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
中交发展000736.SZ
最近收盘价3.982026-07-17
最近交易日2026-07-17
成交量（股）12,067,400
成交额（元）48,591,797
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.06 | 4.14 | 3.94 | 3.98 | 3.98 | qfq | 12,067,400 | 48,591,797 | -1.97% |
| 2026-07-16 | 3.95 | 4.12 | 3.95 | 4.06 | 4.06 | qfq | 9,830,768 | 39,852,318 | 1.75% |
| 2026-07-15 | 3.87 | 4.05 | 3.87 | 3.99 | 3.99 | qfq | 13,670,445 | 54,666,452 | 2.05% |
| 2026-07-14 | 3.76 | 4.01 | 3.74 | 3.91 | 3.91 | qfq | 11,577,500 | 44,746,092 | 4.27% |
| 2026-07-13 | 3.89 | 3.92 | 3.73 | 3.75 | 3.75 | qfq | 10,215,600 | 38,814,104 | -4.09% |
| 2026-07-10 | 3.80 | 3.98 | 3.75 | 3.91 | 3.91 | qfq | 13,120,000 | 51,164,811 | 2.62% |
| 2026-07-09 | 3.88 | 3.90 | 3.77 | 3.81 | 3.81 | qfq | 9,292,734 | 35,501,842 | -1.80% |
| 2026-07-08 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 6,709,900 | 25,862,439 | 0.52% |
| 2026-07-07 | 4.08 | 4.08 | 3.85 | 3.86 | 3.86 | qfq | 14,472,500 | 56,776,038 | -6.31% |
| 2026-07-06 | 4.05 | 4.12 | 3.96 | 4.12 | 4.12 | qfq | 16,237,739 | 65,864,776 | 4.04% |
| 2026-07-03 | 3.91 | 4.02 | 3.88 | 3.96 | 3.96 | qfq | 11,958,900 | 47,247,189 | 1.54% |
| 2026-07-02 | 3.85 | 4.06 | 3.82 | 3.90 | 3.90 | qfq | 17,045,710 | 66,847,053 | 1.30% |
| 2026-07-01 | 3.66 | 3.88 | 3.62 | 3.85 | 3.85 | qfq | 15,799,045 | 59,771,597 | 5.48% |
| 2026-06-30 | 3.68 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 11,019,900 | 40,256,631 | -1.62% |
| 2026-06-29 | 3.68 | 3.75 | 3.56 | 3.71 | 3.71 | qfq | 14,380,000 | 52,753,175 | 0.82% |
| 2026-06-26 | 3.79 | 3.83 | 3.66 | 3.68 | 3.68 | qfq | 13,902,320 | 51,850,318 | -2.65% |
| 2026-06-25 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | qfq | 11,648,400 | 44,349,088 | -2.33% |
| 2026-06-24 | 4.04 | 4.11 | 3.81 | 3.87 | 3.87 | qfq | 17,038,936 | 66,661,938 | -3.97% |
| 2026-06-23 | 3.87 | 4.25 | 3.85 | 4.03 | 4.03 | qfq | 24,069,422 | 97,653,859 | 3.07% |
| 2026-06-22 | 4.06 | 4.06 | 3.79 | 3.91 | 3.91 | qfq | 21,305,050 | 82,625,711 | -3.69% |
| 2026-06-18 | 4.36 | 4.37 | 4.06 | 4.06 | 4.06 | qfq | 22,804,713 | 95,039,092 | -7.52% |
| 2026-06-17 | 4.59 | 4.59 | 4.36 | 4.39 | 4.39 | qfq | 30,159,430 | 133,958,308 | -4.98% |
| 2026-06-16 | 4.32 | 4.62 | 4.23 | 4.62 | 4.62 | qfq | 17,248,196 | 77,383,297 | 10.00% |
| 2026-06-15 | 4.28 | 4.40 | 4.16 | 4.20 | 4.20 | qfq | 17,199,137 | 73,479,092 | -1.64% |
| 2026-06-12 | 4.18 | 4.38 | 4.02 | 4.27 | 4.27 | qfq | 21,379,424 | 90,121,973 | 2.64% |
| 2026-06-11 | 4.16 | 4.34 | 4.12 | 4.16 | 4.16 | qfq | 16,882,429 | 71,079,874 | -1.65% |
| 2026-06-10 | 4.30 | 4.39 | 4.11 | 4.23 | 4.23 | qfq | 24,861,489 | 104,845,426 | -2.53% |
| 2026-06-09 | 4.56 | 4.59 | 4.33 | 4.34 | 4.34 | qfq | 21,661,612 | 95,221,059 | -4.41% |
| 2026-06-08 | 4.56 | 4.79 | 4.48 | 4.54 | 4.54 | qfq | 17,614,100 | 81,165,064 | -4.22% |
| 2026-06-05 | 4.76 | 4.85 | 4.60 | 4.74 | 4.74 | qfq | 21,777,164 | 102,530,850 | -2.07% |
| 2026-06-04 | 5.16 | 5.24 | 4.84 | 4.84 | 4.84 | qfq | 29,354,575 | 145,836,103 | -10.04% |
| 2026-06-03 | 5.50 | 5.56 | 5.30 | 5.38 | 5.38 | qfq | 33,013,856 | 179,752,922 | 0.19% |
| 2026-06-01 | 5.34 | 5.39 | 5.22 | 5.37 | 5.37 | qfq | 5,252,692 | 27,991,542 | 0.19% |
| 2026-05-29 | 5.39 | 5.53 | 5.33 | 5.36 | 5.36 | qfq | 6,859,226 | 37,306,056 | -0.19% |
| 2026-05-28 | 5.32 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 3,632,300 | 19,382,015 | 0.94% |
| 2026-05-27 | 5.40 | 5.40 | 5.26 | 5.32 | 5.32 | qfq | 5,700,133 | 30,401,363 | -1.48% |
| 2026-05-26 | 5.53 | 5.53 | 5.35 | 5.40 | 5.40 | qfq | 6,282,840 | 34,075,216 | -3.05% |
| 2026-05-25 | 5.50 | 5.58 | 5.38 | 5.57 | 5.57 | qfq | 8,470,700 | 46,322,745 | 1.46% |
| 2026-05-22 | 5.39 | 5.55 | 5.30 | 5.49 | 5.49 | qfq | 9,354,730 | 50,891,934 | 2.43% |
| 2026-05-21 | 5.37 | 5.51 | 5.34 | 5.36 | 5.36 | qfq | 9,150,600 | 49,722,009 | -0.37% |
| 2026-05-20 | 5.31 | 5.42 | 5.29 | 5.38 | 5.38 | qfq | 6,882,050 | 36,878,061 | 0.56% |
| 2026-05-19 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | qfq | 5,674,553 | 30,327,000 | -0.56% |
| 2026-05-18 | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | qfq | 5,717,300 | 30,823,984 | -2.00% |
| 2026-05-15 | 5.47 | 5.51 | 5.42 | 5.49 | 5.49 | qfq | 5,792,955 | 31,700,655 | 0.37% |
| 2026-05-14 | 5.63 | 5.63 | 5.43 | 5.47 | 5.47 | qfq | 9,436,419 | 51,963,182 | -3.01% |
| 2026-05-13 | 5.65 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 6,281,655 | 35,377,452 | -0.53% |
| 2026-05-12 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | qfq | 5,924,100 | 33,518,607 | 0.35% |
| 2026-05-11 | 5.68 | 5.70 | 5.59 | 5.65 | 5.65 | qfq | 6,400,676 | 36,085,902 | -0.53% |
| 2026-05-08 | 5.48 | 5.69 | 5.48 | 5.68 | 5.68 | qfq | 9,578,600 | 53,534,645 | 3.09% |
| 2026-05-07 | 5.44 | 5.51 | 5.40 | 5.51 | 5.51 | qfq | 5,840,492 | 31,966,316 | 1.66% |
| 2026-05-06 | 5.48 | 5.55 | 5.39 | 5.42 | 5.42 | qfq | 7,285,192 | 39,716,067 | -1.45% |
| 2026-04-30 | 5.51 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 5,777,030 | 31,790,662 | 0.36% |
| 2026-04-29 | 5.43 | 5.53 | 5.43 | 5.48 | 5.48 | qfq | 6,651,456 | 36,468,669 | -0.36% |
| 2026-04-28 | 5.46 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 8,972,479 | 49,226,169 | 0.00% |
| 2026-04-27 | 5.29 | 5.50 | 5.27 | 5.50 | 5.50 | qfq | 10,965,900 | 59,483,515 | 3.58% |
| 2026-04-24 | 5.20 | 5.31 | 5.15 | 5.31 | 5.31 | qfq | 5,619,100 | 29,403,813 | 2.12% |
| 2026-04-23 | 5.25 | 5.27 | 5.17 | 5.20 | 5.20 | qfq | 4,696,433 | 24,493,755 | -1.33% |
| 2026-04-22 | 5.32 | 5.35 | 5.25 | 5.27 | 5.27 | qfq | 6,365,079 | 33,665,444 | 0.57% |
| 2026-04-21 | 5.25 | 5.30 | 5.21 | 5.24 | 5.24 | qfq | 4,260,167 | 22,400,395 | -0.57% |
| 2026-04-20 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | qfq | 5,485,034 | 28,903,787 | -0.94% |
| 2026-04-17 | 5.27 | 5.34 | 5.23 | 5.32 | 5.32 | qfq | 6,367,000 | 33,696,770 | 0.76% |
| 2026-04-16 | 5.25 | 5.33 | 5.18 | 5.28 | 5.28 | qfq | 6,453,733 | 34,030,008 | 0.96% |
| 2026-04-15 | 5.40 | 5.41 | 5.15 | 5.23 | 5.23 | qfq | 18,285,968 | 95,817,150 | -3.51% |
| 2026-04-14 | 5.31 | 5.43 | 5.31 | 5.42 | 5.42 | qfq | 9,004,121 | 48,528,548 | 2.65% |
| 2026-04-13 | 5.10 | 5.33 | 5.09 | 5.28 | 5.28 | qfq | 8,468,342 | 44,461,659 | 3.13% |
| 2026-04-10 | 5.09 | 5.15 | 5.06 | 5.12 | 5.12 | qfq | 4,029,671 | 20,595,165 | 1.39% |
| 2026-04-09 | 5.01 | 5.09 | 4.99 | 5.05 | 5.05 | qfq | 4,031,311 | 20,286,971 | 0.00% |
| 2026-04-08 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | qfq | 5,040,534 | 25,219,410 | 3.48% |
| 2026-04-07 | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | qfq | 3,222,768 | 15,603,392 | 1.88% |
| 2026-04-03 | 4.95 | 4.96 | 4.78 | 4.79 | 4.79 | qfq | 5,359,965 | 25,989,354 | -3.23% |
| 2026-04-02 | 5.04 | 5.06 | 4.85 | 4.95 | 4.95 | qfq | 5,679,010 | 28,095,873 | -2.17% |
| 2026-04-01 | 5.16 | 5.17 | 5.02 | 5.06 | 5.06 | qfq | 4,592,687 | 23,257,998 | 0.60% |
| 2026-03-31 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | qfq | 4,294,600 | 21,821,526 | -0.98% |
