 | qfq | 24,080,030 | 133,557,487 | 1.83% |
| 2026-06-11 | 5.69 | 5.69 | 5.43 | 5.47 | 5.47 | qfq | 29,914,370 | 164,687,588 | -4.54% |
| 2026-06-10 | 5.71 | 5.84 | 5.62 | 5.73 | 5.73 | qfq | 24,969,220 | 143,101,008 | 0.00% |
| 2026-06-09 | 5.68 | 5.78 | 5.57 | 5.73 | 5.73 | qfq | 25,482,645 | 145,228,073 | 1.06% |
| 2026-06-08 | 5.61 | 5.81 | 5.58 | 5.67 | 5.67 | qfq | 24,499,153 | 139,309,931 | -1.73% |
| 2026-06-05 | 5.71 | 5.87 | 5.61 | 5.77 | 5.77 | qfq | 23,955,710 | 137,763,858 | 1.41% |
| 2026-06-04 | 5.73 | 5.87 | 5.64 | 5.69 | 5.69 | qfq | 27,580,023 | 158,714,515 | -1.56% |
| 2026-06-03 | 5.92 | 5.92 | 5.71 | 5.78 | 5.78 | qfq | 22,209,690 | 128,974,934 | -2.53% |
| 2026-06-02 | 6.06 | 6.09 | 5.89 | 5.93 | 5.93 | qfq | 25,748,748 | 153,264,081 | -2.31% |
| 2026-06-01 | 5.77 | 6.19 | 5.76 | 6.07 | 6.07 | qfq | 41,206,046 | 248,172,747 | 5.38% |
| 2026-05-29 | 5.83 | 5.95 | 5.71 | 5.76 | 5.76 | qfq | 29,601,340 | 171,377,412 | -1.20% |
| 2026-05-28 | 5.83 | 5.87 | 5.62 | 5.83 | 5.83 | qfq | 36,831,539 | 212,236,499 | 0.00% |
| 2026-05-27 | 6.12 | 6.19 | 5.77 | 5.83 | 5.83 | qfq | 52,028,541 | 307,827,379 | -4.58% |
| 2026-05-26 | 6.03 | 6.28 | 5.97 | 6.11 | 6.11 | qfq | 57,953,599 | 355,483,000 | -0.33% |
| 2026-05-25 | 6.66 | 6.75 | 6.13 | 6.13 | 6.13 | qfq | 53,292,305 | 333,045,237 | -9.99% |
| 2026-05-22 | 6.80 | 6.88 | 6.67 | 6.81 | 6.81 | qfq | 20,829,949 | 141,143,666 | 0.15% |
| 2026-05-21 | 7.03 | 7.17 | 6.78 | 6.80 | 6.80 | qfq | 27,335,750 | 190,652,457 | -3.00% |
| 2026-05-20 | 7.29 | 7.29 | 7.00 | 7.01 | 7.01 | qfq | 25,775,530 | 182,550,595 | -4.23% |
| 2026-05-19 | 7.19 | 7.37 | 7.16 | 7.32 | 7.32 | qfq | 20,135,154 | 146,740,522 | 1.81% |
| 2026-05-18 | 7.09 | 7.26 | 7.06 | 7.19 | 7.19 | qfq | 17,713,343 | 126,774,414 | 0.84% |
| 2026-05-15 | 7.11 | 7.28 | 7.07 | 7.13 | 7.13 | qfq | 20,556,673 | 147,638,668 | 0.42% |
| 2026-05-14 | 7.50 | 7.52 | 7.10 | 7.10 | 7.10 | qfq | 27,650,610 | 199,963,407 | -4.44% |
| 2026-05-13 | 7.33 | 7.47 | 7.30 | 7.43 | 7.43 | qfq | 16,041,090 | 118,355,026 | 1.23% |
| 2026-05-12 | 7.50 | 7.52 | 7.34 | 7.34 | 7.34 | qfq | 20,254,902 | 150,081,108 | -2.26% |
| 2026-05-11 | 7.60 | 7.62 | 7.46 | 7.51 | 7.51 | qfq | 23,261,417 | 174,692,388 | -0.79% |
| 2026-05-08 | 7.54 | 7.69 | 7.53 | 7.57 | 7.57 | qfq | 23,796,490 | 180,872,370 | 0.66% |
| 2026-05-07 | 7.47 | 7.54 | 7.38 | 7.52 | 7.52 | qfq | 22,743,279 | 169,651,270 | 0.67% |
| 2026-05-06 | 7.31 | 7.54 | 7.30 | 7.47 | 7.47 | qfq | 29,264,257 | 218,003,196 | 1.22% |
| 2026-04-30 | 7.26 | 7.54 | 7.26 | 7.38 | 7.38 | qfq | 24,455,778 | 180,666,895 | 0.14% |
| 2026-04-29 | 7.10 | 7.41 | 7.08 | 7.37 | 7.37 | qfq | 28,116,101 | 206,238,895 | 5.14% |
| 2026-04-28 | 7.04 | 7.16 | 6.97 | 7.01 | 7.01 | qfq | 21,430,540 | 151,199,432 | -1.27% |
| 2026-04-27 | 7.01 | 7.18 | 6.67 | 7.10 | 7.10 | qfq | 62,294,248 | 430,558,125 | -3.79% |
| 2026-04-24 | 7.48 | 7.49 | 7.26 | 7.38 | 7.38 | qfq | 19,836,421 | 145,784,918 | -1.60% |
| 2026-04-23 | 7.60 | 7.65 | 7.48 | 7.50 | 7.50 | qfq | 19,115,051 | 144,074,897 | -1.45% |
| 2026-04-22 | 7.62 | 7.64 | 7.49 | 7.61 | 7.61 | qfq | 18,490,249 | 140,163,443 | -0.13% |
| 2026-04-21 | 7.76 | 7.77 | 7.54 | 7.62 | 7.62 | qfq | 22,111,658 | 168,269,276 | -1.93% |
| 2026-04-20 | 7.69 | 7.82 | 7.67 | 7.77 | 7.77 | qfq | 21,339,962 | 165,714,300 | 0.91% |
| 2026-04-17 | 7.70 | 7.74 | 7.62 | 7.70 | 7.70 | qfq | 15,312,050 | 117,440,361 | -0.52% |
| 2026-04-16 | 7.66 | 7.76 | 7.63 | 7.74 | 7.74 | qfq | 16,053,006 | 123,713,292 | 1.44% |
| 2026-04-15 | 7.78 | 7.79 | 7.61 | 7.63 | 7.63 | qfq | 13,597,586 | 104,534,778 | -1.42% |
| 2026-04-14 | 7.80 | 7.83 | 7.66 | 7.74 | 7.74 | qfq | 15,248,202 | 118,098,451 | 0.52% |
| 2026-04-13 | 7.71 | 7.75 | 7.67 | 7.70 | 7.70 | qfq | 10,850,812 | 83,628,525 | -0.90% |
| 2026-04-10 | 7.73 | 7.84 | 7.73 | 7.77 | 7.77 | qfq | 15,788,253 | 123,017,717 | 1.17% |
| 2026-04-09 | 7.80 | 7.85 | 7.66 | 7.68 | 7.68 | qfq | 19,649,120 | 151,753,873 | -2.78% |
| 2026-04-08 | 7.65 | 7.90 | 7.63 | 7.90 | 7.90 | qfq | 27,566,124 | 214,400,829 | 5.61% |
| 2026-04-07 | 7.39 | 7.51 | 7.39 | 7.48 | 7.48 | qfq | 9,492,229 | 70,858,289 | 1.49% |
| 2026-04-03 | 7.57 | 7.63 | 7.36 | 7.37 | 7.37 | qfq | 10,478,663 | 77,987,978 | -2.64% |
| 2026-04-02 | 7.65 | 7.65 | 7.48 | 7.57 | 7.57 | qfq | 13,065,691 | 98,776,069 | -1.30% |
| 2026-04-01 | 7.72 | 7.75 | 7.62 | 7.67 | 7.67 | qfq | 11,048,086 | 84,660,284 | 0.92% |
| 2026-03-31 | 7.65 | 7.75 | 7.58 | 7.60 | 7.60 | qfq | 14,972,748 | 114,847,041 | -0.26% |
| 2026-03-30 | 7.54 | 7.64 | 7.42 | 7.62 | 7.62 | qfq | 14,371,818 | 108,577,669 | 0.26% |
| 2026-03-27 | 7.40 | 7.61 | 7.36 | 7.60 | 7.60 | qfq | 14,693,659 | 110,840,614 | 1.88% |
| 2026-03-26 | 7.65 | 7.68 | 7.42 | 7.46 | 7.46 | qfq | 17,242,940 | 129,806,283 | -2.48% |
| 2026-03-25 | 7.58 | 7.67 | 7.55 | 7.65 | 7.65 | qfq | 19,748,290 | 150,439,960 | 1.46% |
| 2026-03-24 | 7.41 | 7.54 | 7.29 | 7.54 | 7.54 | qfq | 23,492,693 | 174,454,824 | 3.71% |
| 2026-03-23 | 7.61 | 7.68 | 7.23 | 7.27 | 7.27 | qfq | 30,113,957 | 224,566,883 | -6.31% |
| 2026-03-20 | 8.08 | 8.14 | 7.76 | 7.76 | 7.76 | qfq | 26,663,847 | 209,948,113 | -3.72% |
| 2026-03-19 | 8.15 | 8.16 | 8.03 | 8.06 | 8.06 | qfq | 19,247,934 | 155,577,103 | -1.95% |
| 2026-03-18 | 8.19 | 8.24 | 8.13 | 8.22 | 8.22 | qfq | 14,167,299 | 115,952,798 | 0.49% |
| 2026-03-17 | 8.27 | 8.35 | 8.16 | 8.18 | 8.18 | qfq | 20,669,660 | 170,778,947 | -0.73% |
| 2026-03-16 | 8.15 | 8.24 | 8.11 | 8.24 | 8.24 | qfq | 14,009,755 | 114,708,688 | 0.73% |
| 2026-03-13 | 8.30 | 8.31 | 8.15 | 8.18 | 8.18 | qfq | 23,965,040 | 197,317,114 | -2.15% |
| 2026-03-12 | 8.25 | 8.44 | 8.23 | 8.36 | 8.36 | qfq | 26,582,154 | 222,021,009 | 0.97% |
| 2026-03-11 | 8.35 | 8.37 | 8.25 | 8.28 | 8.28 | qfq | 23,059,641 | 191,398,446 | -0.96% |
| 2026-03-10 | 8.43 | 8.51 | 8.31 | 8.36 | 8.36 | qfq | 29,155,129 | 244,857,203 | 0.84% |
| 2026-03-09 | 8.22 | 8.32 | 8.10 | 8.29 | 8.29 | qfq | 27,950,506 | 229,201,931 | 0.24% |
| 2026-03-06 | 8.16 | 8.27 | 8.12 | 8.27 | 8.27 | qfq | 19,638,591 | 161,823,073 | 0.85% |
| 2026-03-05 | 8.26 | 8.29 | 8.16 | 8.20 | 8.20 | qfq | 23,315,657 | 191,723,680 | 1.23% |
| 2026-03-04 | 8.10 | 8.23 | 8.03 | 8.10 | 8.10 | qfq | 30,265,913 | 246,149,207 | -0.98% |
| 2026-03-03 | 8.49 | 8.56 | 8.14 | 8.18 | 8.18 | qfq | 40,005,042 | 332,130,279 | -3.65% |
| 2026-03-02 | 8.78 | 8.84 | 8.48 | 8.49 | 8.49 | qfq | 50,425,978 | 433,154,421 | -5.35% |
| 2026-02-27 | 8.93 | 9.00 | 8.90 | 8.97 | 8.97 | qfq | 25,510,178 | 228,654,981 | 0.11% |
| 2026-02-26 | 8.91 | 8.98 | 8.82 | 8.96 | 8.96 | qfq | 37,384,960 | 332,659,496 | 0.34% |
| 2026-02-25 | 9.04 | 9.07 | 8.90 | 8.93 | 8.93 | qfq | 51,001,960 | 458,062,186 | -1.00% |
| 2026-02-24 | 9.44 | 9.45 | 9.01 | 9.02 | 9.02 | qfq | 54,548,320 | 496,099,602 | -2.80% |
| 2026-02-13 | 9.48 | 9.64 | 9.28 | 9.28 | 9.28 | qfq | 41,067,148 | 387,161,461 | -1.90% |
| 2026-02-12 | 9.55 | 9.60 | 9.36 | 9.46 | 9.46 | qfq | 42,038,874 | 397,148,253 | -1.05% |
| 2026-02-11 | 9.75 | 9.81 | 9.52 | 9.56 | 9.56 | qfq | 53,384,628 | 514,404,746 | -2.94% |
| 2026-02-10 | 9.80 | 9.97 | 9.62 | 9.85 | 9.85 | qfq | 79,579,206 | 781,664,575 | 1.65% |
| 2026-02-09 | 9.54 | 9.75 | 9.52 | 9.69 | 9.69 | qfq | 64,156,868 | 619,253,054 | 3.86% |
| 2026-02-06 | 9.43 | 9.55 | 9.16 | 9.33 | 9.33 | qfq | 48,742,370 | 456,272,444 | -2.10% |
| 2026-02-05 | 9.29 | 9.68 | 9.25 | 9.53 | 9.53 | qfq | 57,554,579 | 548,006,372 | 1.06% |
| 2026-02-04 | 9.60 | 9.64 | 9.28 | 9.43 | 9.43 | qfq | 57,959,618 | 544,553,762 | -2.68% |
| 2026-02-03 | 9.61 | 9.73 | 9.51 | 9.69 | 9.69 | qfq | 58,207,897 | 561,661,398 | 1.89% |
| 2026-02-02 | 9.43 | 9.77 | 9.38 | 9.51 | 9.51 | qfq | 74,129,294 | 711,226,975 | 1.06% |
| 2026-01-30 | 9.55 | 9.57 | 9.23 | 9.41 | 9.41 | qfq | 54,303,051 | 510,177,200 | -2.39% |
| 2026-01-29 | 9.26 | 9.89 | 9.14 | 9.64 | 9.64 | qfq | 97,689,856 | 945,346,413 | 2.88% |
| 2026-01-28 | 9.37 | 9.62 | 9.33 | 9.37 | 9.37 | qfq | 48,219,060 | 455,563,801 | -0.43% |
| 2026-01-27 | 9.45 | 9.60 | 9.10 | 9.41 | 9.41 | qfq | 50,021,910 | 466,523,017 | 0.21% |