| 2026-03-30 | 4.90 | 5.09 | 4.90 | 5.08 | 5.08 | qfq | 6,518,900 | 32,633,518 | 1.80% |
| 2026-03-27 | 4.80 | 5.02 | 4.80 | 4.99 | 4.99 | qfq | 7,397,600 | 36,569,376 | 2.89% |
| 2026-03-26 | 4.85 | 4.95 | 4.80 | 4.85 | 4.85 | qfq | 7,420,824 | 36,123,973 | -0.61% |
| 2026-03-25 | 4.77 | 4.88 | 4.75 | 4.88 | 4.88 | qfq | 6,955,158 | 33,408,949 | 2.09% |
| 2026-03-24 | 4.77 | 4.81 | 4.53 | 4.78 | 4.78 | qfq | 13,701,410 | 63,688,728 | 0.21% |
| 2026-03-23 | 4.90 | 4.91 | 4.77 | 4.77 | 4.77 | qfq | 8,649,626 | 41,397,833 | -4.98% |
| 2026-03-20 | 5.15 | 5.16 | 5.02 | 5.02 | 5.02 | qfq | 6,024,400 | 30,619,342 | -2.14% |
| 2026-03-19 | 5.22 | 5.25 | 5.11 | 5.13 | 5.13 | qfq | 5,983,100 | 31,047,132 | -2.47% |
| 2026-03-18 | 5.25 | 5.27 | 5.18 | 5.26 | 5.26 | qfq | 7,094,500 | 37,052,423 | -0.75% |
| 2026-03-17 | 5.33 | 5.40 | 5.29 | 5.30 | 5.30 | qfq | 5,071,507 | 27,110,068 | 0.00% |
| 2026-03-16 | 5.37 | 5.38 | 5.26 | 5.30 | 5.30 | qfq | 5,544,200 | 29,443,023 | -1.30% |
| 2026-03-13 | 5.35 | 5.44 | 5.34 | 5.37 | 5.37 | qfq | 6,234,822 | 33,637,525 | -0.19% |
| 2026-03-12 | 5.37 | 5.40 | 5.34 | 5.38 | 5.38 | qfq | 4,921,034 | 26,427,909 | 0.19% |
| 2026-03-11 | 5.40 | 5.40 | 5.32 | 5.37 | 5.37 | qfq | 4,979,351 | 26,631,245 | -0.19% |
| 2026-03-10 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | qfq | 5,985,428 | 31,997,192 | 1.70% |
| 2026-03-09 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | qfq | 6,159,500 | 32,447,515 | -0.94% |
| 2026-03-06 | 5.19 | 5.35 | 5.17 | 5.34 | 5.34 | qfq | 7,517,618 | 39,668,075 | 2.30% |
| 2026-03-05 | 5.21 | 5.25 | 5.17 | 5.22 | 5.22 | qfq | 6,427,300 | 33,488,036 | 0.97% |
| 2026-03-04 | 5.21 | 5.25 | 5.09 | 5.17 | 5.17 | qfq | 9,249,500 | 47,821,615 | -1.34% |
| 2026-03-03 | 5.35 | 5.45 | 5.24 | 5.24 | 5.24 | qfq | 9,836,150 | 52,659,270 | -1.50% |
| 2026-03-02 | 5.29 | 5.35 | 5.22 | 5.32 | 5.32 | qfq | 7,717,750 | 40,884,026 | -1.48% |
| 2026-02-27 | 5.24 | 5.49 | 5.23 | 5.40 | 5.40 | qfq | 9,678,602 | 52,091,438 | 3.25% |
| 2026-02-26 | 5.30 | 5.36 | 5.23 | 5.23 | 5.23 | qfq | 6,353,200 | 33,657,748 | -0.95% |
| 2026-02-25 | 5.16 | 5.28 | 5.15 | 5.28 | 5.28 | qfq | 6,985,803 | 36,567,874 | 2.33% |
| 2026-02-24 | 5.11 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 6,395,728 | 32,934,598 | 0.58% |
| 2026-02-13 | 5.16 | 5.21 | 5.13 | 5.13 | 5.13 | qfq | 4,220,000 | 21,790,063 | -0.58% |
| 2026-02-12 | 5.23 | 5.25 | 5.16 | 5.16 | 5.16 | qfq | 6,395,400 | 33,329,666 | -1.53% |
| 2026-02-11 | 5.23 | 5.28 | 5.21 | 5.24 | 5.24 | qfq | 4,947,814 | 25,937,746 | -0.38% |
| 2026-02-10 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | qfq | 5,890,924 | 30,779,874 | 0.77% |
| 2026-02-09 | 5.23 | 5.28 | 5.20 | 5.22 | 5.22 | qfq | 7,274,100 | 38,083,591 | 0.00% |
| 2026-02-06 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 6,604,700 | 34,446,949 | -0.38% |
| 2026-02-05 | 5.18 | 5.28 | 5.14 | 5.24 | 5.24 | qfq | 10,232,015 | 53,311,290 | 1.16% |
| 2026-02-04 | 5.14 | 5.24 | 5.07 | 5.18 | 5.18 | qfq | 15,811,155 | 81,489,556 | 0.58% |
| 2026-02-03 | 5.15 | 5.19 | 5.15 | 5.15 | 5.15 | qfq | 18,812,336 | 96,924,195 | -4.98% |
| 2026-02-02 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | qfq | 1,884,300 | 10,212,906 | -4.91% |
| 2026-01-30 | 5.81 | 5.84 | 5.65 | 5.70 | 5.70 | qfq | 11,436,658 | 65,404,547 | -2.40% |
| 2026-01-29 | 5.77 | 5.87 | 5.69 | 5.84 | 5.84 | qfq | 9,140,193 | 52,980,633 | 0.86% |
| 2026-01-28 | 5.83 | 5.88 | 5.76 | 5.79 | 5.79 | qfq | 6,416,503 | 37,251,562 | -0.86% |
| 2026-01-27 | 5.90 | 5.90 | 5.76 | 5.84 | 5.84 | qfq | 7,332,760 | 42,666,769 | -1.35% |
| 2026-01-26 | 5.95 | 5.95 | 5.84 | 5.92 | 5.92 | qfq | 9,491,176 | 55,836,676 | -1.00% |
| 2026-01-23 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | qfq | 8,232,223 | 49,119,913 | -0.33% |
| 2026-01-22 | 5.82 | 6.00 | 5.78 | 6.00 | 6.00 | qfq | 12,744,215 | 75,405,628 | 2.92% |
| 2026-01-21 | 5.79 | 5.84 | 5.77 | 5.83 | 5.83 | qfq | 7,066,056 | 40,991,799 | -0.17% |
| 2026-01-20 | 5.80 | 5.94 | 5.77 | 5.84 | 5.84 | qfq | 11,540,253 | 67,446,688 | 0.00% |
| 2026-01-19 | 5.64 | 5.95 | 5.63 | 5.84 | 5.84 | qfq | 15,346,908 | 89,611,650 | 3.00% |
| 2026-01-16 | 5.60 | 5.68 | 5.55 | 5.67 | 5.67 | qfq | 8,762,032 | 49,027,520 | 1.43% |
| 2026-01-15 | 5.47 | 5.59 | 5.45 | 5.59 | 5.59 | qfq | 9,064,939 | 50,082,935 | 2.19% |
| 2026-01-14 | 5.48 | 5.56 | 5.45 | 5.47 | 5.47 | qfq | 10,523,970 | 57,957,324 | -0.73% |
| 2026-01-13 | 5.52 | 5.58 | 5.49 | 5.51 | 5.51 | qfq | 9,561,688 | 52,913,995 | -0.54% |
| 2026-01-12 | 5.59 | 5.59 | 5.52 | 5.54 | 5.54 | qfq | 11,178,466 | 61,961,378 | -1.42% |
| 2026-01-09 | 5.67 | 5.68 | 5.58 | 5.62 | 5.62 | qfq | 8,353,978 | 46,924,583 | -0.53% |
| 2026-01-08 | 5.51 | 5.69 | 5.50 | 5.65 | 5.65 | qfq | 9,265,678 | 52,003,316 | 1.99% |
| 2026-01-07 | 5.61 | 5.64 | 5.51 | 5.54 | 5.54 | qfq | 9,043,800 | 50,347,138 | -1.77% |
| 2026-01-06 | 5.44 | 5.71 | 5.41 | 5.64 | 5.64 | qfq | 15,300,934 | 85,311,840 | 3.68% |
| 2026-01-05 | 5.36 | 5.44 | 5.34 | 5.44 | 5.44 | qfq | 9,500,278 | 51,348,008 | 1.30% |
| 2025-12-31 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 5,957,200 | 31,795,254 | 0.94% |
| 2025-12-30 | 5.29 | 5.33 | 5.25 | 5.32 | 5.32 | qfq | 7,528,060 | 39,852,591 | 0.00% |
| 2025-12-29 | 5.36 | 5.36 | 5.25 | 5.32 | 5.32 | qfq | 8,953,610 | 47,610,428 | -1.48% |
| 2025-12-26 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | qfq | 8,678,401 | 46,905,297 | -0.74% |
| 2025-12-25 | 5.43 | 5.49 | 5.42 | 5.44 | 5.44 | qfq | 6,606,400 | 35,956,110 | 0.37% |
| 2025-12-24 | 5.36 | 5.42 | 5.35 | 5.42 | 5.42 | qfq | 4,396,825 | 23,709,776 | 0.74% |
| 2025-12-23 | 5.43 | 5.47 | 5.36 | 5.38 | 5.38 | qfq | 6,475,300 | 35,095,034 | -1.10% |
| 2025-12-22 | 5.39 | 5.47 | 5.35 | 5.44 | 5.44 | qfq | 7,410,537 | 40,191,880 | 0.93% |
| 2025-12-19 | 5.33 | 5.40 | 5.31 | 5.39 | 5.39 | qfq | 5,969,500 | 32,047,903 | 1.13% |
| 2025-12-18 | 5.28 | 5.42 | 5.27 | 5.33 | 5.33 | qfq | 7,994,310 | 42,887,675 | 0.00% |
| 2025-12-17 | 5.28 | 5.33 | 5.22 | 5.33 | 5.33 | qfq | 7,226,700 | 38,089,955 | 0.38% |
| 2025-12-16 | 5.41 | 5.44 | 5.24 | 5.31 | 5.31 | qfq | 11,157,700 | 59,283,418 | -2.03% |
| 2025-12-15 | 5.51 | 5.51 | 5.40 | 5.42 | 5.42 | qfq | 7,510,635 | 40,911,642 | -2.17% |
| 2025-12-12 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | qfq | 4,644,000 | 25,812,006 | 0.36% |
| 2025-12-11 | 5.72 | 5.72 | 5.51 | 5.52 | 5.52 | qfq | 9,011,800 | 50,513,019 | -3.66% |
| 2025-12-10 | 5.67 | 5.80 | 5.63 | 5.73 | 5.73 | qfq | 7,446,600 | 42,477,034 | -0.17% |
| 2025-12-09 | 5.72 | 5.89 | 5.72 | 5.74 | 5.74 | qfq | 10,727,777 | 62,134,796 | 1.59% |
| 2025-12-08 | 5.69 | 5.74 | 5.64 | 5.65 | 5.65 | qfq | 7,179,450 | 40,834,055 | -0.53% |
| 2025-12-05 | 5.62 | 5.69 | 5.53 | 5.68 | 5.68 | qfq | 7,973,502 | 44,818,183 | 1.07% |
| 2025-12-04 | 5.72 | 5.75 | 5.62 | 5.62 | 5.62 | qfq | 8,359,502 | 47,377,756 | -1.40% |
| 2025-12-03 | 5.89 | 5.90 | 5.68 | 5.70 | 5.70 | qfq | 13,854,900 | 80,062,270 | -3.39% |