| 2026-01-26 | 9.75 | 9.77 | 9.24 | 9.39 | 9.39 | qfq | 59,258,412 | 558,778,332 | -3.30% |
| 2026-01-23 | 9.54 | 9.78 | 9.47 | 9.71 | 9.71 | qfq | 55,817,100 | 539,669,302 | 2.32% |
| 2026-01-22 | 9.37 | 9.61 | 9.33 | 9.49 | 9.49 | qfq | 46,484,718 | 441,080,406 | 1.28% |
| 2026-01-21 | 9.28 | 9.55 | 9.25 | 9.37 | 9.37 | qfq | 46,398,420 | 436,243,619 | -0.21% |
| 2026-01-20 | 9.52 | 9.61 | 9.26 | 9.39 | 9.39 | qfq | 65,273,387 | 615,299,745 | -0.32% |
| 2026-01-19 | 9.55 | 9.57 | 9.35 | 9.42 | 9.42 | qfq | 52,975,079 | 499,679,028 | -2.28% |
| 2026-01-16 | 10.12 | 10.21 | 9.61 | 9.64 | 9.64 | qfq | 110,389,144 | 1,081,602,391 | -6.41% |
| 2026-01-15 | 10.33 | 10.55 | 10.13 | 10.30 | 10.30 | qfq | 106,236,019 | 1,092,808,279 | -2.28% |
| 2026-01-14 | 10.01 | 11.00 | 10.00 | 10.54 | 10.54 | qfq | 174,426,734 | 1,843,256,186 | 3.64% |
| 2026-01-13 | 10.23 | 10.50 | 9.90 | 10.17 | 10.17 | qfq | 171,809,335 | 1,760,288,376 | -0.49% |
| 2026-01-12 | 9.72 | 10.35 | 9.55 | 10.22 | 10.22 | qfq | 167,402,652 | 1,671,806,070 | 8.03% |
| 2026-01-09 | 8.85 | 9.52 | 8.85 | 9.46 | 9.46 | qfq | 111,131,759 | 1,029,475,658 | 6.17% |
| 2026-01-08 | 8.73 | 9.03 | 8.70 | 8.91 | 8.91 | qfq | 48,191,080 | 428,513,572 | 1.48% |
| 2026-01-07 | 8.89 | 8.96 | 8.67 | 8.78 | 8.78 | qfq | 42,476,661 | 374,475,499 | -1.13% |
| 2026-01-06 | 8.78 | 8.91 | 8.74 | 8.88 | 8.88 | qfq | 43,226,414 | 381,221,910 | 0.34% |
| 2026-01-05 | 8.64 | 8.86 | 8.54 | 8.85 | 8.85 | qfq | 50,203,941 | 438,347,690 | 2.55% |
| 2025-12-31 | 8.50 | 8.70 | 8.45 | 8.63 | 8.63 | qfq | 40,817,401 | 351,397,555 | 0.94% |
| 2025-12-30 | 8.36 | 8.67 | 8.34 | 8.55 | 8.55 | qfq | 48,754,552 | 416,898,835 | 2.27% |
| 2025-12-29 | 8.31 | 8.40 | 8.29 | 8.36 | 8.36 | qfq | 19,460,338 | 162,487,770 | 0.36% |
| 2025-12-26 | 8.35 | 8.41 | 8.30 | 8.33 | 8.33 | qfq | 19,859,216 | 165,877,684 | -0.60% |
| 2025-12-25 | 8.37 | 8.43 | 8.31 | 8.38 | 8.38 | qfq | 18,343,015 | 153,406,100 | 0.36% |
| 2025-12-24 | 8.29 | 8.36 | 8.24 | 8.35 | 8.35 | qfq | 15,686,474 | 130,545,767 | 0.60% |
| 2025-12-23 | 8.44 | 8.46 | 8.27 | 8.30 | 8.30 | qfq | 17,298,828 | 143,969,132 | -1.66% |
| 2025-12-22 | 8.37 | 8.47 | 8.34 | 8.44 | 8.44 | qfq | 18,669,079 | 157,514,579 | 0.84% |
| 2025-12-19 | 8.29 | 8.40 | 8.26 | 8.37 | 8.37 | qfq | 20,173,904 | 168,506,956 | 1.33% |
| 2025-12-18 | 8.26 | 8.35 | 8.23 | 8.26 | 8.26 | qfq | 16,832,571 | 139,701,220 | -0.72% |
| 2025-12-17 | 8.26 | 8.33 | 8.10 | 8.32 | 8.32 | qfq | 22,625,751 | 185,957,304 | 0.24% |
| 2025-12-16 | 8.25 | 8.31 | 8.07 | 8.30 | 8.30 | qfq | 25,250,902 | 206,942,442 | 0.61% |
| 2025-12-15 | 8.23 | 8.33 | 8.22 | 8.25 | 8.25 | qfq | 12,922,915 | 106,897,622 | -0.60% |
| 2025-12-12 | 8.23 | 8.36 | 8.22 | 8.30 | 8.30 | qfq | 16,645,022 | 138,082,503 | 0.73% |
| 2025-12-11 | 8.46 | 8.47 | 8.20 | 8.24 | 8.24 | qfq | 24,048,084 | 199,979,322 | -2.49% |
| 2025-12-10 | 8.43 | 8.47 | 8.34 | 8.45 | 8.45 | qfq | 18,588,603 | 155,991,122 | 0.60% |
| 2025-12-09 | 8.53 | 8.56 | 8.39 | 8.40 | 8.40 | qfq | 24,998,236 | 211,641,030 | -1.98% |
| 2025-12-08 | 8.54 | 8.63 | 8.52 | 8.57 | 8.57 | qfq | 26,904,960 | 230,697,627 | 0.23% |
| 2025-12-05 | 8.50 | 8.59 | 8.33 | 8.55 | 8.55 | qfq | 27,925,975 | 236,687,489 | 0.71% |
| 2025-12-04 | 8.75 | 8.77 | 8.40 | 8.49 | 8.49 | qfq | 40,566,979 | 346,626,100 | -3.19% |
| 2025-12-03 | 9.08 | 9.11 | 8.75 | 8.77 | 8.77 | qfq | 51,160,058 | 452,497,153 | -3.41% |
| 2025-12-02 | 9.25 | 9.29 | 9.06 | 9.08 | 9.08 | qfq | 43,648,648 | 397,505,580 | -2.37% |
| 2025-12-01 | 9.18 | 9.46 | 9.06 | 9.30 | 9.30 | qfq | 57,283,549 | 529,716,174 | 0.65% |
| 2025-11-28 | 9.16 | 9.50 | 9.09 | 9.24 | 9.24 | qfq | 58,891,783 | 544,551,624 | 0.22% |
| 2025-11-27 | 9.43 | 9.47 | 9.19 | 9.22 | 9.22 | qfq | 60,267,326 | 561,763,581 | -3.05% |
| 2025-11-26 | 9.60 | 9.85 | 9.45 | 9.51 | 9.51 | qfq | 84,304,127 | 810,260,671 | 0.00% |
| 2025-11-25 | 9.57 | 9.68 | 9.47 | 9.51 | 9.51 | qfq | 120,862,944 | 1,157,266,341 | -0.94% |
| 2025-11-24 | 9.27 | 9.66 | 9.15 | 9.60 | 9.60 | qfq | 137,625,480 | 1,295,784,247 | 4.35% |
| 2025-11-21 | 8.79 | 9.28 | 8.77 | 9.20 | 9.20 | qfq | 97,581,504 | 885,364,170 | 3.49% |
| 2025-11-20 | 9.05 | 9.10 | 8.82 | 8.89 | 8.89 | qfq | 34,207,690 | 305,697,475 | -1.77% |
| 2025-11-19 | 9.19 | 9.22 | 8.97 | 9.05 | 9.05 | qfq | 48,387,326 | 438,809,335 | -1.42% |
| 2025-11-18 | 8.87 | 9.24 | 8.80 | 9.18 | 9.18 | qfq | 80,048,557 | 729,024,833 | 3.38% |
| 2025-11-17 | 8.76 | 8.93 | 8.70 | 8.88 | 8.88 | qfq | 31,595,040 | 278,995,095 | 1.14% |
| 2025-11-14 | 8.86 | 8.90 | 8.78 | 8.78 | 8.78 | qfq | 27,466,159 | 242,888,459 | -1.68% |
| 2025-11-13 | 8.88 | 8.94 | 8.82 | 8.93 | 8.93 | qfq | 26,240,561 | 232,672,629 | 0.45% |
| 2025-11-12 | 9.00 | 9.05 | 8.80 | 8.89 | 8.89 | qfq | 31,852,701 | 284,142,765 | -1.44% |
| 2025-11-11 | 9.01 | 9.15 | 8.93 | 9.02 | 9.02 | qfq | 33,845,103 | 306,005,188 | 0.22% |
| 2025-11-10 | 8.95 | 9.03 | 8.94 | 9.00 | 9.00 | qfq | 20,509,868 | 184,317,528 | 0.67% |
| 2025-11-07 | 9.05 | 9.07 | 8.93 | 8.94 | 8.94 | qfq | 33,048,653 | 296,920,165 | -1.87% |
| 2025-11-06 | 9.18 | 9.21 | 9.02 | 9.11 | 9.11 | qfq | 24,595,029 | 223,593,385 | -0.87% |
| 2025-11-05 | 9.13 | 9.29 | 9.07 | 9.19 | 9.19 | qfq | 31,291,798 | 287,052,807 | -0.54% |
| 2025-11-04 | 9.33 | 9.33 | 9.14 | 9.24 | 9.24 | qfq | 31,160,291 | 287,083,313 | -1.28% |
| 2025-11-03 | 9.21 | 9.36 | 9.11 | 9.36 | 9.36 | qfq | 40,696,888 | 377,675,350 | 2.63% |
| 2025-10-31 | 8.96 | 9.22 | 8.95 | 9.12 | 9.12 | qfq | 40,268,482 | 367,683,771 | 2.13% |
| 2025-10-30 | 9.15 | 9.15 | 8.91 | 8.93 | 8.93 | qfq | 35,062,290 | 315,142,362 | -2.62% |
| 2025-10-29 | 9.13 | 9.17 | 9.06 | 9.17 | 9.17 | qfq | 20,825,856 | 189,983,042 | 0.22% |
| 2025-10-28 | 9.20 | 9.23 | 9.10 | 9.15 | 9.15 | qfq | 21,495,563 | 197,081,427 | -0.65% |
| 2025-10-27 | 9.19 | 9.30 | 9.16 | 9.21 | 9.21 | qfq | 27,366,654 | 252,538,732 | 0.55% |
| 2025-10-24 | 9.20 | 9.22 | 9.09 | 9.16 | 9.16 | qfq | 21,637,309 | 197,961,501 | 0.55% |
| 2025-10-23 | 9.08 | 9.15 | 8.94 | 9.11 | 9.11 | qfq | 22,551,166 | 203,313,148 | -0.22% |
| 2025-10-22 | 9.12 | 9.26 | 9.08 | 9.13 | 9.13 | qfq | 17,801,087 | 163,136,498 | -0.33% |
| 2025-10-21 | 8.96 | 9.18 | 8.96 | 9.16 | 9.16 | qfq | 21,838,878 | 198,921,422 | 1.66% |
| 2025-10-20 | 9.00 | 9.09 | 8.95 | 9.01 | 9.01 | qfq | 24,061,446 | 217,099,776 | 1.12% |
| 2025-10-17 | 9.24 | 9.29 | 8.91 | 8.91 | 8.91 | qfq | 32,826,440 | 297,659,529 | -3.36% |
| 2025-10-16 | 9.50 | 9.50 | 9.18 | 9.22 | 9.22 | qfq | 30,542,868 | 283,374,883 | -2.74% |
| 2025-10-15 | 9.20 | 9.49 | 9.20 | 9.48 | 9.48 | qfq | 40,470,804 | 380,074,748 | 3.49% |
| 2025-10-14 | 9.53 | 9.69 | 9.13 | 9.16 | 9.16 | qfq | 43,667,727 | 408,836,288 | -3.68% |
| 2025-10-13 | 9.27 | 9.58 | 9.08 | 9.51 | 9.51 | qfq | 41,098,479 | 386,432,093 | -1.96% |
| 2025-10-10 | 9.85 | 9.91 | 9.67 | 9.70 | 9.70 | qfq | 38,816,620 | 379,204,146 | -2.32% |
| 2025-10-09 | 9.81 | 10.06 | 9.76 | 9.93 | 9.93 | qfq | 39,675,526 | 393,636,095 | 1.12% |
| 2025-09-30 | 9.84 | 9.92 | 9.76 | 9.82 | 9.82 | qfq | 31,207,844 | 306,517,181 | -0.10% |
| 2025-09-29 | 9.70 | 9.90 | 9.50 | 9.83 | 9.83 | qfq | 35,033,260 | 341,695,596 | 0.92% |
| 2025-09-26 | 10.03 | 10.10 | 9.74 | 9.74 | 9.74 | qfq | 39,343,731 | 388,391,527 | -3.37% |
| 2025-09-25 | 9.92 | 10.20 | 9.86 | 10.08 | 10.08 | qfq | 49,843,071 | 502,315,143 | 1.41% |
| 2025-09-24 | 9.67 | 9.96 | 9.52 | 9.94 | 9.94 | qfq | 49,282,884 | 482,944,127 | 2.37% |
| 2025-09-23 | 10.23 | 10.25 | 9.50 | 9.71 | 9.71 | qfq | 83,239,434 | 811,740,912 | -5.27% |
| 2025-09-22 | 10.04 | 10.43 | 9.88 | 10.25 | 10.25 | qfq | 70,057,588 | 714,818,878 | 2.09% |
| 2025-09-19 | 9.94 | 10.33 | 9.90 | 10.04 | 10.04 | qfq | 52,388,069 | 529,038,982 | 0.60% |
| 2025-09-18 | 10.20 | 10.46 | 9.86 | 9.98 | 9.98 | qfq | 75,649,742 | 772,148,986 | -2.44% |
| 2025-09-17 | 10.17 | 10.26 | 10.06 | 10.23 | 10.23 | qfq | 39,530,328 | 402,445,519 | 0.00% |
| 2025-09-16 | 9.97 | 10.25 | 9.95 | 10.23 | 10.23 | qfq | 54,348,473 | 550,662,695 | 2.81% |
| 2025-09-15 | 10.10 | 10.23 | 9.92 | 9.95 | 9.95 | qfq | 40,890,437 | 409,089,311 | -1.39% |