| 2025-12-02 | 5.93 | 5.96 | 5.87 | 5.90 | 5.90 | qfq | 6,323,733 | 37,374,246 | -0.67% |
| 2025-12-01 | 6.01 | 6.07 | 5.92 | 5.94 | 5.94 | qfq | 8,725,502 | 52,080,826 | -1.00% |
| 2025-11-28 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | qfq | 11,105,500 | 65,778,799 | 1.69% |
| 2025-11-27 | 5.86 | 5.95 | 5.77 | 5.90 | 5.90 | qfq | 13,432,892 | 78,638,760 | -0.34% |
| 2025-11-26 | 6.04 | 6.15 | 5.91 | 5.92 | 5.92 | qfq | 18,802,702 | 112,556,691 | -2.79% |
| 2025-11-25 | 6.08 | 6.18 | 5.93 | 6.09 | 6.09 | qfq | 29,744,000 | 180,223,390 | 2.18% |
| 2025-11-24 | 5.74 | 5.96 | 5.71 | 5.96 | 5.96 | qfq | 20,056,137 | 118,448,911 | 4.93% |
| 2025-11-21 | 5.66 | 5.93 | 5.63 | 5.68 | 5.68 | qfq | 17,891,203 | 102,973,031 | -1.05% |
| 2025-11-20 | 5.80 | 5.82 | 5.66 | 5.74 | 5.74 | qfq | 16,525,900 | 94,862,387 | -1.54% |
| 2025-11-19 | 5.77 | 5.91 | 5.61 | 5.83 | 5.83 | qfq | 25,975,500 | 149,393,762 | 0.34% |
| 2025-11-18 | 5.97 | 6.02 | 5.74 | 5.81 | 5.81 | qfq | 21,313,849 | 125,079,120 | -2.19% |
| 2025-11-17 | 6.12 | 6.14 | 5.91 | 5.94 | 5.94 | qfq | 26,162,058 | 156,858,974 | -4.19% |
| 2025-11-14 | 6.06 | 6.36 | 6.06 | 6.20 | 6.20 | qfq | 35,811,837 | 223,726,133 | 2.31% |
| 2025-11-13 | 6.06 | 6.15 | 5.93 | 6.06 | 6.06 | qfq | 22,642,624 | 136,830,872 | 0.00% |
| 2025-11-12 | 6.10 | 6.19 | 5.98 | 6.06 | 6.06 | qfq | 46,138,601 | 278,470,742 | -3.66% |
| 2025-11-11 | 6.43 | 6.56 | 6.29 | 6.29 | 6.29 | qfq | 45,486,531 | 294,795,267 | 0.64% |
| 2025-11-10 | 6.30 | 6.43 | 6.15 | 6.25 | 6.25 | qfq | 40,492,246 | 252,643,511 | -3.40% |
| 2025-11-07 | 7.15 | 7.15 | 6.47 | 6.47 | 6.47 | qfq | 81,814,160 | 543,201,662 | -4.99% |
| 2025-11-06 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | qfq | 1,512,536 | 10,300,370 | 4.93% |
| 2025-11-05 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | qfq | 1,602,100 | 10,397,629 | 5.02% |
| 2025-11-04 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | qfq | 1,371,000 | 8,472,780 | 4.92% |
| 2025-11-03 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | qfq | 2,818,501 | 16,600,971 | 4.99% |
| 2025-10-31 | 5.61 | 5.61 | 5.41 | 5.61 | 5.61 | qfq | 29,090,018 | 162,694,159 | 5.06% |
| 2025-10-30 | 5.29 | 5.42 | 5.21 | 5.34 | 5.34 | qfq | 14,404,900 | 76,599,606 | 1.71% |
| 2025-10-29 | 5.39 | 5.39 | 5.21 | 5.25 | 5.25 | qfq | 15,913,400 | 84,014,706 | -3.31% |
| 2025-10-28 | 5.39 | 5.63 | 5.38 | 5.43 | 5.43 | qfq | 24,348,426 | 134,102,496 | 1.31% |
| 2025-10-27 | 5.32 | 5.40 | 5.26 | 5.36 | 5.36 | qfq | 13,309,166 | 71,022,785 | 2.49% |
| 2025-10-24 | 5.21 | 5.39 | 5.20 | 5.23 | 5.23 | qfq | 16,798,926 | 89,078,039 | 0.97% |
| 2025-10-23 | 5.14 | 5.21 | 5.09 | 5.18 | 5.18 | qfq | 7,982,417 | 41,154,458 | 0.78% |
| 2025-10-22 | 5.04 | 5.22 | 5.01 | 5.14 | 5.14 | qfq | 14,415,300 | 73,907,582 | 2.19% |
| 2025-10-21 | 4.96 | 5.05 | 4.95 | 5.03 | 5.03 | qfq | 7,154,483 | 35,834,625 | 1.00% |
| 2025-10-20 | 4.90 | 4.98 | 4.89 | 4.98 | 4.98 | qfq | 6,085,192 | 30,102,531 | 2.05% |
| 2025-10-17 | 5.02 | 5.03 | 4.88 | 4.88 | 4.88 | qfq | 7,038,800 | 34,762,863 | -2.98% |
| 2025-10-16 | 5.03 | 5.07 | 4.96 | 5.03 | 5.03 | qfq | 8,921,457 | 44,647,241 | -0.40% |
| 2025-10-15 | 4.87 | 5.09 | 4.86 | 5.05 | 5.05 | qfq | 14,296,000 | 70,995,154 | 3.48% |
| 2025-10-14 | 4.89 | 4.92 | 4.82 | 4.88 | 4.88 | qfq | 7,709,200 | 37,644,469 | 0.83% |
| 2025-10-13 | 4.73 | 4.84 | 4.70 | 4.84 | 4.84 | qfq | 5,921,500 | 28,321,206 | -0.21% |
| 2025-10-10 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 6,558,890 | 31,836,739 | 0.00% |
| 2025-10-09 | 4.81 | 4.86 | 4.77 | 4.85 | 4.85 | qfq | 5,770,371 | 27,750,332 | 0.41% |
| 2025-09-30 | 4.81 | 4.84 | 4.77 | 4.83 | 4.83 | qfq | 4,445,608 | 21,375,611 | 1.47% |
| 2025-09-29 | 4.72 | 4.76 | 4.67 | 4.76 | 4.76 | qfq | 5,798,640 | 27,385,913 | 0.85% |
| 2025-09-26 | 4.71 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 4,774,340 | 22,581,403 | 0.21% |
| 2025-09-25 | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | qfq | 6,338,258 | 30,000,619 | -1.05% |
| 2025-09-24 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | qfq | 5,519,884 | 26,228,419 | 0.63% |
| 2025-09-23 | 4.92 | 4.93 | 4.68 | 4.73 | 4.73 | qfq | 17,514,500 | 83,621,747 | -4.06% |
| 2025-09-22 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | qfq | 6,763,756 | 33,409,589 | -0.60% |
| 2025-09-19 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | qfq | 9,472,366 | 46,583,080 | 1.02% |
| 2025-09-18 | 5.04 | 5.06 | 4.88 | 4.91 | 4.91 | qfq | 15,144,800 | 75,440,785 | -2.77% |
| 2025-09-17 | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | qfq | 9,711,206 | 48,799,778 | 1.41% |
| 2025-09-16 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 8,104,426 | 40,301,662 | 0.40% |
| 2025-09-15 | 4.97 | 4.98 | 4.90 | 4.96 | 4.96 | qfq | 7,028,200 | 34,660,353 | -0.40% |
| 2025-09-12 | 4.90 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 12,548,341 | 62,070,467 | 1.43% |
| 2025-09-11 | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 10,050,661 | 49,144,521 | -0.41% |
| 2025-09-10 | 4.92 | 4.93 | 4.89 | 4.93 | 4.93 | qfq | 7,792,878 | 38,283,746 | 0.20% |
| 2025-09-09 | 4.91 | 4.94 | 4.89 | 4.92 | 4.92 | qfq | 6,762,200 | 33,247,126 | 0.20% |
| 2025-09-08 | 4.90 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 9,411,000 | 46,296,173 | 0.41% |
| 2025-09-05 | 4.85 | 4.89 | 4.83 | 4.89 | 4.89 | qfq | 6,182,800 | 30,084,002 | 1.03% |
| 2025-09-04 | 4.91 | 4.95 | 4.80 | 4.84 | 4.84 | qfq | 9,851,700 | 48,143,061 | -1.02% |
| 2025-09-03 | 4.95 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 10,959,600 | 54,091,274 | -1.81% |
| 2025-09-02 | 5.04 | 5.09 | 4.94 | 4.98 | 4.98 | qfq | 11,838,000 | 59,086,834 | 0.61% |
| 2025-09-01 | 4.90 | 5.01 | 4.89 | 4.95 | 4.95 | qfq | 8,608,904 | 42,516,177 | 0.61% |
| 2025-08-29 | 4.96 | 5.04 | 4.90 | 4.92 | 4.92 | qfq | 9,509,500 | 47,222,715 | -0.20% |
| 2025-08-28 | 4.91 | 4.97 | 4.85 | 4.93 | 4.93 | qfq | 11,035,566 | 54,157,598 | 0.41% |
| 2025-08-27 | 5.08 | 5.08 | 4.90 | 4.91 | 4.91 | qfq | 11,923,200 | 59,556,735 | -3.16% |
| 2025-08-26 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | qfq | 9,459,791 | 47,819,627 | -0.59% |
| 2025-08-25 | 5.04 | 5.14 | 5.03 | 5.10 | 5.10 | qfq | 13,679,037 | 69,565,534 | 1.59% |
| 2025-08-22 | 5.03 | 5.15 | 4.99 | 5.02 | 5.02 | qfq | 10,914,037 | 55,139,633 | -0.40% |
| 2025-08-21 | 4.95 | 5.13 | 4.93 | 5.04 | 5.04 | qfq | 14,743,302 | 74,139,752 | 1.61% |
| 2025-08-20 | 4.94 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 8,260,394 | 40,818,449 | 0.61% |
| 2025-08-19 | 4.86 | 4.98 | 4.84 | 4.93 | 4.93 | qfq | 12,967,398 | 63,931,319 | 1.44% |
| 2025-08-18 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | qfq | 12,385,730 | 60,181,495 | 0.21% |
| 2025-08-15 | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | qfq | 13,433,130 | 65,087,286 | 0.83% |
| 2025-08-14 | 4.91 | 4.94 | 4.81 | 4.81 | 4.81 | qfq | 10,235,234 | 49,850,520 | -2.04% |
| 2025-08-13 | 4.96 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 7,686,800 | 37,771,050 | -0.41% |
| 2025-08-12 | 5.01 | 5.05 | 4.92 | 4.93 | 4.93 | qfq | 9,366,000 | 46,546,319 | -1.20% |
| 2025-08-11 | 4.95 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 6,935,700 | 34,590,930 | 0.60% |
| 2025-08-08 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | qfq | 10,856,867 | 54,059,775 | -1.20% |
| 2025-08-07 | 4.90 | 5.11 | 4.88 | 5.02 | 5.02 | qfq | 16,033,044 | 80,531,970 | 2.45% |
| 2025-08-06 | 4.82 | 4.95 | 4.78 | 4.90 | 4.90 | qfq | 11,008,026 | 53,351,468 | 1.87% |
| 2025-08-05 | 4.78 | 4.85 | 4.77 | 4.81 | 4.81 | qfq | 7,586,700 | 36,506,238 | 0.42% |
| 2025-08-04 | 4.82 | 4.82 | 4.74 | 4.79 | 4.79 | qfq | 6,570,800 | 31,364,926 | -0.21% |
| 2025-08-01 | 4.79 | 4.87 | 4.78 | 4.80 | 4.80 | qfq | 9,102,874 | 43,865,253 | 0.21% |
| 2025-07-31 | 4.90 | 4.94 | 4.75 | 4.79 | 4.79 | qfq | 14,251,800 | 68,586,439 | -2.64% |
| 2025-07-30 | 4.98 | 5.06 | 4.88 | 4.92 | 4.92 | qfq | 19,243,304 | 95,488,620 | -1.20% |
| 2025-07-29 | 4.73 | 4.98 | 4.72 | 4.98 | 4.98 | qfq | 24,566,102 | 120,405,024 | 5.06% |
| 2025-07-28 | 4.73 | 4.84 | 4.71 | 4.74 | 4.74 | qfq | 15,609,838 | 74,472,313 | 1.50% |
| 2025-07-25 | 4.65 | 4.68 | 4.63 | 4.67 | 4.67 | qfq | 6,882,005 | 32,071,094 | 0.21% |
| 2025-07-24 | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | qfq | 7,197,101 | 33,539,491 | 0.43% |
| 2025-07-23 | 4.67 | 4.73 | 4.62 | 4.64 | 4.64 | qfq | 9,739,844 | 45,567,569 | -0.43% |
| 2025-07-22 | 4.67 | 4.68 | 4.61 | 4.66 | 4.66 | qfq | 10,050,990 | 46,677,310 | -0.21% |
| 2025-07-21 | 4.66 | 4.70 | 4.65 | 4.67 | 4.67 | qfq | 7,844,418 | 36,623,456 | 0.21% |
| 2025-07-18 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | qfq | 6,417,009 | 29,886,631 | -0.21% |
| 2025-07-17 | 4.66 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 7,538,200 | 35,299,725 | 0.43% |
| 2025-07-16 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 5,730,565 | 26,660,535 | 0.22% |
| 2025-07-15 | 4.69 | 4.70 | 4.55 | 4.64 | 4.64 | qfq | 12,259,777 | 56,616,804 | -1.69% |
| 2025-07-14 | 4.83 | 4.85 | 4.71 | 4.72 | 4.72 | qfq | 10,745,700 | 51,120,229 | -1.87% |
| 2025-07-11 | 4.88 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 14,044,606 | 68,004,551 | -1.43% |
| 2025-07-10 | 4.75 | 4.91 | 4.75 | 4.88 | 4.88 | qfq | 14,487,646 | 70,281,165 | 2.09% |
| 2025-07-09 | 4.74 | 4.85 | 4.73 | 4.78 | 4.78 | qfq | 10,851,874 | 52,106,313 | 0.63% |
| 2025-07-08 | 4.75 | 4.81 | 4.73 | 4.75 | 4.75 | qfq | 10,784,333 | 51,336,043 | -0.21% |
| 2025-07-07 | 4.63 | 4.81 | 4.60 | 4.76 | 4.76 | qfq | 14,243,054 | 67,420,811 | 2.81% |
| 2025-07-04 | 4.69 | 4.74 | 4.62 | 4.63 | 4.63 | qfq | 10,682,400 | 49,810,347 | -1.28% |
| 2025-07-03 | 4.61 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 11,227,900 | 52,538,259 | 0.64% |
| 2025-07-02 | 4.57 | 4.66 | 4.55 | 4.66 | 4.66 | qfq | 11,180,773 | 51,654,168 | 1.75% |
| 2025-07-01 | 4.63 | 4.63 | 4.54 | 4.58 | 4.58 | qfq | 7,617,500 | 34,829,186 | -0.65% |
| 2025-06-30 | 4.48 | 4.66 | 4.48 | 4.61 | 4.61 | qfq | 11,395,862 | 52,271,081 | 2.90% |
| 2025-06-27 | 4.50 | 4.52 | 4.45 | 4.48 | 4.48 | qfq | 9,136,874 | 40,950,428 | 0.00% |
| 2025-06-26 | 4.54 | 4.56 | 4.47 | 4.48 | 4.48 | qfq | 9,445,400 | 42,664,293 | -1.10% |
| 2025-06-25 | 4.58 | 4.60 | 4.42 | 4.53 | 4.53 | qfq | 14,430,890 | 65,274,632 | -1.09% |
| 2025-06-24 | 4.49 | 4.62 | 4.49 | 4.58 | 4.58 | qfq | 10,202,295 | 46,545,605 | 2.23% |
| 2025-06-23 | 4.34 | 4.51 | 4.31 | 4.48 | 4.48 | qfq | 14,408,614 | 63,690,892 | 3.23% |
| 2025-06-20 | 4.45 | 4.49 | 4.31 | 4.34 | 4.34 | qfq | 16,219,946 | 71,085,264 | -2.25% |
| 2025-06-19 | 4.60 | 4.66 | 4.43 | 4.44 | 4.44 | qfq | 22,247,122 | 100,422,084 | -4.72% |
| 2025-06-18 | 4.83 | 4.84 | 4.66 | 4.66 | 4.66 | qfq | 20,602,000 | 96,973,119 | -4.90% |
| 2025-06-17 | 4.95 | 5.14 | 4.86 | 4.90 | 4.90 | qfq | 24,122,703 | 120,477,297 | 0.00% |
| 2025-06-16 | 4.84 | 4.98 | 4.84 | 4.90 | 4.90 | qfq | 12,226,961 | 59,973,163 | 1.03% |
| 2025-06-13 | 4.95 | 5.05 | 4.82 | 4.85 | 4.85 | qfq | 16,341,931 | 80,152,855 | -2.61% |
| 2025-06-12 | 5.05 | 5.08 | 4.91 | 4.98 | 4.98 | qfq | 21,914,869 | 108,932,110 | -0.99% |
| 2025-06-11 | 4.79 | 5.03 | 4.73 | 5.03 | 5.03 | qfq | 27,277,747 | 135,251,049 | 5.01% |
| 2025-06-10 | 4.70 | 4.86 | 4.67 | 4.79 | 4.79 | qfq | 20,735,638 | 98,606,679 | 2.35% |
| 2025-06-09 | 4.65 | 4.69 | 4.61 | 4.68 | 4.68 | qfq | 12,729,635 | 59,269,552 | 1.74% |
| 2025-06-06 | 4.54 | 4.65 | 4.53 | 4.60 | 4.60 | qfq | 10,240,437 | 46,954,448 | 1.10% |
| 2025-06-05 | 4.61 | 4.61 | 4.52 | 4.55 | 4.55 | qfq | 8,453,492 | 38,476,040 | -0.66% |
| 2025-06-04 | 4.51 | 4.63 | 4.51 | 4.58 | 4.58 | qfq | 10,556,151 | 48,344,259 | 1.33% |
| 2025-06-03 | 4.60 | 4.65 | 4.51 | 4.52 | 4.52 | qfq | 13,536,926 | 61,634,502 | -1.74% |
| 2025-05-30 | 4.56 | 4.75 | 4.52 | 4.60 | 4.60 | qfq | 24,333,918 | 112,978,285 | 0.44% |
| 2025-05-29 | 4.37 | 4.58 | 4.35 | 4.58 | 4.58 | qfq | 17,970,060 | 81,535,919 | 5.05% |
| 2025-05-28 | 4.43 | 4.46 | 4.33 | 4.36 | 4.36 | qfq | 11,704,800 | 51,159,260 | -1.58% |
| 2025-05-27 | 4.41 | 4.47 | 4.38 | 4.43 | 4.43 | qfq | 10,443,488 | 46,171,292 | 0.45% |
| 2025-05-26 | 4.37 | 4.44 | 4.35 | 4.41 | 4.41 | qfq | 12,690,402 | 55,875,779 | 0.92% |
| 2025-05-23 | 4.55 | 4.56 | 4.37 | 4.37 | 4.37 | qfq | 18,329,600 | 81,879,561 | -3.96% |
| 2025-05-22 | 4.66 | 4.72 | 4.49 | 4.55 | 4.55 | qfq | 21,379,775 | 98,291,093 | -2.36% |
| 2025-05-21 | 4.60 | 4.80 | 4.56 | 4.66 | 4.66 | qfq | 26,255,205 | 122,330,884 | 1.30% |
| 2025-05-20 | 4.44 | 4.66 | 4.42 | 4.60 | 4.60 | qfq | 26,764,812 | 122,244,841 | 3.60% |
| 2025-05-19 | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | qfq | 20,290,229 | 89,479,148 | 3.26% |
| 2025-05-16 | 4.40 | 4.43 | 4.29 | 4.30 | 4.30 | qfq | 24,315,200 | 105,713,200 | -3.37% |
| 2025-05-15 | 4.39 | 4.48 | 4.32 | 4.45 | 4.45 | qfq | 38,671,076 | 171,463,233 | 4.22% |
| 2025-05-14 | 4.20 | 4.29 | 4.17 | 4.27 | 4.27 | qfq | 15,742,097 | 66,677,332 | 0.95% |
| 2025-05-13 | 4.30 | 4.41 | 4.21 | 4.23 | 4.23 | qfq | 25,733,240 | 110,438,307 | -1.40% |
| 2025-05-12 | 4.22 | 4.34 | 4.17 | 4.29 | 4.29 | qfq | 25,100,111 | 106,883,023 | 2.63% |
| 2025-05-09 | 4.17 | 4.31 | 4.12 | 4.18 | 4.18 | qfq | 29,464,480 | 124,088,548 | 0.48% |
| 2025-05-08 | 4.12 | 4.22 | 4.09 | 4.16 | 4.16 | qfq | 22,427,279 | 93,508,748 | 0.24% |
| 2025-05-07 | 4.13 | 4.27 | 4.13 | 4.15 | 4.15 | qfq | 33,257,342 | 139,127,322 | 0.97% |
| 2025-05-06 | 3.92 | 4.11 | 3.92 | 4.11 | 4.11 | qfq | 29,509,443 | 119,971,294 | 5.12% |
| 2025-04-30 | 3.84 | 3.93 | 3.79 | 3.91 | 3.91 | qfq | 27,958,723 | 108,254,109 | 0.00% |
| 2025-04-29 | 3.78 | 3.91 | 3.75 | 3.91 | 3.91 | qfq | 33,303,626 | 128,973,745 | 5.11% |
| 2025-04-28 | 3.88 | 3.90 | 3.72 | 3.72 | 3.72 | qfq | 30,409,999 | 114,727,115 | -5.10% |
| 2025-04-25 | 3.97 | 4.04 | 3.89 | 3.92 | 3.92 | qfq | 38,814,371 | 153,466,094 | -4.16% |
| 2025-04-24 | 4.20 | 4.20 | 4.09 | 4.09 | 4.09 | qfq | 28,454,900 | 117,163,820 | -5.10% |