| 2025-09-12 | 10.05 | 10.22 | 10.00 | 10.09 | 10.09 | qfq | 67,000,213 | 677,896,375 | 0.60% |
| 2025-09-11 | 9.84 | 10.11 | 9.63 | 10.03 | 10.03 | qfq | 72,991,895 | 723,053,919 | 1.83% |
| 2025-09-10 | 9.89 | 10.00 | 9.76 | 9.85 | 9.85 | qfq | 59,346,330 | 585,438,797 | -0.71% |
| 2025-09-09 | 10.01 | 10.15 | 9.81 | 9.92 | 9.92 | qfq | 74,891,603 | 744,952,004 | -2.75% |
| 2025-09-08 | 10.00 | 10.25 | 9.50 | 10.20 | 10.20 | qfq | 142,710,475 | 1,403,086,574 | -3.04% |
| 2025-09-05 | 10.48 | 10.55 | 10.27 | 10.52 | 10.52 | qfq | 79,123,679 | 825,424,868 | 0.48% |
| 2025-09-04 | 10.90 | 10.91 | 10.26 | 10.47 | 10.47 | qfq | 98,702,120 | 1,047,572,129 | -2.97% |
| 2025-09-03 | 11.51 | 11.60 | 10.71 | 10.79 | 10.79 | qfq | 161,012,416 | 1,792,583,599 | -6.01% |
| 2025-09-02 | 12.76 | 12.90 | 11.48 | 11.48 | 11.48 | qfq | 204,091,882 | 2,453,040,992 | -10.03% |
| 2025-09-01 | 11.60 | 12.76 | 11.60 | 12.76 | 12.76 | qfq | 77,394,596 | 972,426,185 | 10.00% |
| 2025-08-29 | 11.50 | 11.77 | 11.12 | 11.60 | 11.60 | qfq | 125,599,592 | 1,447,238,810 | 0.61% |
| 2025-08-28 | 11.17 | 11.94 | 11.17 | 11.53 | 11.53 | qfq | 141,678,238 | 1,628,118,491 | 3.13% |
| 2025-08-27 | 11.10 | 11.69 | 10.99 | 11.18 | 11.18 | qfq | 142,395,535 | 1,622,123,264 | -0.18% |
| 2025-08-26 | 10.95 | 11.55 | 10.88 | 11.20 | 11.20 | qfq | 149,236,441 | 1,681,489,539 | 0.63% |
| 2025-08-25 | 11.07 | 11.41 | 10.94 | 11.13 | 11.13 | qfq | 221,455,627 | 2,474,178,978 | 2.30% |
| 2025-08-22 | 10.07 | 10.88 | 10.07 | 10.88 | 10.88 | qfq | 128,640,616 | 1,367,994,731 | 10.01% |
| 2025-08-21 | 9.71 | 10.10 | 9.68 | 9.89 | 9.89 | qfq | 126,979,387 | 1,256,312,538 | 2.81% |
| 2025-08-20 | 9.53 | 9.69 | 9.42 | 9.62 | 9.62 | qfq | 92,517,785 | 884,707,223 | 0.00% |
| 2025-08-19 | 9.12 | 9.98 | 9.05 | 9.62 | 9.62 | qfq | 156,877,739 | 1,500,151,176 | 5.25% |
| 2025-08-18 | 9.06 | 9.20 | 9.03 | 9.14 | 9.14 | qfq | 59,019,338 | 538,413,821 | 1.22% |
| 2025-08-15 | 8.76 | 9.05 | 8.72 | 9.03 | 9.03 | qfq | 44,923,159 | 401,754,232 | 2.50% |
| 2025-08-14 | 8.97 | 9.04 | 8.79 | 8.81 | 8.81 | qfq | 34,688,724 | 309,053,145 | -1.67% |
| 2025-08-13 | 8.85 | 9.17 | 8.83 | 8.96 | 8.96 | qfq | 66,594,596 | 601,188,502 | 1.47% |
| 2025-08-12 | 8.71 | 8.84 | 8.68 | 8.83 | 8.83 | qfq | 27,790,243 | 243,156,713 | 0.91% |
| 2025-08-11 | 8.63 | 8.78 | 8.56 | 8.75 | 8.75 | qfq | 20,451,045 | 178,565,536 | 1.04% |
| 2025-08-08 | 8.80 | 8.82 | 8.66 | 8.66 | 8.66 | qfq | 26,301,223 | 229,067,690 | -1.59% |
| 2025-08-07 | 8.87 | 8.93 | 8.80 | 8.80 | 8.80 | qfq | 19,862,852 | 175,494,738 | -0.68% |
| 2025-08-06 | 8.79 | 8.87 | 8.75 | 8.86 | 8.86 | qfq | 21,313,643 | 188,292,544 | 0.57% |
| 2025-08-05 | 8.80 | 8.86 | 8.77 | 8.81 | 8.81 | qfq | 18,354,880 | 161,582,278 | -0.11% |
| 2025-08-04 | 8.81 | 8.86 | 8.73 | 8.82 | 8.82 | qfq | 22,512,524 | 197,631,784 | -0.79% |
| 2025-08-01 | 8.86 | 8.91 | 8.76 | 8.89 | 8.89 | qfq | 27,825,111 | 246,170,162 | 0.45% |
| 2025-07-31 | 8.72 | 8.88 | 8.71 | 8.85 | 8.85 | qfq | 30,527,762 | 269,093,454 | 1.49% |
| 2025-07-30 | 8.84 | 8.84 | 8.70 | 8.72 | 8.72 | qfq | 22,954,536 | 201,174,272 | -1.58% |
| 2025-07-29 | 8.87 | 8.88 | 8.71 | 8.86 | 8.86 | qfq | 29,437,834 | 258,740,324 | -0.23% |
| 2025-07-28 | 8.93 | 8.94 | 8.83 | 8.88 | 8.88 | qfq | 20,903,350 | 185,791,734 | -0.34% |
| 2025-07-25 | 8.91 | 8.94 | 8.86 | 8.91 | 8.91 | qfq | 22,350,866 | 198,887,969 | 0.11% |
| 2025-07-24 | 8.86 | 8.94 | 8.85 | 8.90 | 8.90 | qfq | 25,904,305 | 230,424,473 | 0.23% |
| 2025-07-23 | 8.92 | 8.98 | 8.85 | 8.88 | 8.88 | qfq | 28,733,879 | 255,667,785 | -0.67% |
| 2025-07-22 | 9.09 | 9.09 | 8.88 | 8.94 | 8.94 | qfq | 44,799,387 | 401,022,164 | -1.54% |
| 2025-07-21 | 9.08 | 9.15 | 9.03 | 9.08 | 9.08 | qfq | 41,902,993 | 380,649,862 | -0.22% |
| 2025-07-18 | 9.24 | 9.30 | 9.07 | 9.10 | 9.10 | qfq | 67,093,580 | 613,392,813 | -2.47% |
| 2025-07-17 | 9.01 | 9.58 | 8.92 | 9.33 | 9.33 | qfq | 118,957,499 | 1,108,326,014 | 3.32% |
| 2025-07-16 | 8.91 | 9.13 | 8.87 | 9.03 | 9.03 | qfq | 44,973,841 | 404,586,273 | 1.23% |
| 2025-07-15 | 9.00 | 9.06 | 8.80 | 8.92 | 8.92 | qfq | 39,503,089 | 351,094,491 | -1.22% |
| 2025-07-14 | 9.14 | 9.26 | 8.97 | 9.03 | 9.03 | qfq | 57,408,663 | 519,228,833 | -1.53% |
| 2025-07-11 | 9.13 | 9.25 | 8.98 | 9.17 | 9.17 | qfq | 61,444,407 | 561,992,881 | 0.55% |
| 2025-07-10 | 8.95 | 9.28 | 8.88 | 9.12 | 9.12 | qfq | 73,857,778 | 676,403,246 | 1.67% |
| 2025-07-09 | 9.03 | 9.07 | 8.94 | 8.97 | 8.97 | qfq | 31,381,085 | 281,984,790 | -1.21% |
| 2025-07-08 | 8.95 | 9.09 | 8.87 | 9.08 | 9.08 | qfq | 41,101,259 | 370,786,067 | 1.11% |
| 2025-07-07 | 8.90 | 9.11 | 8.83 | 8.98 | 8.98 | qfq | 35,435,980 | 318,385,281 | 0.67% |
| 2025-07-04 | 8.93 | 9.25 | 8.72 | 8.92 | 8.92 | qfq | 70,481,476 | 632,818,229 | 1.02% |
| 2025-07-03 | 8.88 | 8.98 | 8.77 | 8.83 | 8.83 | qfq | 26,122,086 | 230,821,385 | -0.56% |
| 2025-07-02 | 9.04 | 9.11 | 8.81 | 8.88 | 8.88 | qfq | 39,416,200 | 352,243,329 | -2.31% |
| 2025-07-01 | 9.24 | 9.38 | 8.98 | 9.09 | 9.09 | qfq | 53,430,401 | 487,635,826 | -0.33% |
| 2025-06-30 | 9.05 | 9.34 | 9.00 | 9.12 | 9.12 | qfq | 52,259,399 | 477,300,704 | 0.77% |
| 2025-06-27 | 9.12 | 9.27 | 9.03 | 9.05 | 9.05 | qfq | 74,313,760 | 678,082,695 | -1.84% |
| 2025-06-26 | 9.17 | 9.44 | 9.03 | 9.22 | 9.22 | qfq | 125,131,416 | 1,158,158,335 | 1.54% |
| 2025-06-25 | 8.74 | 9.30 | 8.65 | 9.08 | 9.08 | qfq | 86,064,417 | 773,765,022 | 3.42% |
| 2025-06-24 | 8.59 | 8.80 | 8.57 | 8.78 | 8.78 | qfq | 37,699,120 | 328,555,603 | 2.45% |
| 2025-06-23 | 8.21 | 8.62 | 8.18 | 8.57 | 8.57 | qfq | 41,917,711 | 356,148,503 | 3.50% |
| 2025-06-20 | 8.37 | 8.45 | 8.21 | 8.28 | 8.28 | qfq | 34,140,700 | 283,653,458 | -1.43% |
| 2025-06-19 | 8.60 | 8.74 | 8.30 | 8.40 | 8.40 | qfq | 37,687,693 | 319,778,525 | -2.89% |
| 2025-06-18 | 8.65 | 8.78 | 8.57 | 8.65 | 8.65 | qfq | 42,913,619 | 372,586,978 | 0.00% |
| 2025-06-17 | 8.59 | 8.68 | 8.47 | 8.65 | 8.65 | qfq | 32,880,509 | 282,717,683 | 0.82% |
| 2025-06-16 | 8.30 | 8.64 | 8.25 | 8.58 | 8.58 | qfq | 45,052,750 | 385,701,872 | 3.00% |
| 2025-06-13 | 8.67 | 8.68 | 8.30 | 8.33 | 8.33 | qfq | 46,438,833 | 390,644,042 | -3.92% |
| 2025-06-12 | 8.69 | 8.85 | 8.62 | 8.67 | 8.67 | qfq | 37,088,310 | 323,815,811 | -1.14% |
| 2025-06-11 | 8.69 | 8.95 | 8.60 | 8.77 | 8.77 | qfq | 45,282,917 | 396,590,234 | 1.04% |
| 2025-06-10 | 8.90 | 8.96 | 8.57 | 8.68 | 8.68 | qfq | 58,929,728 | 514,853,597 | -3.56% |
| 2025-06-09 | 8.79 | 9.27 | 8.79 | 9.00 | 9.00 | qfq | 78,911,179 | 714,443,500 | 2.62% |
| 2025-06-06 | 8.98 | 9.05 | 8.73 | 8.77 | 8.77 | qfq | 56,485,596 | 499,495,780 | -3.73% |
| 2025-06-05 | 8.95 | 9.17 | 8.78 | 9.11 | 9.11 | qfq | 121,750,086 | 1,095,396,644 | 3.76% |
| 2025-06-04 | 8.34 | 8.88 | 8.23 | 8.78 | 8.78 | qfq | 97,487,651 | 837,193,743 | 4.90% |
| 2025-06-03 | 8.44 | 8.59 | 8.35 | 8.37 | 8.37 | qfq | 45,673,310 | 386,693,764 | 1.33% |
| 2025-05-30 | 8.50 | 8.58 | 8.22 | 8.26 | 8.26 | qfq | 47,637,295 | 397,549,481 | -3.62% |
| 2025-05-29 | 8.10 | 8.63 | 8.02 | 8.57 | 8.57 | qfq | 78,580,513 | 663,024,734 | 5.15% |
| 2025-05-28 | 8.04 | 8.29 | 7.96 | 8.15 | 8.15 | qfq | 28,755,331 | 234,053,659 | 1.24% |
| 2025-05-27 | 8.11 | 8.12 | 8.02 | 8.05 | 8.05 | qfq | 13,160,790 | 106,122,501 | -1.11% |
| 2025-05-26 | 7.99 | 8.16 | 7.96 | 8.14 | 8.14 | qfq | 21,080,399 | 170,769,305 | 2.26% |
| 2025-05-23 | 8.28 | 8.28 | 7.95 | 7.96 | 7.96 | qfq | 29,639,200 | 240,054,382 | -3.52% |
| 2025-05-22 | 8.27 | 8.35 | 8.18 | 8.25 | 8.25 | qfq | 31,897,500 | 263,793,137 | 0.86% |
| 2025-05-21 | 8.21 | 8.25 | 8.14 | 8.18 | 8.18 | qfq | 17,320,700 | 141,716,417 | -0.49% |
| 2025-05-20 | 8.18 | 8.26 | 8.10 | 8.22 | 8.22 | qfq | 18,131,990 | 148,589,860 | 0.74% |
| 2025-05-19 | 8.16 | 8.19 | 8.02 | 8.16 | 8.16 | qfq | 19,250,690 | 156,061,787 | -0.49% |
| 2025-05-16 | 8.09 | 8.27 | 8.05 | 8.20 | 8.20 | qfq | 17,617,460 | 144,256,097 | 0.86% |
| 2025-05-15 | 8.31 | 8.32 | 8.12 | 8.13 | 8.13 | qfq | 24,390,150 | 199,637,372 | -2.63% |
| 2025-05-14 | 8.27 | 8.40 | 8.24 | 8.35 | 8.35 | qfq | 23,428,390 | 194,674,706 | 0.48% |
| 2025-05-13 | 8.43 | 8.50 | 8.30 | 8.31 | 8.31 | qfq | 31,358,740 | 262,827,624 | -0.72% |