| 2025-04-23 | 4.43 | 4.43 | 4.31 | 4.31 | 4.31 | qfq | 59,386,509 | 261,288,203 | 2.13% |
| 2025-04-22 | 4.20 | 4.33 | 4.19 | 4.22 | 4.22 | qfq | 40,814,756 | 173,329,135 | 0.24% |
| 2025-04-21 | 4.31 | 4.32 | 4.21 | 4.21 | 4.21 | qfq | 63,066,355 | 267,648,116 | -4.97% |
| 2025-04-18 | 4.43 | 4.60 | 4.43 | 4.43 | 4.43 | qfq | 64,713,093 | 287,154,022 | -4.94% |
| 2025-04-17 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 561,000 | 2,614,260 | -4.90% |
| 2025-04-16 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | qfq | 1,046,500 | 5,127,850 | -5.04% |
| 2025-04-14 | 5.21 | 5.26 | 5.11 | 5.16 | 5.16 | qfq | 33,477,238 | 173,672,253 | -0.96% |
| 2025-04-11 | 5.38 | 5.46 | 5.20 | 5.21 | 5.21 | qfq | 44,321,639 | 234,205,031 | -3.16% |
| 2025-04-10 | 4.85 | 5.38 | 4.83 | 5.38 | 5.38 | qfq | 39,288,691 | 201,656,596 | 10.02% |
| 2025-04-09 | 4.50 | 4.95 | 4.20 | 4.89 | 4.89 | qfq | 44,859,311 | 206,981,376 | 5.84% |
| 2025-04-08 | 4.78 | 4.79 | 4.48 | 4.62 | 4.62 | qfq | 37,596,866 | 174,013,072 | -3.55% |
| 2025-04-07 | 5.00 | 5.10 | 4.79 | 4.79 | 4.79 | qfq | 15,298,300 | 74,182,518 | -9.96% |
| 2025-04-03 | 5.23 | 5.40 | 5.19 | 5.32 | 5.32 | qfq | 15,921,886 | 84,860,165 | 1.33% |
| 2025-04-02 | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | qfq | 13,785,904 | 72,466,047 | -0.57% |
| 2025-04-01 | 5.26 | 5.39 | 5.25 | 5.28 | 5.28 | qfq | 17,802,336 | 94,897,045 | 1.15% |
| 2025-03-31 | 5.38 | 5.41 | 5.17 | 5.22 | 5.22 | qfq | 18,771,717 | 98,839,119 | -2.61% |
| 2025-03-28 | 5.34 | 5.41 | 5.31 | 5.36 | 5.36 | qfq | 17,442,721 | 93,320,806 | -0.19% |
| 2025-03-27 | 5.41 | 5.50 | 5.36 | 5.37 | 5.37 | qfq | 18,190,536 | 98,673,611 | -1.65% |
| 2025-03-26 | 5.41 | 5.54 | 5.34 | 5.46 | 5.46 | qfq | 23,616,975 | 129,222,860 | 0.55% |
| 2025-03-25 | 5.36 | 5.50 | 5.13 | 5.43 | 5.43 | qfq | 36,238,845 | 193,585,434 | -1.45% |
| 2025-03-24 | 6.02 | 6.03 | 5.51 | 5.51 | 5.51 | qfq | 36,875,958 | 206,091,290 | -9.97% |
| 2025-03-21 | 6.22 | 6.24 | 6.11 | 6.12 | 6.12 | qfq | 17,594,386 | 108,313,633 | -1.29% |
| 2025-03-20 | 6.25 | 6.28 | 6.20 | 6.20 | 6.20 | qfq | 15,284,700 | 95,407,585 | -0.80% |
| 2025-03-19 | 6.34 | 6.35 | 6.23 | 6.25 | 6.25 | qfq | 16,244,416 | 101,831,085 | -1.57% |
| 2025-03-18 | 6.49 | 6.50 | 6.32 | 6.35 | 6.35 | qfq | 20,236,216 | 128,827,650 | -1.55% |
| 2025-03-17 | 6.37 | 6.60 | 6.35 | 6.45 | 6.45 | qfq | 24,881,030 | 161,391,307 | 1.26% |
| 2025-03-14 | 6.21 | 6.39 | 6.20 | 6.37 | 6.37 | qfq | 28,183,087 | 178,694,458 | 2.58% |
| 2025-03-13 | 6.36 | 6.36 | 6.19 | 6.21 | 6.21 | qfq | 16,714,754 | 104,540,479 | -2.36% |
| 2025-03-12 | 6.34 | 6.37 | 6.29 | 6.36 | 6.36 | qfq | 16,548,947 | 104,843,962 | 0.16% |
| 2025-03-11 | 6.34 | 6.35 | 6.24 | 6.35 | 6.35 | qfq | 21,471,603 | 134,854,352 | -1.09% |
| 2025-03-10 | 6.40 | 6.54 | 6.39 | 6.42 | 6.42 | qfq | 20,624,983 | 132,965,352 | 0.31% |
| 2025-03-07 | 6.60 | 6.62 | 6.38 | 6.40 | 6.40 | qfq | 34,219,654 | 220,557,461 | -4.19% |
| 2025-03-06 | 6.58 | 6.74 | 6.51 | 6.68 | 6.68 | qfq | 35,560,657 | 235,301,338 | 1.67% |
| 2025-03-05 | 6.69 | 6.80 | 6.44 | 6.57 | 6.57 | qfq | 37,632,934 | 246,867,057 | -2.52% |
| 2025-03-04 | 6.90 | 6.90 | 6.66 | 6.74 | 6.74 | qfq | 39,744,686 | 267,597,198 | -3.71% |
| 2025-03-03 | 7.00 | 7.31 | 6.90 | 7.00 | 7.00 | qfq | 60,173,369 | 428,401,731 | -1.41% |
| 2025-02-28 | 6.81 | 7.24 | 6.75 | 7.10 | 7.10 | qfq | 72,717,784 | 507,988,485 | 3.80% |
| 2025-02-27 | 6.71 | 7.08 | 6.69 | 6.84 | 6.84 | qfq | 51,976,359 | 358,038,824 | 1.48% |
| 2025-02-26 | 6.51 | 6.96 | 6.51 | 6.74 | 6.74 | qfq | 44,265,084 | 298,648,026 | 4.01% |
| 2025-02-25 | 6.47 | 6.63 | 6.37 | 6.48 | 6.48 | qfq | 24,096,285 | 157,024,371 | -0.77% |
| 2025-02-24 | 6.52 | 6.80 | 6.43 | 6.53 | 6.53 | qfq | 35,274,152 | 233,212,993 | 0.31% |
| 2025-02-21 | 6.62 | 6.70 | 6.44 | 6.51 | 6.51 | qfq | 25,741,368 | 167,812,196 | -1.81% |
| 2025-02-20 | 6.65 | 6.67 | 6.54 | 6.63 | 6.63 | qfq | 16,838,220 | 111,152,973 | -0.75% |
| 2025-02-19 | 6.59 | 6.68 | 6.56 | 6.68 | 6.68 | qfq | 18,874,057 | 125,034,009 | 1.52% |
| 2025-02-18 | 6.90 | 6.92 | 6.52 | 6.58 | 6.58 | qfq | 24,295,897 | 163,174,049 | -4.22% |
| 2025-02-17 | 6.73 | 7.00 | 6.70 | 6.87 | 6.87 | qfq | 27,690,221 | 190,294,978 | 1.48% |
| 2025-02-14 | 6.96 | 7.02 | 6.71 | 6.77 | 6.77 | qfq | 33,136,035 | 226,093,157 | -3.15% |
| 2025-02-13 | 6.99 | 7.25 | 6.88 | 6.99 | 6.99 | qfq | 59,480,466 | 420,482,136 | -0.71% |
| 2025-02-12 | 6.55 | 7.04 | 6.50 | 7.04 | 7.04 | qfq | 41,576,238 | 279,145,261 | 6.99% |
| 2025-02-11 | 6.84 | 6.87 | 6.57 | 6.58 | 6.58 | qfq | 29,283,049 | 194,104,961 | -3.52% |
| 2025-02-10 | 6.71 | 6.84 | 6.64 | 6.82 | 6.82 | qfq | 36,749,611 | 248,232,249 | 2.40% |
| 2025-02-07 | 6.43 | 6.78 | 6.40 | 6.66 | 6.66 | qfq | 43,983,364 | 292,354,037 | 3.26% |
| 2025-02-06 | 6.39 | 6.51 | 6.26 | 6.45 | 6.45 | qfq | 34,073,355 | 217,996,068 | 1.57% |
| 2025-02-05 | 6.12 | 6.38 | 6.00 | 6.35 | 6.35 | qfq | 44,117,012 | 273,722,254 | 0.79% |
| 2025-01-27 | 6.60 | 6.73 | 6.30 | 6.30 | 6.30 | qfq | 45,483,277 | 291,924,622 | -10.00% |
| 2025-01-24 | 7.25 | 7.78 | 7.00 | 7.00 | 7.00 | qfq | 71,977,443 | 514,565,258 | -10.03% |
| 2025-01-23 | 7.07 | 8.00 | 7.07 | 7.78 | 7.78 | qfq | 87,832,863 | 640,934,286 | -1.02% |
| 2025-01-22 | 7.86 | 8.05 | 7.86 | 7.86 | 7.86 | qfq | 55,314,519 | 436,586,727 | -9.97% |
| 2025-01-21 | 8.41 | 9.10 | 8.37 | 8.73 | 8.73 | qfq | 66,026,870 | 581,661,579 | 5.56% |
| 2025-01-20 | 8.20 | 8.38 | 8.05 | 8.27 | 8.27 | qfq | 16,281,148 | 134,133,655 | 0.61% |
| 2025-01-17 | 8.10 | 8.45 | 8.02 | 8.22 | 8.22 | qfq | 20,159,711 | 165,852,292 | 0.49% |
| 2025-01-16 | 8.22 | 8.39 | 8.12 | 8.18 | 8.18 | qfq | 14,115,324 | 116,510,234 | -0.37% |
| 2025-01-15 | 8.22 | 8.33 | 8.13 | 8.21 | 8.21 | qfq | 14,451,939 | 118,848,778 | -0.85% |
| 2025-01-14 | 8.05 | 8.28 | 8.02 | 8.28 | 8.28 | qfq | 18,124,502 | 147,882,210 | 2.86% |
| 2025-01-13 | 7.86 | 8.07 | 7.74 | 8.05 | 8.05 | qfq | 12,211,269 | 96,795,700 | 1.00% |
| 2025-01-10 | 8.36 | 8.44 | 7.96 | 7.97 | 7.97 | qfq | 15,326,300 | 125,032,757 | -3.74% |
| 2025-01-09 | 8.17 | 8.32 | 8.12 | 8.28 | 8.28 | qfq | 9,977,716 | 82,347,432 | 0.73% |
| 2025-01-08 | 8.27 | 8.34 | 8.03 | 8.22 | 8.22 | qfq | 12,199,700 | 99,757,754 | -1.44% |
| 2025-01-07 | 8.30 | 8.37 | 8.20 | 8.34 | 8.34 | qfq | 9,670,412 | 80,218,645 | 0.48% |
| 2025-01-06 | 8.26 | 8.32 | 8.00 | 8.30 | 8.30 | qfq | 11,904,742 | 97,775,671 | 0.48% |
| 2025-01-03 | 8.51 | 8.55 | 8.24 | 8.26 | 8.26 | qfq | 15,387,707 | 128,851,928 | -2.71% |
| 2025-01-02 | 8.60 | 8.85 | 8.41 | 8.49 | 8.49 | qfq | 16,781,075 | 145,500,527 | -1.28% |
| 2024-12-31 | 8.77 | 8.88 | 8.60 | 8.60 | 8.60 | qfq | 11,586,702 | 101,045,951 | -1.83% |
| 2024-12-30 | 8.91 | 8.93 | 8.68 | 8.76 | 8.76 | qfq | 15,038,568 | 131,602,433 | -1.90% |
| 2024-12-27 | 8.82 | 9.04 | 8.76 | 8.93 | 8.93 | qfq | 15,312,836 | 136,928,587 | 1.25% |
| 2024-12-26 | 8.85 | 8.96 | 8.77 | 8.82 | 8.82 | qfq | 12,356,624 | 109,460,698 | -0.79% |
| 2024-12-25 | 9.07 | 9.09 | 8.79 | 8.89 | 8.89 | qfq | 13,097,300 | 116,389,908 | -1.98% |
| 2024-12-24 | 9.11 | 9.13 | 8.92 | 9.07 | 9.07 | qfq | 12,770,524 | 115,256,854 | 0.11% |
| 2024-12-23 | 9.38 | 9.39 | 9.05 | 9.06 | 9.06 | qfq | 18,246,646 | 166,804,561 | -3.51% |
| 2024-12-20 | 9.44 | 9.54 | 9.34 | 9.39 | 9.39 | qfq | 17,050,800 | 160,525,739 | -0.84% |
| 2024-12-19 | 9.40 | 9.57 | 9.30 | 9.47 | 9.47 | qfq | 14,531,146 | 137,506,727 | -2.07% |
| 2024-12-18 | 9.70 | 9.96 | 9.61 | 9.67 | 9.67 | qfq | 15,990,134 | 155,758,855 | 0.00% |
| 2024-12-17 | 9.92 | 9.93 | 9.61 | 9.67 | 9.67 | qfq | 16,211,901 | 157,758,886 | -2.52% |
| 2024-12-16 | 10.10 | 10.19 | 9.90 | 9.92 | 9.92 | qfq | 16,238,039 | 161,972,242 | -1.59% |
| 2024-12-13 | 10.51 | 10.52 | 10.07 | 10.08 | 10.08 | qfq | 27,164,722 | 277,039,742 | -4.73% |
| 2024-12-12 | 10.47 | 10.64 | 10.35 | 10.58 | 10.58 | qfq | 24,074,330 | 253,822,417 | 0.47% |
| 2024-12-11 | 10.26 | 10.63 | 10.26 | 10.53 | 10.53 | qfq | 27,246,164 | 285,941,893 | 1.64% |
| 2024-12-10 | 10.90 | 10.90 | 10.29 | 10.36 | 10.36 | qfq | 40,986,679 | 435,041,836 | 2.07% |
| 2024-12-09 | 10.49 | 10.57 | 10.08 | 10.15 | 10.15 | qfq | 22,490,800 | 230,644,457 | -3.52% |
| 2024-12-06 | 10.28 | 10.53 | 10.22 | 10.52 | 10.52 | qfq | 27,097,600 | 282,936,970 | 1.94% |
| 2024-12-05 | 10.09 | 10.37 | 10.04 | 10.32 | 10.32 | qfq | 19,006,800 | 194,506,307 | 2.18% |
| 2024-12-04 | 10.31 | 10.41 | 10.05 | 10.10 | 10.10 | qfq | 19,078,400 | 195,208,928 | -2.79% |
| 2024-12-03 | 10.31 | 10.50 | 10.14 | 10.39 | 10.39 | qfq | 24,601,174 | 254,142,225 | 0.39% |
| 2024-12-02 | 10.18 | 10.44 | 10.08 | 10.35 | 10.35 | qfq | 23,037,750 | 237,984,843 | 1.87% |
| 2024-11-29 | 10.00 | 10.23 | 9.93 | 10.16 | 10.16 | qfq | 22,179,500 | 224,380,022 | 0.89% |
| 2024-11-28 | 9.96 | 10.28 | 9.93 | 10.07 | 10.07 | qfq | 25,339,748 | 255,814,472 | 0.80% |
| 2024-11-27 | 9.80 | 10.00 | 9.60 | 9.99 | 9.99 | qfq | 16,658,205 | 163,417,666 | 1.52% |
| 2024-11-26 | 9.82 | 10.04 | 9.79 | 9.84 | 9.84 | qfq | 15,503,900 | 153,731,690 | -0.61% |
| 2024-11-25 | 10.07 | 10.11 | 9.65 | 9.90 | 9.90 | qfq | 23,673,057 | 232,133,040 | -0.80% |
| 2024-11-22 | 10.25 | 10.57 | 9.96 | 9.98 | 9.98 | qfq | 29,119,681 | 300,904,602 | -2.82% |
| 2024-11-21 | 10.25 | 10.37 | 10.17 | 10.27 | 10.27 | qfq | 18,740,151 | 192,736,499 | -0.68% |
| 2024-11-20 | 10.17 | 10.34 | 10.10 | 10.34 | 10.34 | qfq | 21,535,881 | 220,727,251 | 0.39% |
| 2024-11-19 | 10.30 | 10.36 | 9.91 | 10.30 | 10.30 | qfq | 31,104,884 | 314,663,624 | -0.68% |
| 2024-11-18 | 10.40 | 10.72 | 10.34 | 10.37 | 10.37 | qfq | 27,158,521 | 285,508,131 | -0.19% |
| 2024-11-15 | 11.00 | 11.05 | 10.37 | 10.39 | 10.39 | qfq | 36,368,913 | 387,992,677 | -6.48% |
| 2024-11-14 | 11.62 | 11.75 | 11.07 | 11.11 | 11.11 | qfq | 33,892,882 | 386,390,055 | -1.07% |
| 2024-11-13 | 11.24 | 11.42 | 11.05 | 11.23 | 11.23 | qfq | 25,529,439 | 286,545,120 | -1.32% |
| 2024-11-12 | 11.39 | 11.65 | 11.15 | 11.38 | 11.38 | qfq | 36,084,570 | 413,159,997 | -0.70% |
| 2024-11-11 | 11.75 | 11.77 | 11.17 | 11.46 | 11.46 | qfq | 44,723,583 | 508,711,583 | -2.39% |
| 2024-11-08 | 12.50 | 12.51 | 11.72 | 11.74 | 11.74 | qfq | 62,181,327 | 745,383,422 | -5.93% |
| 2024-11-07 | 11.69 | 12.52 | 11.59 | 12.48 | 12.48 | qfq | 72,188,424 | 880,968,147 | 4.61% |
| 2024-11-06 | 11.44 | 12.23 | 11.10 | 11.93 | 11.93 | qfq | 79,073,498 | 915,064,074 | 2.76% |
| 2024-11-05 | 10.95 | 11.80 | 10.90 | 11.61 | 11.61 | qfq | 72,381,887 | 831,330,259 | 4.97% |
| 2024-11-04 | 11.28 | 11.30 | 10.60 | 11.06 | 11.06 | qfq | 65,001,800 | 711,616,753 | 2.88% |
| 2024-11-01 | 10.77 | 11.18 | 10.44 | 10.75 | 10.75 | qfq | 50,748,596 | 549,152,837 | -0.83% |
| 2024-10-31 | 10.45 | 11.18 | 10.35 | 10.84 | 10.84 | qfq | 55,618,614 | 603,407,156 | 1.50% |
| 2024-10-30 | 10.45 | 10.86 | 10.41 | 10.68 | 10.68 | qfq | 40,077,698 | 427,293,410 | 2.20% |
| 2024-10-29 | 10.96 | 11.11 | 10.43 | 10.45 | 10.45 | qfq | 44,075,185 | 470,225,394 | -4.91% |
| 2024-10-28 | 10.74 | 11.08 | 10.73 | 10.99 | 10.99 | qfq | 45,249,038 | 495,182,148 | 2.61% |
| 2024-10-25 | 10.62 | 10.98 | 10.62 | 10.71 | 10.71 | qfq | 40,063,628 | 431,564,052 | 1.13% |
| 2024-10-24 | 10.50 | 10.84 | 10.45 | 10.59 | 10.59 | qfq | 30,522,100 | 325,278,254 | -0.75% |
| 2024-10-23 | 10.74 | 10.99 | 10.60 | 10.67 | 10.67 | qfq | 40,531,769 | 436,762,301 | -0.56% |
| 2024-10-22 | 10.61 | 10.79 | 10.53 | 10.73 | 10.73 | qfq | 36,579,292 | 390,080,954 | 0.85% |
| 2024-10-21 | 10.56 | 10.79 | 10.46 | 10.64 | 10.64 | qfq | 44,912,343 | 477,024,334 | -0.93% |
| 2024-10-18 | 10.50 | 11.04 | 10.01 | 10.74 | 10.74 | qfq | 66,072,003 | 690,706,109 | -0.19% |
| 2024-10-17 | 11.63 | 11.67 | 10.60 | 10.76 | 10.76 | qfq | 88,413,883 | 982,392,649 | -7.16% |
| 2024-10-16 | 10.90 | 11.59 | 10.84 | 11.59 | 11.59 | qfq | 91,724,268 | 1,040,466,869 | 9.96% |
| 2024-10-15 | 10.73 | 11.08 | 10.53 | 10.54 | 10.54 | qfq | 44,677,039 | 480,676,274 | -4.01% |
| 2024-10-14 | 11.19 | 11.25 | 10.80 | 10.98 | 10.98 | qfq | 53,971,726 | 594,151,000 | 3.00% |
| 2024-10-11 | 10.70 | 11.20 | 10.29 | 10.66 | 10.66 | qfq | 49,346,152 | 535,294,677 | -2.02% |
| 2024-10-10 | 10.32 | 11.94 | 10.32 | 10.88 | 10.88 | qfq | 74,386,704 | 810,184,053 | -4.90% |
| 2024-10-09 | 12.00 | 12.00 | 11.44 | 11.44 | 11.44 | qfq | 27,597,916 | 317,597,585 | -9.99% |
| 2024-10-08 | 13.98 | 13.98 | 12.00 | 12.71 | 12.71 | qfq | 121,276,324 | 1,583,266,089 | 0.00% |
| 2024-09-30 | 12.18 | 12.71 | 11.51 | 12.71 | 12.71 | qfq | 137,959,536 | 1,685,668,129 | 10.04% |
| 2024-09-27 | 11.46 | 12.18 | 11.00 | 11.55 | 11.55 | qfq | 142,422,137 | 1,643,858,944 | 1.85% |
| 2024-09-26 | 10.02 | 11.34 | 10.02 | 11.34 | 11.34 | qfq | 138,491,479 | 1,509,781,512 | 9.99% |
| 2024-09-25 | 11.33 | 12.60 | 10.31 | 10.31 | 10.31 | qfq | 130,573,081 | 1,486,897,853 | -9.96% |
| 2024-09-24 | 11.75 | 11.75 | 10.60 | 11.45 | 11.45 | qfq | 132,670,098 | 1,516,260,493 | 7.21% |
| 2024-09-23 | 9.41 | 10.68 | 9.41 | 10.68 | 10.68 | qfq | 53,594,330 | 543,349,491 | 9.99% |
| 2024-09-20 | 8.68 | 10.18 | 8.60 | 9.71 | 9.71 | qfq | 92,959,214 | 883,897,530 | 4.86% |
| 2024-09-19 | 8.70 | 9.88 | 8.70 | 9.26 | 9.26 | qfq | 97,167,541 | 917,846,914 | 3.12% |
| 2024-09-18 | 8.07 | 8.98 | 7.90 | 8.98 | 8.98 | qfq | 72,983,724 | 608,917,795 | 10.05% |
| 2024-09-13 | 7.43 | 8.16 | 7.42 | 8.16 | 8.16 | qfq | 56,347,297 | 452,908,791 | 9.97% |
| 2024-09-12 | 7.50 | 7.81 | 7.33 | 7.42 | 7.42 | qfq | 36,124,207 | 270,917,748 | 3.78% |
| 2024-09-11 | 7.12 | 7.21 | 7.07 | 7.15 | 7.15 | qfq | 7,203,833 | 51,496,202 | 0.14% |
| 2024-09-10 | 7.26 | 7.33 | 7.06 | 7.14 | 7.14 | qfq | 9,138,534 | 65,232,257 | -2.06% |
| 2024-09-09 | 7.20 | 7.33 | 7.14 | 7.29 | 7.29 | qfq | 7,807,177 | 56,604,777 | 0.55% |
| 2024-09-06 | 7.33 | 7.44 | 7.24 | 7.25 | 7.25 | qfq | 11,011,300 | 80,372,829 | -1.89% |
| 2024-09-05 | 7.32 | 7.49 | 7.27 | 7.39 | 7.39 | qfq | 16,343,992 | 120,563,181 | 2.64% |
| 2024-09-04 | 7.22 | 7.45 | 7.18 | 7.20 | 7.20 | qfq | 11,727,388 | 85,538,194 | -1.37% |