| 2025-05-12 | 8.43 | 8.46 | 8.32 | 8.37 | 8.37 | qfq | 41,367,653 | 346,364,010 | 0.24% |
| 2025-05-09 | 8.50 | 8.69 | 8.35 | 8.35 | 8.35 | qfq | 78,937,500 | 668,944,901 | -2.79% |
| 2025-05-08 | 8.10 | 8.97 | 8.08 | 8.59 | 8.59 | qfq | 109,556,506 | 950,630,251 | 5.40% |
| 2025-05-07 | 8.23 | 8.28 | 8.06 | 8.15 | 8.15 | qfq | 31,032,127 | 252,848,698 | -0.73% |
| 2025-05-06 | 7.87 | 8.41 | 7.87 | 8.21 | 8.21 | qfq | 42,204,688 | 344,831,915 | 4.99% |
| 2025-04-30 | 7.69 | 7.95 | 7.68 | 7.82 | 7.82 | qfq | 23,824,577 | 187,205,000 | 1.96% |
| 2025-04-29 | 7.50 | 7.72 | 7.45 | 7.67 | 7.67 | qfq | 17,081,260 | 130,447,834 | 1.99% |
| 2025-04-28 | 7.69 | 7.76 | 7.50 | 7.52 | 7.52 | qfq | 15,533,630 | 118,106,870 | -2.21% |
| 2025-04-25 | 7.66 | 7.78 | 7.66 | 7.69 | 7.69 | qfq | 13,331,200 | 102,969,846 | 0.26% |
| 2025-04-24 | 7.81 | 7.84 | 7.64 | 7.67 | 7.67 | qfq | 16,138,140 | 124,529,617 | -2.17% |
| 2025-04-23 | 7.85 | 7.93 | 7.77 | 7.84 | 7.84 | qfq | 19,983,253 | 156,775,045 | 0.64% |
| 2025-04-22 | 7.81 | 7.93 | 7.77 | 7.79 | 7.79 | qfq | 21,703,773 | 169,934,728 | -0.13% |
| 2025-04-21 | 7.60 | 7.94 | 7.51 | 7.80 | 7.80 | qfq | 28,736,940 | 223,907,352 | 1.96% |
| 2025-04-18 | 7.43 | 7.70 | 7.36 | 7.65 | 7.65 | qfq | 28,390,388 | 214,091,312 | 2.96% |
| 2025-04-17 | 7.38 | 7.57 | 7.31 | 7.43 | 7.43 | qfq | 16,753,190 | 125,478,966 | 0.27% |
| 2025-04-16 | 7.50 | 7.56 | 7.31 | 7.41 | 7.41 | qfq | 16,416,322 | 122,059,789 | -1.98% |
| 2025-04-15 | 7.55 | 7.64 | 7.47 | 7.56 | 7.56 | qfq | 18,768,912 | 141,490,224 | 0.67% |
| 2025-04-14 | 7.49 | 7.60 | 7.47 | 7.51 | 7.51 | qfq | 20,788,725 | 156,541,521 | 1.62% |
| 2025-04-11 | 7.28 | 7.49 | 7.26 | 7.39 | 7.39 | qfq | 20,461,681 | 151,305,879 | 0.68% |
| 2025-04-10 | 7.35 | 7.53 | 7.27 | 7.34 | 7.34 | qfq | 30,103,902 | 223,065,243 | 2.09% |
| 2025-04-09 | 6.91 | 7.24 | 6.41 | 7.19 | 7.19 | qfq | 39,401,794 | 271,022,217 | 1.55% |
| 2025-04-08 | 7.00 | 7.37 | 6.88 | 7.08 | 7.08 | qfq | 37,825,713 | 268,081,469 | -2.75% |
| 2025-04-07 | 7.60 | 7.68 | 7.28 | 7.28 | 7.28 | qfq | 24,837,403 | 182,956,100 | -10.01% |
| 2025-04-03 | 8.06 | 8.21 | 8.02 | 8.09 | 8.09 | qfq | 12,472,100 | 101,275,891 | -0.74% |
| 2025-04-02 | 8.11 | 8.21 | 8.08 | 8.15 | 8.15 | qfq | 9,647,377 | 78,791,249 | 0.37% |
| 2025-04-01 | 8.13 | 8.21 | 8.11 | 8.12 | 8.12 | qfq | 12,575,029 | 102,505,260 | -0.12% |
| 2025-03-31 | 8.16 | 8.17 | 8.00 | 8.13 | 8.13 | qfq | 19,480,349 | 157,372,568 | -0.97% |
| 2025-03-28 | 8.30 | 8.35 | 8.19 | 8.21 | 8.21 | qfq | 15,214,290 | 125,526,291 | -1.20% |
| 2025-03-27 | 8.29 | 8.40 | 8.17 | 8.31 | 8.31 | qfq | 17,099,308 | 141,829,708 | -0.12% |
| 2025-03-26 | 8.32 | 8.41 | 8.30 | 8.32 | 8.32 | qfq | 17,444,640 | 145,779,797 | 0.12% |
| 2025-03-25 | 8.43 | 8.44 | 8.26 | 8.31 | 8.31 | qfq | 22,300,235 | 185,547,919 | -1.89% |
| 2025-03-24 | 8.67 | 8.74 | 8.25 | 8.47 | 8.47 | qfq | 37,573,352 | 317,886,289 | -2.87% |
| 2025-03-21 | 8.94 | 8.94 | 8.70 | 8.72 | 8.72 | qfq | 37,984,033 | 334,064,459 | -3.43% |
| 2025-03-20 | 9.19 | 9.26 | 9.02 | 9.03 | 9.03 | qfq | 37,587,361 | 342,631,389 | -1.85% |
| 2025-03-19 | 9.29 | 9.31 | 9.06 | 9.20 | 9.20 | qfq | 56,827,419 | 519,103,888 | -0.86% |
| 2025-03-18 | 8.96 | 9.36 | 8.94 | 9.28 | 9.28 | qfq | 89,692,631 | 825,998,970 | 3.80% |
| 2025-03-17 | 8.98 | 9.08 | 8.91 | 8.94 | 8.94 | qfq | 32,130,614 | 289,067,840 | 0.22% |
| 2025-03-14 | 8.68 | 8.95 | 8.63 | 8.92 | 8.92 | qfq | 31,904,295 | 282,008,162 | 2.18% |
| 2025-03-13 | 8.90 | 8.93 | 8.61 | 8.73 | 8.73 | qfq | 33,109,944 | 288,694,252 | -2.24% |
| 2025-03-12 | 8.86 | 9.11 | 8.83 | 8.93 | 8.93 | qfq | 39,994,272 | 359,021,385 | 1.36% |
| 2025-03-11 | 8.64 | 8.82 | 8.59 | 8.81 | 8.81 | qfq | 22,880,275 | 199,573,561 | 0.46% |
| 2025-03-10 | 8.84 | 8.86 | 8.67 | 8.77 | 8.77 | qfq | 29,213,875 | 255,344,954 | -1.46% |
| 2025-03-07 | 9.08 | 9.12 | 8.84 | 8.90 | 8.90 | qfq | 43,369,010 | 389,172,050 | -2.41% |
| 2025-03-06 | 8.84 | 9.18 | 8.83 | 9.12 | 9.12 | qfq | 60,528,189 | 547,685,141 | 3.87% |
| 2025-03-05 | 8.72 | 8.83 | 8.65 | 8.78 | 8.78 | qfq | 25,473,350 | 222,407,323 | 0.34% |
| 2025-03-04 | 8.50 | 8.86 | 8.48 | 8.75 | 8.75 | qfq | 33,319,227 | 290,124,701 | 1.98% |
| 2025-03-03 | 8.61 | 8.75 | 8.48 | 8.58 | 8.58 | qfq | 30,621,006 | 264,363,874 | 0.82% |
| 2025-02-28 | 9.01 | 9.05 | 8.48 | 8.51 | 8.51 | qfq | 54,610,150 | 477,671,323 | -6.48% |
| 2025-02-27 | 9.28 | 9.42 | 8.97 | 9.10 | 9.10 | qfq | 60,663,816 | 554,575,208 | -2.47% |
| 2025-02-26 | 9.34 | 9.42 | 9.18 | 9.33 | 9.33 | qfq | 61,557,496 | 571,223,096 | 0.54% |
| 2025-02-25 | 9.00 | 9.48 | 8.93 | 9.28 | 9.28 | qfq | 80,598,625 | 747,888,138 | 1.31% |
| 2025-02-24 | 9.24 | 9.28 | 9.01 | 9.16 | 9.16 | qfq | 51,056,091 | 466,507,284 | -1.40% |
| 2025-02-21 | 9.11 | 9.39 | 8.98 | 9.29 | 9.29 | qfq | 58,239,462 | 535,792,650 | 1.64% |
| 2025-02-20 | 9.12 | 9.18 | 9.04 | 9.14 | 9.14 | qfq | 40,409,420 | 368,295,863 | 0.11% |
| 2025-02-19 | 8.94 | 9.14 | 8.89 | 9.13 | 9.13 | qfq | 44,795,027 | 406,373,124 | 1.67% |
| 2025-02-18 | 9.39 | 9.53 | 8.94 | 8.98 | 8.98 | qfq | 78,230,150 | 719,863,029 | -5.47% |
| 2025-02-17 | 9.68 | 9.74 | 9.42 | 9.50 | 9.50 | qfq | 85,575,294 | 819,907,001 | -0.84% |
| 2025-02-14 | 9.44 | 9.65 | 9.12 | 9.58 | 9.58 | qfq | 99,553,271 | 936,394,738 | 0.95% |
| 2025-02-13 | 9.46 | 9.73 | 9.15 | 9.49 | 9.49 | qfq | 111,550,884 | 1,055,458,483 | 2.15% |
| 2025-02-12 | 9.18 | 9.37 | 9.16 | 9.29 | 9.29 | qfq | 56,250,383 | 522,607,271 | 0.76% |
| 2025-02-11 | 9.39 | 9.39 | 9.18 | 9.22 | 9.22 | qfq | 56,855,881 | 526,072,122 | -2.02% |
| 2025-02-10 | 9.19 | 9.45 | 9.09 | 9.41 | 9.41 | qfq | 77,483,231 | 715,905,523 | 2.62% |
| 2025-02-07 | 9.03 | 9.38 | 8.98 | 9.17 | 9.17 | qfq | 94,096,995 | 862,809,452 | 0.55% |
| 2025-02-06 | 8.71 | 9.30 | 8.59 | 9.12 | 9.12 | qfq | 91,179,788 | 817,997,379 | 5.80% |
| 2025-02-05 | 8.50 | 8.75 | 8.49 | 8.62 | 8.62 | qfq | 56,379,633 | 486,757,620 | 2.86% |
| 2025-01-27 | 8.60 | 8.65 | 8.34 | 8.38 | 8.38 | qfq | 37,995,670 | 321,616,685 | -1.18% |
| 2025-01-24 | 8.10 | 8.61 | 8.07 | 8.48 | 8.48 | qfq | 64,021,058 | 536,566,110 | 4.31% |
| 2025-01-23 | 8.30 | 8.43 | 8.13 | 8.13 | 8.13 | qfq | 45,697,280 | 379,260,628 | 0.00% |
| 2025-01-22 | 8.19 | 8.25 | 8.10 | 8.13 | 8.13 | qfq | 29,489,099 | 240,352,763 | -1.69% |
| 2025-01-21 | 8.29 | 8.40 | 8.15 | 8.27 | 8.27 | qfq | 51,451,224 | 424,817,806 | -2.48% |
| 2025-01-20 | 8.46 | 8.70 | 8.33 | 8.48 | 8.48 | qfq | 76,881,964 | 654,654,403 | 1.80% |
| 2025-01-17 | 8.22 | 8.68 | 8.13 | 8.33 | 8.33 | qfq | 64,189,690 | 536,315,288 | 0.73% |
| 2025-01-16 | 8.37 | 8.48 | 8.18 | 8.27 | 8.27 | qfq | 49,387,871 | 410,874,143 | -0.12% |
| 2025-01-15 | 8.25 | 8.49 | 8.22 | 8.28 | 8.28 | qfq | 67,952,287 | 565,703,935 | 0.98% |
| 2025-01-14 | 7.75 | 8.21 | 7.71 | 8.20 | 8.20 | qfq | 50,237,240 | 403,216,738 | 6.91% |
| 2025-01-13 | 7.58 | 7.72 | 7.40 | 7.67 | 7.67 | qfq | 26,495,200 | 201,179,751 | 0.13% |
| 2025-01-10 | 7.95 | 8.06 | 7.65 | 7.66 | 7.66 | qfq | 32,855,850 | 258,368,181 | -4.25% |
| 2025-01-09 | 7.95 | 8.10 | 7.88 | 8.00 | 8.00 | qfq | 33,482,180 | 268,286,438 | 0.76% |
| 2025-01-08 | 7.94 | 8.02 | 7.65 | 7.94 | 7.94 | qfq | 42,660,236 | 335,145,177 | -0.75% |
| 2025-01-07 | 7.85 | 8.04 | 7.78 | 8.00 | 8.00 | qfq | 40,771,189 | 321,676,191 | 2.30% |
| 2025-01-06 | 7.77 | 7.88 | 7.55 | 7.82 | 7.82 | qfq | 33,549,357 | 260,973,027 | 0.64% |
| 2025-01-03 | 8.27 | 8.32 | 7.75 | 7.77 | 7.77 | qfq | 44,370,360 | 352,407,386 | -5.59% |
| 2025-01-02 | 8.46 | 8.56 | 8.13 | 8.23 | 8.23 | qfq | 38,475,665 | 321,546,378 | -2.72% |
| 2024-12-31 | 8.87 | 8.92 | 8.46 | 8.46 | 8.46 | qfq | 36,482,349 | 315,056,861 | -4.19% |
| 2024-12-30 | 8.90 | 8.99 | 8.73 | 8.83 | 8.83 | qfq | 26,064,360 | 230,969,873 | -1.34% |
| 2024-12-27 | 8.86 | 9.08 | 8.80 | 8.95 | 8.95 | qfq | 30,859,180 | 277,309,003 | 0.90% |
| 2024-12-26 | 8.86 | 9.03 | 8.85 | 8.87 | 8.87 | qfq | 29,821,193 | 266,339,020 | 0.45% |
| 2024-12-25 | 9.18 | 9.18 | 8.68 | 8.83 | 8.83 | qfq | 44,726,731 | 396,223,504 | -3.81% |