| 2024-09-03 | 7.14 | 7.37 | 7.09 | 7.30 | 7.30 | qfq | 14,027,400 | 101,740,149 | 2.24% |
| 2024-09-02 | 7.40 | 7.48 | 7.11 | 7.14 | 7.14 | qfq | 25,280,205 | 183,900,762 | -3.77% |
| 2024-08-30 | 6.89 | 7.58 | 6.87 | 7.42 | 7.42 | qfq | 41,858,038 | 309,693,134 | 7.69% |
| 2024-08-29 | 6.86 | 6.93 | 6.76 | 6.89 | 6.89 | qfq | 9,819,600 | 67,431,963 | 0.73% |
| 2024-08-28 | 6.90 | 6.96 | 6.78 | 6.84 | 6.84 | qfq | 10,239,913 | 70,373,217 | -1.44% |
| 2024-08-27 | 7.19 | 7.24 | 6.92 | 6.94 | 6.94 | qfq | 15,346,300 | 107,608,986 | -3.88% |
| 2024-08-26 | 7.33 | 7.45 | 7.12 | 7.22 | 7.22 | qfq | 19,332,532 | 140,640,599 | -2.17% |
| 2024-08-23 | 7.69 | 7.73 | 7.36 | 7.38 | 7.38 | qfq | 35,243,031 | 264,360,336 | -7.05% |
| 2024-08-22 | 7.53 | 8.17 | 7.53 | 7.94 | 7.94 | qfq | 46,525,434 | 373,052,911 | 6.86% |
| 2024-08-21 | 7.47 | 7.51 | 7.36 | 7.43 | 7.43 | qfq | 7,189,300 | 53,422,663 | -0.54% |
| 2024-08-20 | 7.75 | 7.80 | 7.46 | 7.47 | 7.47 | qfq | 9,512,800 | 72,197,024 | -3.24% |
| 2024-08-19 | 7.80 | 7.87 | 7.65 | 7.72 | 7.72 | qfq | 7,887,300 | 61,190,504 | -1.03% |
| 2024-08-16 | 7.95 | 8.06 | 7.80 | 7.80 | 7.80 | qfq | 9,324,371 | 73,437,832 | -2.38% |
| 2024-08-15 | 7.81 | 8.08 | 7.73 | 7.99 | 7.99 | qfq | 11,405,171 | 90,591,570 | 1.91% |
| 2024-08-14 | 7.88 | 8.00 | 7.84 | 7.84 | 7.84 | qfq | 6,186,500 | 48,967,543 | -0.76% |
| 2024-08-13 | 7.85 | 7.95 | 7.76 | 7.90 | 7.90 | qfq | 8,760,300 | 68,863,183 | 0.25% |
| 2024-08-12 | 8.19 | 8.31 | 7.83 | 7.88 | 7.88 | qfq | 17,206,930 | 137,535,739 | -4.95% |
| 2024-08-09 | 8.12 | 8.60 | 8.08 | 8.29 | 8.29 | qfq | 25,612,287 | 215,503,345 | 1.72% |
| 2024-08-08 | 8.11 | 8.39 | 8.03 | 8.15 | 8.15 | qfq | 18,945,137 | 155,262,187 | 1.12% |
| 2024-08-07 | 8.13 | 8.13 | 7.97 | 8.06 | 8.06 | qfq | 9,164,796 | 73,752,613 | -1.10% |
| 2024-08-06 | 8.03 | 8.17 | 7.95 | 8.15 | 8.15 | qfq | 13,894,413 | 112,246,512 | 3.30% |
| 2024-08-05 | 7.96 | 8.20 | 7.89 | 7.89 | 7.89 | qfq | 12,467,018 | 100,417,728 | -1.25% |
| 2024-08-02 | 8.00 | 8.23 | 7.96 | 7.99 | 7.99 | qfq | 11,748,051 | 95,010,012 | -0.75% |
| 2024-08-01 | 8.13 | 8.23 | 8.01 | 8.05 | 8.05 | qfq | 11,080,965 | 89,483,245 | -1.11% |
| 2024-07-31 | 7.87 | 8.15 | 7.80 | 8.14 | 8.14 | qfq | 17,965,900 | 143,917,729 | 3.30% |
| 2024-07-30 | 7.64 | 7.93 | 7.61 | 7.88 | 7.88 | qfq | 14,866,977 | 116,085,567 | 3.14% |
| 2024-07-29 | 7.71 | 7.72 | 7.54 | 7.64 | 7.64 | qfq | 9,635,105 | 73,382,715 | -0.78% |
| 2024-07-26 | 7.60 | 7.84 | 7.60 | 7.70 | 7.70 | qfq | 9,173,120 | 70,807,011 | 0.39% |
| 2024-07-25 | 7.61 | 7.74 | 7.58 | 7.67 | 7.67 | qfq | 7,220,000 | 55,397,051 | 0.79% |
| 2024-07-24 | 7.85 | 7.92 | 7.60 | 7.61 | 7.61 | qfq | 10,754,300 | 83,203,487 | -2.93% |
| 2024-07-23 | 8.05 | 8.12 | 7.84 | 7.84 | 7.84 | qfq | 10,884,788 | 87,184,077 | -1.88% |
| 2024-07-22 | 7.99 | 8.05 | 7.86 | 7.99 | 7.99 | qfq | 10,265,994 | 81,834,891 | 1.27% |
| 2024-07-19 | 7.99 | 7.99 | 7.77 | 7.89 | 7.89 | qfq | 12,211,875 | 96,136,959 | -1.74% |
| 2024-07-18 | 7.95 | 8.05 | 7.82 | 8.03 | 8.03 | qfq | 11,858,623 | 94,044,605 | 0.38% |
| 2024-07-17 | 7.92 | 8.19 | 7.92 | 8.00 | 8.00 | qfq | 13,489,994 | 109,056,386 | 1.14% |
| 2024-07-16 | 7.82 | 7.97 | 7.80 | 7.91 | 7.91 | qfq | 8,666,459 | 68,442,798 | 0.64% |
| 2024-07-15 | 8.05 | 8.12 | 7.85 | 7.86 | 7.86 | qfq | 12,561,126 | 99,693,619 | -3.32% |
| 2024-07-12 | 8.07 | 8.40 | 8.05 | 8.13 | 8.13 | qfq | 18,084,913 | 149,197,103 | 1.50% |
| 2024-07-11 | 7.98 | 8.09 | 7.91 | 8.01 | 8.01 | qfq | 11,171,426 | 89,429,890 | 1.78% |
| 2024-07-10 | 7.78 | 7.96 | 7.66 | 7.87 | 7.87 | qfq | 9,505,100 | 74,570,427 | 0.00% |
| 2024-07-09 | 7.93 | 8.03 | 7.62 | 7.87 | 7.87 | qfq | 16,585,783 | 129,610,636 | -1.63% |
| 2024-07-08 | 8.38 | 8.42 | 7.81 | 8.00 | 8.00 | qfq | 22,819,327 | 182,958,718 | -6.87% |
| 2024-07-05 | 8.66 | 8.71 | 8.46 | 8.59 | 8.59 | qfq | 10,120,331 | 86,959,235 | -0.81% |
| 2024-07-04 | 9.02 | 9.07 | 8.65 | 8.66 | 8.66 | qfq | 15,356,565 | 135,255,309 | -4.63% |
| 2024-07-03 | 9.08 | 9.28 | 8.95 | 9.08 | 9.08 | qfq | 11,967,500 | 109,461,617 | -0.22% |
| 2024-07-02 | 9.16 | 9.32 | 9.06 | 9.10 | 9.10 | qfq | 14,886,703 | 137,005,396 | -1.73% |
| 2024-07-01 | 8.86 | 9.35 | 8.86 | 9.26 | 9.26 | qfq | 23,520,911 | 216,690,120 | 4.28% |
| 2024-06-28 | 8.92 | 9.15 | 8.87 | 8.88 | 8.88 | qfq | 11,170,100 | 100,501,568 | -1.33% |
| 2024-06-27 | 9.09 | 9.28 | 9.00 | 9.00 | 9.00 | qfq | 14,290,900 | 130,447,409 | -1.10% |
| 2024-06-26 | 8.87 | 9.10 | 8.76 | 9.10 | 9.10 | qfq | 14,423,061 | 128,431,322 | 1.68% |
| 2024-06-25 | 8.81 | 9.17 | 8.70 | 8.95 | 8.95 | qfq | 18,680,250 | 167,244,529 | 1.36% |
| 2024-06-24 | 9.09 | 9.09 | 8.70 | 8.83 | 8.83 | qfq | 15,733,080 | 140,021,559 | -4.02% |
| 2024-06-21 | 9.18 | 9.40 | 9.11 | 9.20 | 9.20 | qfq | 13,612,600 | 125,782,423 | 0.99% |
| 2024-06-20 | 9.54 | 9.58 | 9.09 | 9.11 | 9.11 | qfq | 21,948,200 | 203,927,081 | -5.69% |
| 2024-06-19 | 9.63 | 9.85 | 9.59 | 9.66 | 9.66 | qfq | 19,474,930 | 189,180,654 | 0.21% |
| 2024-06-18 | 9.52 | 9.77 | 9.51 | 9.64 | 9.64 | qfq | 17,551,182 | 169,003,140 | 1.05% |
| 2024-06-17 | 9.53 | 9.70 | 9.52 | 9.54 | 9.54 | qfq | 29,025,699 | 278,346,989 | -3.25% |
| 2024-06-14 | 9.28 | 10.14 | 9.18 | 9.86 | 9.86 | qfq | 46,129,812 | 453,749,263 | 6.94% |
| 2024-06-13 | 9.39 | 9.54 | 9.20 | 9.22 | 9.22 | qfq | 12,582,087 | 116,859,528 | -0.86% |
| 2024-06-12 | 9.25 | 9.37 | 9.16 | 9.30 | 9.30 | qfq | 9,901,513 | 91,967,361 | 0.54% |
| 2024-06-11 | 9.33 | 9.38 | 9.12 | 9.25 | 9.25 | qfq | 13,102,142 | 121,317,315 | -0.86% |
| 2024-06-07 | 9.18 | 9.43 | 9.18 | 9.33 | 9.33 | qfq | 16,500,092 | 153,383,277 | 1.97% |
| 2024-06-06 | 9.42 | 9.55 | 9.08 | 9.15 | 9.15 | qfq | 17,282,830 | 159,659,909 | -3.17% |
| 2024-06-05 | 9.67 | 9.68 | 9.40 | 9.45 | 9.45 | qfq | 15,190,400 | 144,770,398 | -3.08% |
| 2024-06-04 | 9.56 | 9.88 | 9.39 | 9.75 | 9.75 | qfq | 21,376,200 | 206,995,586 | 2.09% |
| 2024-06-03 | 9.74 | 9.77 | 9.43 | 9.55 | 9.55 | qfq | 14,154,293 | 135,389,911 | -1.95% |
| 2024-05-31 | 9.89 | 9.95 | 9.73 | 9.74 | 9.74 | qfq | 12,632,003 | 123,886,205 | -0.81% |
| 2024-05-30 | 10.09 | 10.10 | 9.80 | 9.82 | 9.82 | qfq | 18,384,462 | 182,029,751 | -3.73% |
| 2024-05-29 | 10.18 | 10.40 | 10.11 | 10.20 | 10.20 | qfq | 17,835,400 | 182,814,162 | 0.69% |
| 2024-05-28 | 10.56 | 10.66 | 10.08 | 10.13 | 10.13 | qfq | 19,682,600 | 202,282,246 | -2.78% |
| 2024-05-27 | 10.56 | 10.58 | 10.15 | 10.42 | 10.42 | qfq | 19,069,844 | 196,311,588 | -1.04% |
| 2024-05-24 | 10.75 | 10.75 | 10.39 | 10.53 | 10.53 | qfq | 21,123,291 | 223,369,226 | -2.86% |
| 2024-05-23 | 10.85 | 11.18 | 10.60 | 10.84 | 10.84 | qfq | 34,634,122 | 374,158,648 | -2.69% |
| 2024-05-22 | 11.07 | 11.68 | 11.06 | 11.14 | 11.14 | qfq | 45,807,749 | 519,419,652 | 0.45% |
| 2024-05-21 | 11.08 | 11.46 | 10.99 | 11.09 | 11.09 | qfq | 31,516,077 | 353,824,536 | -1.25% |
| 2024-05-20 | 11.55 | 11.80 | 11.14 | 11.23 | 11.23 | qfq | 58,668,327 | 674,694,263 | -6.73% |