| 2024-12-24 | 9.20 | 9.27 | 8.98 | 9.18 | 9.18 | qfq | 44,508,116 | 405,402,622 | -0.22% |
| 2024-12-23 | 9.70 | 9.71 | 9.17 | 9.20 | 9.20 | qfq | 52,356,510 | 490,342,556 | -5.74% |
| 2024-12-20 | 9.68 | 9.92 | 9.59 | 9.76 | 9.76 | qfq | 46,451,750 | 453,785,795 | 0.93% |
| 2024-12-19 | 9.42 | 9.73 | 9.39 | 9.67 | 9.67 | qfq | 46,139,090 | 441,012,634 | 0.94% |
| 2024-12-18 | 9.63 | 9.73 | 9.45 | 9.58 | 9.58 | qfq | 48,243,866 | 463,581,504 | -0.62% |
| 2024-12-17 | 9.92 | 9.93 | 9.60 | 9.64 | 9.64 | qfq | 62,305,872 | 606,043,624 | -3.60% |
| 2024-12-16 | 10.84 | 10.86 | 9.86 | 10.00 | 10.00 | qfq | 116,546,422 | 1,192,544,255 | -5.93% |
| 2024-12-13 | 10.41 | 11.00 | 10.35 | 10.63 | 10.63 | qfq | 146,300,838 | 1,575,969,609 | 0.47% |
| 2024-12-12 | 10.59 | 10.76 | 10.30 | 10.58 | 10.58 | qfq | 78,273,957 | 825,611,718 | 0.47% |
| 2024-12-11 | 10.35 | 10.55 | 10.30 | 10.53 | 10.53 | qfq | 62,674,190 | 654,994,772 | 0.57% |
| 2024-12-10 | 10.84 | 10.84 | 10.44 | 10.47 | 10.47 | qfq | 97,462,080 | 1,033,702,596 | -0.19% |
| 2024-12-09 | 10.45 | 10.88 | 10.31 | 10.49 | 10.49 | qfq | 129,641,277 | 1,371,837,147 | 1.65% |
| 2024-12-06 | 10.40 | 10.46 | 10.02 | 10.32 | 10.32 | qfq | 134,096,837 | 1,375,504,844 | -0.96% |
| 2024-12-05 | 9.74 | 10.71 | 9.74 | 10.42 | 10.42 | qfq | 188,174,151 | 1,956,571,292 | 6.98% |
| 2024-12-04 | 9.93 | 10.05 | 9.70 | 9.74 | 9.74 | qfq | 47,747,540 | 469,706,424 | -2.89% |
| 2024-12-03 | 10.10 | 10.27 | 9.87 | 10.03 | 10.03 | qfq | 63,657,030 | 637,695,425 | -1.08% |
| 2024-12-02 | 9.70 | 10.48 | 9.63 | 10.14 | 10.14 | qfq | 87,022,130 | 881,333,592 | 4.43% |
| 2024-11-29 | 9.55 | 9.92 | 9.50 | 9.71 | 9.71 | qfq | 71,766,385 | 696,836,887 | 0.83% |
| 2024-11-28 | 9.74 | 9.90 | 9.57 | 9.63 | 9.63 | qfq | 48,674,290 | 472,629,295 | -0.82% |
| 2024-11-27 | 9.40 | 9.75 | 9.14 | 9.71 | 9.71 | qfq | 61,164,555 | 577,362,330 | 1.68% |
| 2024-11-26 | 9.85 | 10.07 | 9.53 | 9.55 | 9.55 | qfq | 61,427,738 | 600,391,766 | -2.95% |
| 2024-11-25 | 9.99 | 10.15 | 9.59 | 9.84 | 9.84 | qfq | 69,013,556 | 674,905,049 | -2.09% |
| 2024-11-22 | 10.12 | 10.65 | 9.98 | 10.05 | 10.05 | qfq | 102,472,069 | 1,058,612,631 | -2.43% |
| 2024-11-21 | 10.00 | 10.65 | 9.95 | 10.30 | 10.30 | qfq | 101,567,460 | 1,041,870,515 | 3.00% |
| 2024-11-20 | 9.67 | 10.13 | 9.60 | 10.00 | 10.00 | qfq | 78,151,549 | 772,400,124 | 4.06% |
| 2024-11-19 | 9.40 | 9.63 | 9.20 | 9.61 | 9.61 | qfq | 65,560,362 | 616,505,444 | 2.89% |
| 2024-11-18 | 10.34 | 10.40 | 9.26 | 9.34 | 9.34 | qfq | 108,621,194 | 1,040,015,651 | -8.70% |
| 2024-11-15 | 10.31 | 10.86 | 10.20 | 10.23 | 10.23 | qfq | 89,196,996 | 940,330,841 | -2.29% |
| 2024-11-14 | 10.96 | 11.17 | 10.47 | 10.47 | 10.47 | qfq | 93,281,970 | 1,009,808,487 | -4.64% |
| 2024-11-13 | 10.71 | 11.20 | 10.55 | 10.98 | 10.98 | qfq | 120,410,900 | 1,311,768,834 | 0.37% |
| 2024-11-12 | 12.00 | 12.20 | 10.75 | 10.94 | 10.94 | qfq | 206,244,310 | 2,334,722,822 | -6.34% |
| 2024-11-11 | 10.54 | 11.68 | 10.43 | 11.68 | 11.68 | qfq | 136,345,073 | 1,514,586,483 | 9.98% |
| 2024-11-08 | 10.85 | 11.09 | 10.60 | 10.62 | 10.62 | qfq | 122,905,641 | 1,327,438,296 | -2.39% |
| 2024-11-07 | 10.98 | 11.18 | 10.60 | 10.88 | 10.88 | qfq | 150,244,823 | 1,627,659,839 | 1.78% |
| 2024-11-06 | 10.33 | 10.91 | 10.20 | 10.69 | 10.69 | qfq | 160,921,708 | 1,701,294,794 | 3.69% |
| 2024-11-05 | 10.11 | 10.48 | 9.99 | 10.31 | 10.31 | qfq | 116,415,082 | 1,188,892,078 | 2.28% |
| 2024-11-04 | 9.60 | 10.22 | 9.60 | 10.08 | 10.08 | qfq | 130,010,325 | 1,292,127,675 | -4.27% |
| 2024-11-01 | 11.35 | 11.40 | 10.53 | 10.53 | 10.53 | qfq | 150,086,732 | 1,620,895,885 | -10.00% |
| 2024-10-31 | 11.50 | 12.24 | 11.45 | 11.70 | 11.70 | qfq | 228,597,407 | 2,695,481,120 | 0.52% |
| 2024-10-30 | 11.50 | 12.03 | 11.33 | 11.64 | 11.64 | qfq | 223,569,775 | 2,594,110,159 | -2.18% |
| 2024-10-29 | 11.04 | 12.40 | 10.76 | 11.90 | 11.90 | qfq | 313,093,014 | 3,670,253,979 | 5.59% |
| 2024-10-28 | 10.85 | 11.89 | 10.84 | 11.27 | 11.27 | qfq | 233,915,850 | 2,658,599,403 | 2.83% |
| 2024-10-25 | 10.56 | 11.47 | 10.22 | 10.96 | 10.96 | qfq | 270,479,069 | 2,938,828,761 | 0.27% |
| 2024-10-24 | 12.00 | 12.00 | 10.76 | 10.93 | 10.93 | qfq | 372,376,379 | 4,138,216,870 | -8.54% |
| 2024-10-23 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | qfq | 12,825,317 | 153,262,538 | 10.04% |
| 2024-10-22 | 10.41 | 10.86 | 10.25 | 10.86 | 10.86 | qfq | 101,110,587 | 1,079,693,138 | 10.03% |
| 2024-10-21 | 9.01 | 9.87 | 9.00 | 9.87 | 9.87 | qfq | 207,797,063 | 1,975,233,269 | 10.03% |
| 2024-10-18 | 8.98 | 9.19 | 8.58 | 8.97 | 8.97 | qfq | 196,503,021 | 1,744,056,496 | 0.00% |
| 2024-10-17 | 8.58 | 9.29 | 8.51 | 8.97 | 8.97 | qfq | 215,668,352 | 1,925,136,982 | 5.65% |
| 2024-10-16 | 8.25 | 8.74 | 8.19 | 8.49 | 8.49 | qfq | 118,174,426 | 999,895,416 | -1.16% |
| 2024-10-15 | 8.72 | 9.16 | 8.46 | 8.59 | 8.59 | qfq | 194,255,029 | 1,722,911,213 | -2.39% |
| 2024-10-14 | 8.22 | 8.88 | 7.76 | 8.80 | 8.80 | qfq | 163,776,966 | 1,365,772,255 | 7.19% |
| 2024-10-11 | 7.78 | 8.34 | 7.65 | 8.21 | 8.21 | qfq | 124,930,342 | 994,298,490 | 1.36% |
| 2024-10-10 | 8.97 | 8.98 | 8.10 | 8.10 | 8.10 | qfq | 190,895,257 | 1,591,514,517 | -10.00% |
| 2024-10-09 | 9.40 | 9.47 | 8.68 | 9.00 | 9.00 | qfq | 310,638,845 | 2,856,519,662 | 4.53% |
| 2024-10-08 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | qfq | 29,596,795 | 254,828,405 | 9.96% |
| 2024-09-30 | 7.50 | 7.83 | 7.20 | 7.83 | 7.83 | qfq | 213,085,623 | 1,616,541,390 | 9.97% |
| 2024-09-27 | 6.86 | 7.28 | 6.76 | 7.12 | 7.12 | qfq | 205,812,318 | 1,436,546,565 | 2.30% |
| 2024-09-26 | 6.79 | 7.18 | 6.69 | 6.96 | 6.96 | qfq | 224,759,506 | 1,561,034,228 | 2.50% |
| 2024-09-25 | 6.32 | 6.99 | 6.32 | 6.79 | 6.79 | qfq | 221,585,541 | 1,494,652,195 | 6.93% |
| 2024-09-24 | 6.22 | 6.37 | 6.13 | 6.35 | 6.35 | qfq | 109,417,390 | 686,822,288 | 0.16% |
| 2024-09-23 | 6.36 | 6.51 | 6.30 | 6.34 | 6.34 | qfq | 128,079,358 | 818,631,107 | 0.96% |
| 2024-09-20 | 6.24 | 6.48 | 6.20 | 6.28 | 6.28 | qfq | 185,870,860 | 1,179,501,590 | 0.80% |
| 2024-09-19 | 5.80 | 6.23 | 5.80 | 6.23 | 6.23 | qfq | 143,724,693 | 870,480,647 | 10.07% |
| 2024-09-18 | 5.57 | 5.72 | 5.45 | 5.66 | 5.66 | qfq | 32,402,110 | 180,869,690 | 1.80% |
| 2024-09-13 | 5.75 | 5.76 | 5.55 | 5.56 | 5.56 | qfq | 30,471,510 | 171,574,343 | -3.47% |
| 2024-09-12 | 5.73 | 5.83 | 5.71 | 5.76 | 5.76 | qfq | 29,970,530 | 173,226,076 | 0.88% |
| 2024-09-11 | 5.77 | 5.80 | 5.66 | 5.71 | 5.71 | qfq | 29,043,200 | 165,616,417 | -2.39% |
| 2024-09-10 | 5.75 | 5.86 | 5.58 | 5.85 | 5.85 | qfq | 40,217,521 | 230,897,211 | 1.92% |
| 2024-09-09 | 5.81 | 5.85 | 5.68 | 5.74 | 5.74 | qfq | 26,106,800 | 150,326,808 | -1.54% |
| 2024-09-06 | 5.93 | 5.98 | 5.79 | 5.83 | 5.83 | qfq | 39,046,760 | 228,904,446 | -2.35% |
| 2024-09-05 | 5.89 | 6.03 | 5.84 | 5.97 | 5.97 | qfq | 59,751,590 | 354,598,288 | 3.47% |
| 2024-09-04 | 5.83 | 5.91 | 5.73 | 5.77 | 5.77 | qfq | 58,215,140 | 338,492,680 | -3.19% |
| 2024-09-03 | 5.99 | 6.12 | 5.89 | 5.96 | 5.96 | qfq | 79,890,769 | 479,796,261 | 1.36% |
| 2024-09-02 | 5.91 | 6.13 | 5.83 | 5.88 | 5.88 | qfq | 71,763,068 | 425,625,222 | -0.34% |
| 2024-08-30 | 5.81 | 6.03 | 5.78 | 5.90 | 5.90 | qfq | 81,207,200 | 483,397,099 | 2.08% |
| 2024-08-29 | 5.60 | 5.88 | 5.55 | 5.78 | 5.78 | qfq | 63,459,395 | 366,201,848 | 2.66% |
| 2024-08-28 | 5.60 | 5.69 | 5.48 | 5.63 | 5.63 | qfq | 39,085,818 | 218,448,212 | -0.71% |
| 2024-08-27 | 5.55 | 5.95 | 5.50 | 5.67 | 5.67 | qfq | 65,161,581 | 372,845,684 | 1.43% |
| 2024-08-26 | 5.50 | 5.68 | 5.39 | 5.59 | 5.59 | qfq | 45,965,580 | 255,004,791 | 0.72% |
| 2024-08-23 | 5.38 | 5.72 | 5.38 | 5.55 | 5.55 | qfq | 58,184,673 | 322,592,621 | 4.32% |
| 2024-08-22 | 5.46 | 5.55 | 5.30 | 5.32 | 5.32 | qfq | 28,538,641 | 153,952,465 | -2.74% |
| 2024-08-21 | 5.53 | 5.62 | 5.45 | 5.47 | 5.47 | qfq | 20,065,220 | 110,978,124 | -1.62% |
| 2024-08-20 | 5.65 | 5.68 | 5.54 | 5.56 | 5.56 | qfq | 21,534,470 | 120,169,324 | -1.94% |
| 2024-08-19 | 5.55 | 5.71 | 5.53 | 5.67 | 5.67 | qfq | 28,087,730 | 159,140,185 | 1.61% |
| 2024-08-16 | 5.55 | 5.63 | 5.55 | 5.58 | 5.58 | qfq | 21,401,700 | 119,655,039 | 0.36% |
| 2024-08-15 | 5.42 | 5.64 | 5.39 | 5.56 | 5.56 | qfq | 33,139,341 | 183,883,571 | 2.21% |
| 2024-08-14 | 5.41 | 5.49 | 5.38 | 5.44 | 5.44 | qfq | 20,090,060 | 109,323,534 | 0.55% |
| 2024-08-13 | 5.39 | 5.43 | 5.33 | 5.41 | 5.41 | qfq | 15,599,080 | 83,909,553 | 0.56% |
| 2024-08-12 | 5.48 | 5.49 | 5.36 | 5.38 | 5.38 | qfq | 26,601,870 | 143,979,277 | -3.24% |
| 2024-08-09 | 5.52 | 5.68 | 5.44 | 5.56 | 5.56 | qfq | 37,819,821 | 210,182,800 | 1.09% |
| 2024-08-08 | 5.53 | 5.57 | 5.41 | 5.50 | 5.50 | qfq | 20,213,900 | 110,846,518 | -0.90% |
| 2024-08-07 | 5.53 | 5.60 | 5.50 | 5.55 | 5.55 | qfq | 15,664,360 | 87,015,233 | 0.36% |
| 2024-08-06 | 5.50 | 5.55 | 5.46 | 5.53 | 5.53 | qfq | 19,649,670 | 108,159,582 | 2.03% |
| 2024-08-05 | 5.58 | 5.71 | 5.41 | 5.42 | 5.42 | qfq | 35,151,870 | 194,999,443 | -3.73% |
| 2024-08-02 | 5.71 | 5.81 | 5.63 | 5.63 | 5.63 | qfq | 25,609,130 | 146,374,383 | -2.60% |
| 2024-08-01 | 5.81 | 5.87 | 5.76 | 5.78 | 5.78 | qfq | 30,778,030 | 178,773,979 | -1.03% |
| 2024-07-31 | 5.67 | 5.85 | 5.67 | 5.84 | 5.84 | qfq | 40,104,850 | 232,475,985 | 2.46% |
| 2024-07-30 | 5.66 | 5.81 | 5.65 | 5.70 | 5.70 | qfq | 33,738,785 | 193,186,452 | -0.70% |
| 2024-07-29 | 5.70 | 5.88 | 5.64 | 5.74 | 5.74 | qfq | 55,333,207 | 319,626,245 | 0.88% |
| 2024-07-26 | 5.51 | 5.74 | 5.46 | 5.69 | 5.69 | qfq | 44,310,819 | 249,027,781 | 1.97% |
| 2024-07-25 | 5.64 | 5.78 | 5.56 | 5.58 | 5.58 | qfq | 43,843,971 | 247,014,759 | 1.64% |
| 2024-07-24 | 5.40 | 5.60 | 5.40 | 5.49 | 5.49 | qfq | 30,131,341 | 166,049,380 | 0.92% |
| 2024-07-23 | 5.55 | 5.60 | 5.41 | 5.44 | 5.44 | qfq | 24,207,921 | 133,696,827 | -2.68% |
| 2024-07-22 | 5.41 | 5.65 | 5.37 | 5.59 | 5.59 | qfq | 37,696,645 | 209,266,080 | 3.14% |
| 2024-07-19 | 5.36 | 5.45 | 5.34 | 5.42 | 5.42 | qfq | 19,748,700 | 106,858,232 | 0.18% |
| 2024-07-18 | 5.44 | 5.45 | 5.31 | 5.41 | 5.41 | qfq | 26,375,297 | 141,590,874 | -1.81% |
| 2024-07-17 | 5.53 | 5.62 | 5.51 | 5.51 | 5.51 | qfq | 20,645,380 | 114,625,695 | -0.90% |
| 2024-07-16 | 5.52 | 5.59 | 5.47 | 5.56 | 5.56 | qfq | 17,368,430 | 96,298,685 | 0.54% |
| 2024-07-15 | 5.62 | 5.64 | 5.51 | 5.53 | 5.53 | qfq | 18,929,331 | 105,083,569 | -1.78% |
| 2024-07-12 | 5.70 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 22,779,710 | 128,833,450 | -1.40% |
| 2024-07-11 | 5.61 | 5.73 | 5.58 | 5.71 | 5.71 | qfq | 35,918,747 | 203,278,758 | 3.82% |
| 2024-07-10 | 5.53 | 5.61 | 5.48 | 5.50 | 5.50 | qfq | 26,957,884 | 149,259,838 | -1.79% |
| 2024-07-09 | 5.50 | 5.64 | 5.34 | 5.60 | 5.60 | qfq | 38,960,265 | 214,278,692 | 1.27% |
| 2024-07-08 | 5.75 | 5.79 | 5.50 | 5.53 | 5.53 | qfq | 32,731,356 | 183,634,273 | -4.66% |
| 2024-07-05 | 5.70 | 5.83 | 5.58 | 5.80 | 5.80 | qfq | 35,810,185 | 206,156,100 | 1.22% |
| 2024-07-04 | 6.02 | 6.05 | 5.73 | 5.73 | 5.73 | qfq | 53,414,430 | 313,026,869 | -5.76% |
| 2024-07-03 | 6.18 | 6.26 | 6.06 | 6.08 | 6.08 | qfq | 43,090,830 | 265,632,472 | -1.30% |
| 2024-07-02 | 6.06 | 6.22 | 6.05 | 6.16 | 6.16 | qfq | 50,666,771 | 312,312,202 | 1.32% |
| 2024-07-01 | 6.04 | 6.09 | 5.90 | 6.08 | 6.08 | qfq | 36,797,005 | 220,875,203 | 0.16% |
| 2024-06-28 | 5.98 | 6.23 | 5.95 | 6.07 | 6.07 | qfq | 48,203,261 | 295,108,141 | 0.33% |
| 2024-06-27 | 6.18 | 6.24 | 6.03 | 6.05 | 6.05 | qfq | 53,350,600 | 327,285,631 | -3.82% |
| 2024-06-26 | 5.99 | 6.30 | 5.86 | 6.29 | 6.29 | qfq | 80,809,226 | 498,910,760 | 4.31% |
| 2024-06-25 | 5.99 | 6.23 | 5.86 | 6.03 | 6.03 | qfq | 68,540,602 | 411,975,481 | 0.00% |
| 2024-06-24 | 6.22 | 6.34 | 5.94 | 6.03 | 6.03 | qfq | 64,039,025 | 391,071,610 | -4.13% |
| 2024-06-21 | 6.30 | 6.57 | 6.25 | 6.29 | 6.29 | qfq | 79,580,000 | 508,423,564 | -1.56% |
| 2024-06-20 | 6.31 | 6.52 | 6.13 | 6.39 | 6.39 | qfq | 108,506,379 | 682,997,436 | 0.31% |
| 2024-06-19 | 6.50 | 6.60 | 6.32 | 6.37 | 6.37 | qfq | 144,966,919 | 935,132,379 | 0.00% |
| 2024-06-18 | 5.76 | 6.37 | 5.73 | 6.37 | 6.37 | qfq | 62,013,326 | 377,976,166 | 10.02% |
| 2024-06-17 | 5.78 | 5.84 | 5.74 | 5.79 | 5.79 | qfq | 15,823,446 | 91,644,032 | -0.52% |
| 2024-06-14 | 5.79 | 5.84 | 5.73 | 5.82 | 5.82 | qfq | 17,139,200 | 99,197,490 | 0.69% |
| 2024-06-13 | 5.88 | 5.90 | 5.76 | 5.78 | 5.78 | qfq | 18,214,624 | 106,145,039 | -0.86% |
| 2024-06-12 | 5.73 | 5.89 | 5.70 | 5.83 | 5.83 | qfq | 22,756,913 | 132,609,130 | 1.75% |
| 2024-06-11 | 5.61 | 5.78 | 5.53 | 5.73 | 5.73 | qfq | 20,886,858 | 118,546,350 | 1.42% |
| 2024-06-07 | 5.60 | 5.68 | 5.55 | 5.65 | 5.65 | qfq | 22,117,409 | 124,473,371 | 1.99% |
| 2024-06-06 | 5.80 | 5.83 | 5.48 | 5.54 | 5.54 | qfq | 36,611,654 | 205,177,181 | -4.15% |
| 2024-06-05 | 5.83 | 5.87 | 5.78 | 5.78 | 5.78 | qfq | 17,906,460 | 104,360,816 | -1.70% |
| 2024-06-04 | 5.92 | 5.94 | 5.76 | 5.88 | 5.88 | qfq | 22,595,150 | 131,767,913 | -0.51% |
| 2024-06-03 | 6.11 | 6.12 | 5.86 | 5.91 | 5.91 | qfq | 32,197,650 | 191,943,787 | -2.80% |
| 2024-05-31 | 5.99 | 6.14 | 5.98 | 6.08 | 6.08 | qfq | 27,894,311 | 169,272,248 | 1.33% |
| 2024-05-30 | 5.98 | 6.03 | 5.88 | 6.00 | 6.00 | qfq | 16,752,300 | 100,045,497 | 0.33% |
| 2024-05-29 | 5.98 | 6.06 | 5.95 | 5.98 | 5.98 | qfq | 17,653,210 | 105,980,094 | 0.00% |
| 2024-05-28 | 6.08 | 6.11 | 5.97 | 5.98 | 5.98 | qfq | 21,867,081 | 131,809,537 | -2.61% |
| 2024-05-27 | 6.05 | 6.14 | 5.96 | 6.14 | 6.14 | qfq | 22,578,398 | 136,104,255 | 1.32% |
| 2024-05-24 | 6.16 | 6.23 | 6.06 | 6.06 | 6.06 | qfq | 21,274,300 | 130,266,092 | -2.10% |
| 2024-05-23 | 6.37 | 6.39 | 6.18 | 6.19 | 6.19 | qfq | 31,790,453 | 198,733,390 | -3.43% |
| 2024-05-22 | 6.33 | 6.43 | 6.28 | 6.41 | 6.41 | qfq | 27,627,443 | 175,977,655 | 0.79% |
| 2024-05-21 | 6.36 | 6.55 | 6.34 | 6.36 | 6.36 | qfq | 44,634,954 | 287,004,875 | 0.16% |
| 2024-05-20 | 6.42 | 6.47 | 6.29 | 6.35 | 6.35 | qfq | 31,463,731 | 200,678,069 | -0.78% |
| 2024-05-17 | 6.40 | 6.44 | 6.29 | 6.40 | 6.40 | qfq | 30,570,377 | 194,343,483 | 0.00% |
| 2024-05-16 | 6.35 | 6.49 | 6.32 | 6.40 | 6.40 | qfq | 32,332,490 | 207,445,352 | 1.43% |
| 2024-05-15 | 6.39 | 6.46 | 6.30 | 6.31 | 6.31 | qfq | 25,608,459 | 163,419,016 | -0.94% |
| 2024-05-14 | 6.33 | 6.45 | 6.28 | 6.37 | 6.37 | qfq | 32,262,965 | 205,450,996 | 1.59% |
| 2024-05-13 | 6.39 | 6.40 | 6.20 | 6.27 | 6.27 | qfq | 34,080,544 | 214,331,711 | -2.79% |
| 2024-05-10 | 6.58 | 6.67 | 6.43 | 6.45 | 6.45 | qfq | 31,149,526 | 202,219,310 | -1.83% |
| 2024-05-09 | 6.52 | 6.62 | 6.51 | 6.57 | 6.57 | qfq | 27,595,412 | 181,204,023 | 0.61% |
| 2024-05-08 | 6.70 | 6.73 | 6.51 | 6.53 | 6.53 | qfq | 39,737,996 | 261,960,790 | -3.55% |
| 2024-05-07 | 6.80 | 6.95 | 6.72 | 6.77 | 6.77 | qfq | 43,663,211 | 297,416,420 | -0.73% |
| 2024-05-06 | 6.79 | 6.85 | 6.68 | 6.82 | 6.82 | qfq | 47,992,515 | 324,705,060 | 2.10% |
| 2024-04-30 | 6.76 | 6.80 | 6.56 | 6.68 | 6.68 | qfq | 42,663,153 | 284,861,610 | -1.04% |
| 2024-04-29 | 6.61 | 6.80 | 6.61 | 6.75 | 6.75 | qfq | 47,474,861 | 319,310,123 | 2.58% |
| 2024-04-26 | 6.32 | 6.63 | 6.31 | 6.58 | 6.58 | qfq | 51,577,739 | 335,808,588 | 3.79% |
| 2024-04-25 | 6.23 | 6.40 | 6.21 | 6.34 | 6.34 | qfq | 41,975,871 | 265,200,673 | 0.79% |
| 2024-04-24 | 6.17 | 6.29 | 6.13 | 6.29 | 6.29 | qfq | 50,945,552 | 317,513,119 | 1.45% |
| 2024-04-23 | 6.07 | 6.28 | 6.06 | 6.20 | 6.20 | qfq | 56,657,277 | 350,856,845 | 3.68% |
| 2024-04-22 | 5.90 | 6.04 | 5.79 | 5.98 | 5.98 | qfq | 35,164,360 | 209,184,602 | 0.17% |
| 2024-04-19 | 6.08 | 6.13 | 5.89 | 5.97 | 5.97 | qfq | 48,932,969 | 293,625,729 | -2.45% |
| 2024-04-18 | 6.18 | 6.25 | 6.05 | 6.12 | 6.12 | qfq | 52,938,815 | 325,749,747 | -2.39% |
| 2024-04-17 | 6.08 | 6.32 | 6.08 | 6.27 | 6.27 | qfq | 71,846,031 | 447,805,718 | 4.85% |
| 2024-04-16 | 6.42 | 6.48 | 5.93 | 5.98 | 5.98 | qfq | 60,033,338 | 368,192,684 | -8.56% |
| 2024-04-15 | 6.70 | 6.79 | 6.33 | 6.54 | 6.54 | qfq | 54,541,847 | 356,075,532 | -4.80% |
| 2024-04-12 | 6.94 | 6.95 | 6.73 | 6.87 | 6.87 | qfq | 58,084,361 | 395,998,574 | -1.29% |
| 2024-04-11 | 6.62 | 7.05 | 6.60 | 6.96 | 6.96 | qfq | 69,510,551 | 477,416,789 | 3.88% |
| 2024-04-10 | 6.95 | 6.98 | 6.65 | 6.70 | 6.70 | qfq | 53,925,300 | 365,234,231 | -4.69% |
| 2024-04-09 | 6.83 | 7.13 | 6.77 | 7.03 | 7.03 | qfq | 57,210,380 | 399,078,281 | 2.93% |
| 2024-04-08 | 6.97 | 6.99 | 6.75 | 6.83 | 6.83 | qfq | 34,951,481 | 239,917,865 | -1.87% |
| 2024-04-03 | 7.14 | 7.17 | 6.90 | 6.96 | 6.96 | qfq | 48,689,141 | 340,396,523 | -3.33% |
| 2024-04-02 | 7.43 | 7.43 | 7.12 | 7.20 | 7.20 | qfq | 48,247,641 | 347,905,063 | -2.96% |
| 2024-04-01 | 7.23 | 7.46 | 7.23 | 7.42 | 7.42 | qfq | 51,693,679 | 380,798,620 | 3.49% |
| 2024-03-29 | 7.20 | 7.23 | 7.04 | 7.17 | 7.17 | qfq | 44,982,829 | 320,987,506 | -0.42% |
| 2024-03-28 | 6.98 | 7.31 | 6.90 | 7.20 | 7.20 | qfq | 56,955,077 | 408,137,492 | 3.75% |
| 2024-03-27 | 7.41 | 7.43 | 6.93 | 6.94 | 6.94 | qfq | 59,561,670 | 423,957,721 | -6.22% |
| 2024-03-26 | 7.60 | 7.67 | 7.29 | 7.40 | 7.40 | qfq | 66,499,539 | 497,122,285 | -3.65% |
| 2024-03-25 | 7.88 | 8.05 | 7.66 | 7.68 | 7.68 | qfq | 81,266,390 | 641,589,360 | -2.78% |
| 2024-03-22 | 8.03 | 8.03 | 7.70 | 7.90 | 7.90 | qfq | 86,699,064 | 681,262,168 | -1.37% |
| 2024-03-21 | 7.99 | 8.07 | 7.86 | 8.01 | 8.01 | qfq | 106,306,527 | 847,136,894 | 1.14% |
| 2024-03-20 | 7.63 | 7.96 | 7.61 | 7.92 | 7.92 | qfq | 102,219,912 | 802,460,227 | 3.26% |
| 2024-03-19 | 7.73 | 7.87 | 7.65 | 7.67 | 7.67 | qfq | 64,553,339 | 500,602,469 | -1.67% |
| 2024-03-18 | 7.63 | 7.80 | 7.56 | 7.80 | 7.80 | qfq | 67,020,436 | 516,026,571 | 2.36% |
| 2024-03-15 | 7.51 | 7.62 | 7.40 | 7.62 | 7.62 | qfq | 51,431,701 | 386,193,526 | 0.66% |
| 2024-03-14 | 7.79 | 7.79 | 7.44 | 7.57 | 7.57 | qfq | 70,921,480 | 539,266,725 | -2.70% |
| 2024-03-13 | 7.70 | 7.92 | 7.67 | 7.78 | 7.78 | qfq | 94,603,133 | 738,685,896 | 0.91% |
| 2024-03-12 | 7.67 | 7.81 | 7.62 | 7.71 | 7.71 | qfq | 107,786,317 | 830,136,690 | 1.85% |
| 2024-03-11 | 7.33 | 7.58 | 7.26 | 7.57 | 7.57 | qfq | 88,789,200 | 664,151,997 | 3.84% |
| 2024-03-08 | 7.21 | 7.33 | 7.13 | 7.29 | 7.29 | qfq | 50,967,960 | 368,528,923 | 1.53% |
| 2024-03-07 | 7.44 | 7.53 | 7.17 | 7.18 | 7.18 | qfq | 94,163,842 | 690,161,225 | -4.39% |
| 2024-03-06 | 7.50 | 7.63 | 7.34 | 7.51 | 7.51 | qfq | 110,441,814 | 825,668,656 | -3.10% |
| 2024-03-05 | 7.56 | 7.89 | 7.48 | 7.75 | 7.75 | qfq | 173,245,557 | 1,328,934,179 | 4.03% |
| 2024-03-04 | 7.52 | 7.57 | 7.23 | 7.45 | 7.45 | qfq | 91,778,454 | 679,597,558 | 0.40% |
| 2024-03-01 | 7.34 | 7.45 | 7.26 | 7.42 | 7.42 | qfq | 136,393,428 | 1,003,628,610 | -0.40% |
| 2024-02-29 | 7.53 | 7.67 | 7.26 | 7.45 | 7.45 | qfq | 182,040,306 | 1,367,081,375 | 6.89% |
| 2024-02-28 | 7.59 | 7.70 | 6.93 | 6.97 | 6.97 | qfq | 140,465,356 | 1,038,098,476 | -7.93% |
| 2024-02-27 | 7.22 | 7.62 | 7.16 | 7.57 | 7.57 | qfq | 119,510,851 | 893,986,117 | 4.27% |
| 2024-02-26 | 7.23 | 7.39 | 7.12 | 7.26 | 7.26 | qfq | 95,411,398 | 693,024,353 | 0.00% |
| 2024-02-23 | 7.17 | 7.32 | 7.11 | 7.26 | 7.26 | qfq | 113,144,944 | 817,201,104 | 1.11% |
| 2024-02-22 | 7.10 | 7.26 | 7.00 | 7.18 | 7.18 | qfq | 110,687,564 | 789,308,540 | 0.14% |
| 2024-02-21 | 6.66 | 7.31 | 6.62 | 7.17 | 7.17 | qfq | 134,985,495 | 944,910,840 | 5.75% |
| 2024-02-20 | 6.61 | 6.82 | 6.55 | 6.78 | 6.78 | qfq | 84,324,159 | 565,166,659 | 0.15% |
| 2024-02-19 | 6.60 | 6.88 | 6.46 | 6.77 | 6.77 | qfq | 99,814,553 | 663,598,370 | 5.95% |
| 2024-02-08 | 6.19 | 6.46 | 6.19 | 6.39 | 6.39 | qfq | 77,542,967 | 490,734,422 | 4.07% |
| 2024-02-07 | 5.86 | 6.43 | 5.85 | 6.14 | 6.14 | qfq | 96,276,515 | 594,980,709 | 4.07% |
| 2024-02-06 | 5.45 | 6.05 | 5.25 | 5.90 | 5.90 | qfq | 89,251,812 | 507,038,777 | 3.33% |
| 2024-02-05 | 6.27 | 6.31 | 5.71 | 5.71 | 5.71 | qfq | 84,997,704 | 494,664,544 | -9.94% |
| 2024-02-02 | 6.49 | 6.77 | 6.12 | 6.34 | 6.34 | qfq | 89,213,722 | 576,909,870 | -2.76% |
| 2024-02-01 | 6.65 | 6.83 | 6.32 | 6.52 | 6.52 | qfq | 123,531,290 | 812,022,866 | -6.32% |
| 2024-01-31 | 6.73 | 7.15 | 6.71 | 6.96 | 6.96 | qfq | 150,435,514 | 1,061,200,010 | 7.08% |
| 2024-01-30 | 6.78 | 6.82 | 6.47 | 6.50 | 6.50 | qfq | 56,975,192 | 377,504,961 | -3.70% |
| 2024-01-29 | 7.30 | 7.36 | 6.74 | 6.75 | 6.75 | qfq | 91,742,574 | 637,578,847 | -8.54% |
| 2024-01-26 | 7.58 | 7.65 | 7.35 | 7.38 | 7.38 | qfq | 85,284,791 | 638,720,461 | -3.78% |
| 2024-01-25 | 7.32 | 7.74 | 7.18 | 7.67 | 7.67 | qfq | 100,502,210 | 757,103,703 | 3.23% |
| 2024-01-24 | 7.34 | 7.45 | 7.00 | 7.43 | 7.43 | qfq | 91,881,123 | 667,916,037 | 0.54% |
| 2024-01-23 | 7.25 | 7.46 | 6.99 | 7.39 | 7.39 | qfq | 90,392,717 | 659,551,799 | 1.79% |
| 2024-01-22 | 7.60 | 7.95 | 7.14 | 7.26 | 7.26 | qfq | 101,115,925 | 760,824,181 | -4.47% |
| 2024-01-19 | 7.99 | 8.15 | 7.58 | 7.60 | 7.60 | qfq | 92,787,600 | 722,806,383 | -4.76% |
| 2024-01-18 | 8.05 | 8.10 | 7.64 | 7.98 | 7.98 | qfq | 113,376,152 | 891,775,150 | -1.60% |
| 2024-01-17 | 8.55 | 8.57 | 8.09 | 8.11 | 8.11 | qfq | 131,638,910 | 1,091,843,233 | -5.37% |
| 2024-01-16 | 8.51 | 8.93 | 8.34 | 8.57 | 8.57 | qfq | 197,399,809 | 1,691,916,403 | 0.23% |
| 2024-01-15 | 8.80 | 8.93 | 8.41 | 8.55 | 8.55 | qfq | 226,096,585 | 1,947,950,249 | -1.27% |
| 2024-01-12 | 8.29 | 8.66 | 8.16 | 8.66 | 8.66 | qfq | 271,865,910 | 2,311,985,347 | 10.04% |
| 2024-01-11 | 7.48 | 7.87 | 7.48 | 7.87 | 7.87 | qfq | 38,593,912 | 299,869,697 | 10.07% |
| 2024-01-10 | 7.62 | 7.64 | 7.11 | 7.15 | 7.15 | qfq | 72,243,441 | 523,463,044 | -6.17% |
| 2024-01-09 | 7.87 | 8.03 | 7.50 | 7.62 | 7.62 | qfq | 76,845,865 | 593,583,664 | -2.31% |
| 2024-01-08 | 8.16 | 8.21 | 7.78 | 7.80 | 7.80 | qfq | 73,581,921 | 584,040,932 | -5.80% |
| 2024-01-05 | 8.69 | 8.75 | 8.15 | 8.28 | 8.28 | qfq | 129,361,580 | 1,088,298,625 | -6.12% |
| 2024-01-04 | 8.58 | 9.10 | 8.49 | 8.82 | 8.82 | qfq | 183,350,936 | 1,615,256,568 | 3.40% |
| 2024-01-03 | 8.53 | 8.70 | 8.35 | 8.53 | 8.53 | qfq | 73,996,897 | 629,154,126 | -0.70% |
| 2024-01-02 | 8.87 | 8.91 | 8.53 | 8.59 | 8.59 | qfq | 99,283,571 | 859,154,913 | -1.60% |
| 2023-12-29 | 7.93 | 8.73 | 7.85 | 8.73 | 8.73 | qfq | 115,853,192 | 972,947,590 | 9.95% |
| 2023-12-28 | 7.66 | 8.17 | 7.37 | 7.94 | 7.94 | qfq | 71,590,534 | 558,128,402 | 4.20% |
| 2023-12-27 | 7.68 | 7.74 | 7.49 | 7.62 | 7.62 | qfq | 50,980,108 | 386,955,195 | -0.26% |
| 2023-12-26 | 7.82 | 7.85 | 7.55 | 7.64 | 7.64 | qfq | 55,919,735 | 429,900,867 | -2.92% |
| 2023-12-25 | 8.00 | 8.25 | 7.44 | 7.87 | 7.87 | qfq | 100,714,890 | 783,356,577 | -4.14% |
| 2023-12-22 | 8.48 | 8.95 | 7.99 | 8.21 | 8.21 | qfq | 185,627,694 | 1,581,641,122 | -5.63% |
| 2023-12-21 | 8.08 | 8.70 | 8.05 | 8.70 | 8.70 | qfq | 148,437,193 | 1,265,032,545 | 6.23% |
| 2023-12-20 | 8.13 | 8.56 | 8.08 | 8.19 | 8.19 | qfq | 89,419,744 | 741,536,035 | 0.49% |
| 2023-12-19 | 8.12 | 8.23 | 8.06 | 8.15 | 8.15 | qfq | 42,306,672 | 344,421,899 | 0.87% |
| 2023-12-18 | 8.33 | 8.34 | 8.02 | 8.08 | 8.08 | qfq | 43,456,742 | 354,157,833 | -2.42% |
| 2023-12-15 | 8.22 | 8.48 | 8.13 | 8.28 | 8.28 | qfq | 48,311,359 | 400,018,849 | 0.24% |
| 2023-12-14 | 8.48 | 8.63 | 8.22 | 8.26 | 8.26 | qfq | 60,136,538 | 507,621,342 | -1.78% |
| 2023-12-13 | 8.51 | 8.66 | 8.41 | 8.41 | 8.41 | qfq | 61,999,292 | 528,153,726 | -1.75% |
| 2023-12-12 | 8.52 | 8.75 | 8.39 | 8.56 | 8.56 | qfq | 92,044,630 | 787,409,488 | 1.18% |
| 2023-12-11 | 8.26 | 8.48 | 8.23 | 8.46 | 8.46 | qfq | 63,515,558 | 530,992,261 | 3.30% |
| 2023-12-08 | 8.39 | 8.41 | 8.15 | 8.19 | 8.19 | qfq | 58,146,823 | 479,854,751 | -2.27% |
| 2023-12-07 | 8.27 | 8.47 | 8.27 | 8.38 | 8.38 | qfq | 59,417,946 | 497,600,455 | 0.24% |
| 2023-12-06 | 8.14 | 8.45 | 8.10 | 8.36 | 8.36 | qfq | 74,661,105 | 616,895,894 | 2.45% |
| 2023-12-05 | 8.53 | 8.57 | 8.16 | 8.16 | 8.16 | qfq | 70,817,925 | 586,982,157 | -4.56% |
| 2023-12-04 | 8.57 | 8.69 | 8.50 | 8.55 | 8.55 | qfq | 77,751,232 | 668,104,320 | -0.81% |
| 2023-12-01 | 8.00 | 8.70 | 7.98 | 8.62 | 8.62 | qfq | 158,295,665 | 1,329,895,154 | 8.16% |
| 2023-11-30 | 8.38 | 8.41 | 7.83 | 7.97 | 7.97 | qfq | 121,682,631 | 981,137,109 | -6.01% |
| 2023-11-29 | 8.26 | 8.55 | 8.18 | 8.48 | 8.48 | qfq | 89,668,684 | 752,069,630 | 1.92% |
| 2023-11-28 | 8.28 | 8.38 | 8.16 | 8.32 | 8.32 | qfq | 72,162,254 | 597,246,141 | 1.09% |
| 2023-11-27 | 8.29 | 8.52 | 8.20 | 8.23 | 8.23 | qfq | 85,293,009 | 708,725,888 | -2.72% |
| 2023-11-24 | 9.01 | 9.05 | 8.43 | 8.46 | 8.46 | qfq | 141,464,445 | 1,225,296,504 | -6.31% |
| 2023-11-23 | 9.38 | 9.60 | 8.85 | 9.03 | 9.03 | qfq | 211,539,920 | 1,921,734,302 | -8.14% |
| 2023-11-22 | 9.71 | 10.54 | 9.48 | 9.83 | 9.83 | qfq | 339,437,829 | 3,385,760,670 | -0.91% |
| 2023-11-21 | 8.91 | 9.92 | 8.91 | 9.92 | 9.92 | qfq | 218,301,798 | 2,072,277,407 | 9.98% |
| 2023-11-20 | 8.55 | 9.20 | 8.46 | 9.02 | 9.02 | qfq | 199,443,532 | 1,778,312,167 | 5.01% |
| 2023-11-17 | 8.50 | 8.88 | 8.44 | 8.59 | 8.59 | qfq | 123,023,857 | 1,060,306,805 | -0.81% |
| 2023-11-16 | 8.56 | 8.94 | 8.46 | 8.66 | 8.66 | qfq | 150,244,945 | 1,316,334,160 | 0.23% |
| 2023-11-15 | 8.88 | 9.10 | 8.53 | 8.64 | 8.64 | qfq | 178,349,961 | 1,565,693,661 | -3.46% |
| 2023-11-14 | 8.55 | 9.30 | 8.55 | 8.95 | 8.95 | qfq | 248,222,718 | 2,217,034,276 | 5.67% |
| 2023-11-13 | 8.40 | 8.69 | 8.27 | 8.47 | 8.47 | qfq | 159,818,844 | 1,350,499,916 | 1.93% |
| 2023-11-10 | 8.01 | 8.80 | 7.91 | 8.31 | 8.31 | qfq | 192,853,601 | 1,615,592,900 | 2.72% |
| 2023-11-09 | 8.70 | 8.70 | 8.05 | 8.09 | 8.09 | qfq | 215,492,735 | 1,791,956,560 | -9.51% |
| 2023-11-08 | 8.46 | 9.08 | 8.30 | 8.94 | 8.94 | qfq | 278,283,864 | 2,409,901,234 | 2.64% |
| 2023-11-07 | 8.71 | 9.76 | 8.68 | 8.71 | 8.71 | qfq | 350,212,067 | 3,212,881,316 | -1.80% |
| 2023-11-06 | 8.93 | 9.20 | 8.61 | 8.87 | 8.87 | qfq | 290,452,506 | 2,577,456,082 | 2.31% |
| 2023-11-03 | 9.40 | 9.49 | 8.37 | 8.67 | 8.67 | qfq | 313,895,386 | 2,747,073,480 | -6.77% |
| 2023-11-02 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | qfq | 92,308,368 | 852,447,170 | 10.06% |
| 2023-11-01 | 7.99 | 8.86 | 7.50 | 8.45 | 8.45 | qfq | 317,751,736 | 2,538,379,751 | 4.84% |
| 2023-10-31 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | qfq | 13,344,366 | 107,555,590 | 9.96% |
| 2023-10-30 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | qfq | 17,659,278 | 129,442,508 | 10.06% |
| 2023-10-27 | 6.51 | 6.67 | 6.23 | 6.66 | 6.66 | qfq | 54,036,601 | 348,809,843 | 1.68% |
| 2023-10-26 | 6.50 | 6.63 | 6.40 | 6.55 | 6.55 | qfq | 46,063,599 | 301,294,137 | 0.15% |
| 2023-10-25 | 6.37 | 6.65 | 6.33 | 6.54 | 6.54 | qfq | 41,363,605 | 269,252,127 | 2.67% |
| 2023-10-24 | 6.46 | 6.51 | 6.30 | 6.37 | 6.37 | qfq | 35,713,154 | 228,059,991 | 0.00% |
| 2023-10-23 | 6.64 | 6.65 | 6.33 | 6.37 | 6.37 | qfq | 34,141,150 | 220,148,036 | -3.92% |
| 2023-10-20 | 6.75 | 6.87 | 6.57 | 6.63 | 6.63 | qfq | 42,398,374 | 283,152,846 | -2.79% |
| 2023-10-19 | 7.01 | 7.11 | 6.81 | 6.82 | 6.82 | qfq | 54,102,828 | 375,542,035 | -3.54% |
| 2023-10-18 | 6.84 | 7.28 | 6.71 | 7.07 | 7.07 | qfq | 80,889,737 | 566,959,589 | 2.02% |
| 2023-10-17 | 7.10 | 7.16 | 6.82 | 6.93 | 6.93 | qfq | 64,879,880 | 449,988,749 | -2.26% |
| 2023-10-16 | 6.92 | 7.28 | 6.80 | 7.09 | 7.09 | qfq | 106,253,651 | 753,377,678 | 1.87% |
| 2023-10-13 | 7.04 | 7.13 | 6.95 | 6.96 | 6.96 | qfq | 60,235,131 | 421,809,951 | -0.57% |
| 2023-10-12 | 7.18 | 7.30 | 6.94 | 7.00 | 7.00 | qfq | 113,160,725 | 803,664,832 | -2.23% |
| 2023-10-11 | 7.21 | 7.38 | 6.99 | 7.16 | 7.16 | qfq | 186,617,937 | 1,336,985,667 | 1.99% |
| 2023-10-10 | 6.38 | 7.02 | 6.31 | 7.02 | 7.02 | qfq | 161,260,507 | 1,102,693,145 | 10.03% |
| 2023-10-09 | 6.36 | 6.42 | 6.30 | 6.38 | 6.38 | qfq | 22,305,557 | 142,151,501 | -1.24% |
| 2023-09-28 | 6.35 | 6.49 | 6.33 | 6.46 | 6.46 | qfq | 29,829,117 | 191,546,661 | 1.89% |
| 2023-09-27 | 6.22 | 6.50 | 6.17 | 6.34 | 6.34 | qfq | 34,653,181 | 218,908,233 | 0.96% |
| 2023-09-26 | 6.36 | 6.40 | 6.25 | 6.28 | 6.28 | qfq | 35,523,861 | 223,999,841 | -0.95% |
| 2023-09-25 | 6.02 | 6.63 | 6.00 | 6.34 | 6.34 | qfq | 103,095,076 | 664,510,296 | 4.97% |
| 2023-09-22 | 5.67 | 6.05 | 5.65 | 6.04 | 6.04 | qfq | 35,051,272 | 207,002,730 | 6.15% |
| 2023-09-21 | 5.70 | 5.79 | 5.66 | 5.69 | 5.69 | qfq | 12,379,696 | 70,906,092 | -0.70% |
| 2023-09-20 | 5.75 | 5.79 | 5.71 | 5.73 | 5.73 | qfq | 10,247,068 | 58,908,263 | -0.35% |
| 2023-09-19 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | qfq | 17,090,165 | 98,837,268 | -2.04% |
| 2023-09-18 | 5.82 | 5.92 | 5.77 | 5.87 | 5.87 | qfq | 14,513,472 | 85,168,462 | 0.34% |
| 2023-09-15 | 5.92 | 5.92 | 5.82 | 5.85 | 5.85 | qfq | 11,837,400 | 69,477,882 | -0.68% |
| 2023-09-14 | 6.00 | 6.02 | 5.86 | 5.89 | 5.89 | qfq | 15,769,030 | 93,521,430 | -1.51% |
| 2023-09-13 | 6.15 | 6.18 | 5.92 | 5.98 | 5.98 | qfq | 25,297,163 | 152,152,108 | -2.92% |
| 2023-09-12 | 6.18 | 6.23 | 6.15 | 6.16 | 6.16 | qfq | 15,784,900 | 97,515,231 | -0.96% |
| 2023-09-11 | 6.13 | 6.26 | 6.12 | 6.22 | 6.22 | qfq | 29,650,317 | 183,549,775 | 2.30% |
| 2023-09-08 | 6.03 | 6.12 | 5.97 | 6.08 | 6.08 | qfq | 17,323,610 | 104,885,851 | 0.66% |
| 2023-09-07 | 6.12 | 6.18 | 6.03 | 6.04 | 6.04 | qfq | 14,327,548 | 87,458,817 | -1.47% |
| 2023-09-06 | 6.09 | 6.15 | 5.99 | 6.13 | 6.13 | qfq | 18,179,001 | 110,506,332 | 0.33% |
| 2023-09-05 | 6.16 | 6.17 | 6.09 | 6.11 | 6.11 | qfq | 13,502,155 | 82,573,433 | -0.97% |
| 2023-09-04 | 6.10 | 6.17 | 6.06 | 6.17 | 6.17 | qfq | 18,973,953 | 116,122,718 | 1.48% |
| 2023-09-01 | 6.12 | 6.15 | 6.05 | 6.08 | 6.08 | qfq | 15,688,240 | 95,485,944 | -0.33% |
| 2023-08-31 | 6.18 | 6.19 | 6.09 | 6.10 | 6.10 | qfq | 17,417,260 | 106,586,680 | -1.45% |
| 2023-08-30 | 6.10 | 6.23 | 6.07 | 6.19 | 6.19 | qfq | 29,262,753 | 180,323,916 | 1.64% |
| 2023-08-29 | 5.80 | 6.10 | 5.76 | 6.09 | 6.09 | qfq | 28,406,046 | 170,627,509 | 5.00% |
| 2023-08-28 | 6.08 | 6.12 | 5.78 | 5.80 | 5.80 | qfq | 28,255,632 | 168,024,823 | 1.05% |
| 2023-08-25 | 5.95 | 5.96 | 5.70 | 5.74 | 5.74 | qfq | 28,413,823 | 165,071,266 | -4.65% |
| 2023-08-24 | 6.02 | 6.13 | 5.98 | 6.02 | 6.02 | qfq | 20,654,765 | 124,897,612 | 0.33% |
| 2023-08-23 | 6.08 | 6.12 | 5.99 | 6.00 | 6.00 | qfq | 17,754,745 | 107,468,592 | -1.80% |
| 2023-08-22 | 6.00 | 6.12 | 5.96 | 6.11 | 6.11 | qfq | 22,260,142 | 134,605,014 | 2.00% |
| 2023-08-21 | 6.04 | 6.14 | 5.98 | 5.99 | 5.99 | qfq | 17,438,180 | 105,432,849 | -0.83% |
| 2023-08-18 | 6.20 | 6.24 | 6.04 | 6.04 | 6.04 | qfq | 24,979,597 | 152,588,992 | -2.89% |
| 2023-08-17 | 6.10 | 6.38 | 6.07 | 6.22 | 6.22 | qfq | 26,760,539 | 166,367,889 | 1.80% |
| 2023-08-16 | 6.31 | 6.34 | 6.03 | 6.11 | 6.11 | qfq | 37,973,955 | 233,648,881 | -4.23% |
| 2023-08-15 | 6.55 | 6.60 | 6.30 | 6.38 | 6.38 | qfq | 44,590,121 | 284,866,521 | -3.63% |
| 2023-08-14 | 6.34 | 6.62 | 6.28 | 6.62 | 6.62 | qfq | 30,284,041 | 196,341,816 | 0.46% |
| 2023-08-11 | 6.56 | 6.77 | 6.48 | 6.59 | 6.59 | qfq | 49,838,249 | 331,622,574 | 1.07% |
| 2023-08-10 | 6.53 | 6.62 | 6.42 | 6.52 | 6.52 | qfq | 16,044,595 | 104,773,358 | -0.31% |
| 2023-08-09 | 6.63 | 6.74 | 6.52 | 6.54 | 6.54 | qfq | 25,607,926 | 169,510,610 | -1.95% |
| 2023-08-08 | 6.60 | 6.67 | 6.56 | 6.67 | 6.67 | qfq | 25,919,418 | 171,913,814 | 1.06% |
| 2023-08-07 | 6.59 | 6.65 | 6.57 | 6.60 | 6.60 | qfq | 24,246,675 | 160,182,653 | 0.00% |
| 2023-08-04 | 6.37 | 6.69 | 6.35 | 6.60 | 6.60 | qfq | 49,246,951 | 322,998,015 | 3.29% |
| 2023-08-03 | 6.49 | 6.53 | 6.33 | 6.39 | 6.39 | qfq | 25,437,838 | 163,099,960 | -2.14% |
| 2023-08-02 | 6.45 | 6.63 | 6.44 | 6.53 | 6.53 | qfq | 26,833,690 | 176,172,647 | 0.77% |
| 2023-08-01 | 6.45 | 6.50 | 6.42 | 6.48 | 6.48 | qfq | 15,045,974 | 97,234,263 | 0.00% |
| 2023-07-31 | 6.38 | 6.51 | 6.36 | 6.48 | 6.48 | qfq | 17,791,330 | 114,722,187 | 1.09% |
| 2023-07-28 | 6.32 | 6.44 | 6.22 | 6.41 | 6.41 | qfq | 18,118,078 | 114,760,164 | 1.26% |
| 2023-07-27 | 6.46 | 6.49 | 6.28 | 6.33 | 6.33 | qfq | 18,461,496 | 117,858,890 | -2.01% |
| 2023-07-26 | 6.55 | 6.58 | 6.43 | 6.46 | 6.46 | qfq | 18,268,308 | 118,194,378 | -1.82% |
| 2023-07-25 | 6.49 | 6.59 | 6.48 | 6.58 | 6.58 | qfq | 17,992,087 | 117,905,177 | 2.02% |
| 2023-07-24 | 6.46 | 6.54 | 6.39 | 6.45 | 6.45 | qfq | 12,197,514 | 78,799,790 | -0.46% |
| 2023-07-21 | 6.54 | 6.59 | 6.43 | 6.48 | 6.48 | qfq | 20,830,636 | 135,381,893 | -1.97% |
| 2023-07-20 | 6.53 | 6.80 | 6.47 | 6.61 | 6.61 | qfq | 33,697,276 | 223,295,803 | 1.85% |
| 2023-07-19 | 6.44 | 6.54 | 6.41 | 6.49 | 6.49 | qfq | 17,568,435 | 113,716,896 | 0.62% |
| 2023-07-18 | 6.62 | 6.64 | 6.36 | 6.45 | 6.45 | qfq | 24,912,652 | 160,528,140 | -2.71% |