| 2024-05-17 | 11.19 | 12.20 | 10.78 | 12.04 | 12.04 | qfq | 76,882,691 | 877,951,101 | 7.98% |
| 2024-05-16 | 10.65 | 11.55 | 10.65 | 11.15 | 11.15 | qfq | 58,919,166 | 658,497,232 | 3.34% |
| 2024-05-15 | 10.42 | 11.44 | 10.40 | 10.79 | 10.79 | qfq | 53,689,916 | 586,076,490 | 2.08% |
| 2024-05-14 | 10.42 | 10.68 | 10.33 | 10.57 | 10.57 | qfq | 31,370,921 | 330,001,141 | 0.96% |
| 2024-05-13 | 10.46 | 10.77 | 10.36 | 10.47 | 10.47 | qfq | 44,003,703 | 462,836,444 | -1.87% |
| 2024-05-10 | 9.84 | 10.67 | 9.80 | 10.67 | 10.67 | qfq | 54,102,676 | 555,463,435 | 10.00% |
| 2024-05-09 | 9.80 | 9.96 | 9.68 | 9.70 | 9.70 | qfq | 23,828,900 | 233,103,154 | -0.10% |
| 2024-05-08 | 10.01 | 10.03 | 9.70 | 9.71 | 9.71 | qfq | 15,806,151 | 155,243,787 | -4.15% |
| 2024-05-07 | 9.89 | 10.30 | 9.82 | 10.13 | 10.13 | qfq | 28,883,243 | 289,859,919 | 1.60% |
| 2024-05-06 | 10.50 | 10.50 | 9.95 | 9.97 | 9.97 | qfq | 34,249,891 | 350,546,364 | -0.80% |
| 2024-04-30 | 10.14 | 10.29 | 9.90 | 10.05 | 10.05 | qfq | 28,449,642 | 287,131,368 | -2.33% |
| 2024-04-29 | 9.35 | 10.30 | 9.30 | 10.29 | 10.29 | qfq | 43,592,951 | 436,395,948 | 9.47% |
| 2024-04-26 | 9.06 | 9.52 | 8.83 | 9.40 | 9.40 | qfq | 25,846,179 | 238,929,974 | 4.91% |
| 2024-04-25 | 8.80 | 9.13 | 8.77 | 8.96 | 8.96 | qfq | 13,468,301 | 121,036,688 | 1.47% |
| 2024-04-24 | 9.00 | 9.03 | 8.75 | 8.83 | 8.83 | qfq | 11,012,300 | 97,281,807 | -1.01% |
| 2024-04-23 | 8.90 | 9.13 | 8.88 | 8.92 | 8.92 | qfq | 8,275,900 | 74,456,141 | -0.45% |
| 2024-04-22 | 9.00 | 9.17 | 8.94 | 8.96 | 8.96 | qfq | 10,375,491 | 93,909,589 | 0.67% |
| 2024-04-19 | 8.95 | 9.29 | 8.89 | 8.90 | 8.90 | qfq | 12,311,734 | 111,221,231 | -1.66% |
| 2024-04-18 | 9.22 | 9.32 | 9.05 | 9.05 | 9.05 | qfq | 13,600,259 | 124,921,349 | -2.48% |
| 2024-04-17 | 8.96 | 9.37 | 8.94 | 9.28 | 9.28 | qfq | 19,662,835 | 182,079,529 | 1.42% |
| 2024-04-16 | 9.07 | 9.41 | 8.60 | 9.15 | 9.15 | qfq | 22,714,711 | 204,057,992 | 0.66% |
| 2024-04-15 | 9.18 | 9.34 | 8.73 | 9.09 | 9.09 | qfq | 17,956,349 | 162,833,136 | -0.98% |
| 2024-04-12 | 9.48 | 9.59 | 9.16 | 9.18 | 9.18 | qfq | 14,532,400 | 135,234,141 | -3.37% |
| 2024-04-11 | 9.30 | 9.68 | 9.28 | 9.50 | 9.50 | qfq | 13,646,593 | 129,963,557 | 0.00% |
| 2024-04-10 | 9.90 | 9.93 | 9.50 | 9.50 | 9.50 | qfq | 18,053,899 | 173,822,784 | -4.81% |
| 2024-04-09 | 9.78 | 10.14 | 9.66 | 9.98 | 9.98 | qfq | 17,837,616 | 176,671,274 | 1.63% |
| 2024-04-08 | 9.76 | 10.22 | 9.60 | 9.82 | 9.82 | qfq | 22,797,979 | 226,209,569 | 0.61% |
| 2024-04-03 | 10.25 | 10.25 | 9.72 | 9.76 | 9.76 | qfq | 32,466,353 | 322,439,083 | -5.70% |
| 2024-04-02 | 10.51 | 10.84 | 10.29 | 10.35 | 10.35 | qfq | 34,518,774 | 363,908,405 | -1.43% |
| 2024-04-01 | 10.39 | 10.65 | 10.33 | 10.50 | 10.50 | qfq | 24,350,737 | 254,679,990 | 1.25% |
| 2024-03-29 | 10.60 | 10.76 | 10.29 | 10.37 | 10.37 | qfq | 30,546,477 | 320,176,617 | -4.25% |
| 2024-03-28 | 10.92 | 11.31 | 10.65 | 10.83 | 10.83 | qfq | 47,471,369 | 517,148,696 | -2.87% |
| 2024-03-27 | 11.20 | 11.65 | 11.05 | 11.15 | 11.15 | qfq | 45,749,536 | 517,733,591 | -3.04% |
| 2024-03-26 | 10.91 | 11.66 | 10.70 | 11.50 | 11.50 | qfq | 67,393,608 | 760,284,114 | 4.74% |
| 2024-03-25 | 10.39 | 11.48 | 10.10 | 10.98 | 10.98 | qfq | 66,430,436 | 720,503,280 | 2.52% |
| 2024-03-22 | 10.48 | 11.10 | 10.44 | 10.71 | 10.71 | qfq | 46,684,231 | 501,069,732 | 1.04% |
| 2024-03-21 | 10.32 | 11.15 | 10.27 | 10.60 | 10.60 | qfq | 51,174,497 | 548,460,512 | 3.31% |
| 2024-03-20 | 10.18 | 10.38 | 10.04 | 10.26 | 10.26 | qfq | 22,547,209 | 230,652,484 | 1.68% |
| 2024-03-19 | 10.11 | 10.38 | 10.06 | 10.09 | 10.09 | qfq | 23,875,079 | 243,497,240 | -0.69% |
| 2024-03-18 | 10.14 | 10.25 | 10.03 | 10.16 | 10.16 | qfq | 22,269,981 | 225,344,373 | 0.20% |
| 2024-03-15 | 10.21 | 10.35 | 9.99 | 10.14 | 10.14 | qfq | 27,035,639 | 273,745,706 | -2.12% |
| 2024-03-14 | 10.09 | 10.65 | 10.04 | 10.36 | 10.36 | qfq | 49,334,693 | 511,232,560 | 2.37% |
| 2024-03-13 | 10.19 | 10.40 | 10.04 | 10.12 | 10.12 | qfq | 46,968,906 | 477,391,876 | -2.88% |
| 2024-03-12 | 9.40 | 10.42 | 9.40 | 10.42 | 10.42 | qfq | 49,606,738 | 492,610,309 | 10.03% |
| 2024-03-11 | 9.24 | 9.56 | 9.24 | 9.47 | 9.47 | qfq | 20,022,044 | 188,023,165 | 2.82% |
| 2024-03-08 | 9.33 | 9.42 | 9.15 | 9.21 | 9.21 | qfq | 15,554,047 | 144,030,968 | -1.29% |
| 2024-03-07 | 9.63 | 9.80 | 9.31 | 9.33 | 9.33 | qfq | 20,948,600 | 200,093,803 | -3.12% |
| 2024-03-06 | 9.66 | 9.90 | 9.52 | 9.63 | 9.63 | qfq | 21,130,029 | 204,845,445 | -0.93% |
| 2024-03-05 | 9.62 | 9.88 | 9.47 | 9.72 | 9.72 | qfq | 23,111,717 | 223,204,325 | 0.00% |
| 2024-03-04 | 9.90 | 9.93 | 9.47 | 9.72 | 9.72 | qfq | 31,050,453 | 300,222,168 | -3.09% |
| 2024-03-01 | 10.00 | 10.16 | 9.82 | 10.03 | 10.03 | qfq | 30,214,468 | 302,741,273 | 1.31% |
| 2024-02-29 | 9.61 | 10.01 | 9.51 | 9.90 | 9.90 | qfq | 32,723,919 | 321,704,360 | 2.17% |
| 2024-02-28 | 10.17 | 10.40 | 9.65 | 9.69 | 9.69 | qfq | 44,289,632 | 448,535,365 | -4.81% |
| 2024-02-27 | 9.83 | 10.34 | 9.70 | 10.18 | 10.18 | qfq | 36,661,057 | 368,001,053 | 3.98% |
| 2024-02-26 | 9.90 | 10.03 | 9.68 | 9.79 | 9.79 | qfq | 28,902,157 | 283,539,547 | -2.49% |
| 2024-02-23 | 9.81 | 10.09 | 9.80 | 10.04 | 10.04 | qfq | 27,304,659 | 271,668,558 | 1.72% |
| 2024-02-22 | 9.72 | 9.94 | 9.57 | 9.87 | 9.87 | qfq | 31,633,985 | 309,001,487 | 0.61% |
| 2024-02-21 | 9.32 | 10.40 | 9.17 | 9.81 | 9.81 | qfq | 56,646,015 | 552,081,303 | 3.81% |
| 2024-02-20 | 9.38 | 9.84 | 9.38 | 9.45 | 9.45 | qfq | 42,951,186 | 411,911,371 | -0.11% |
| 2024-02-19 | 9.19 | 9.67 | 8.71 | 9.46 | 9.46 | qfq | 43,426,784 | 396,642,382 | 5.46% |
| 2024-02-08 | 8.80 | 9.07 | 8.62 | 8.97 | 8.97 | qfq | 34,756,632 | 307,271,460 | 3.94% |
| 2024-02-07 | 8.68 | 9.06 | 8.46 | 8.63 | 8.63 | qfq | 40,189,573 | 353,456,202 | 0.70% |
| 2024-02-06 | 8.21 | 9.12 | 8.00 | 8.57 | 8.57 | qfq | 37,786,673 | 316,496,849 | -2.94% |
| 2024-02-05 | 9.50 | 9.68 | 8.83 | 8.83 | 8.83 | qfq | 45,460,165 | 414,302,305 | -9.99% |
| 2024-02-02 | 9.24 | 10.18 | 9.17 | 9.81 | 9.81 | qfq | 59,540,426 | 587,969,996 | 6.05% |
| 2024-02-01 | 9.79 | 9.87 | 8.88 | 9.25 | 9.25 | qfq | 44,300,572 | 411,341,389 | -5.80% |
| 2024-01-31 | 10.20 | 10.88 | 9.70 | 9.82 | 9.82 | qfq | 56,258,325 | 577,231,039 | -7.71% |
| 2024-01-30 | 10.58 | 11.20 | 10.11 | 10.64 | 10.64 | qfq | 68,781,471 | 733,334,494 | 0.66% |
| 2024-01-29 | 11.00 | 11.98 | 10.40 | 10.57 | 10.57 | qfq | 91,421,217 | 1,034,942,320 | -3.03% |
| 2024-01-26 | 10.88 | 10.90 | 10.30 | 10.90 | 10.90 | qfq | 25,134,486 | 270,183,807 | 9.99% |
| 2024-01-25 | 9.22 | 9.91 | 9.11 | 9.91 | 9.91 | qfq | 24,066,141 | 230,930,646 | 9.99% |
| 2024-01-24 | 8.45 | 9.05 | 8.45 | 9.01 | 9.01 | qfq | 28,910,736 | 255,931,231 | 5.50% |
| 2024-01-23 | 8.34 | 8.58 | 8.25 | 8.54 | 8.54 | qfq | 11,730,186 | 98,661,959 | 2.64% |
| 2024-01-22 | 8.90 | 8.90 | 8.20 | 8.32 | 8.32 | qfq | 12,931,418 | 110,958,198 | -6.52% |
| 2024-01-19 | 9.05 | 9.15 | 8.90 | 8.90 | 8.90 | qfq | 7,583,819 | 68,497,264 | -1.44% |
| 2024-01-18 | 9.06 | 9.09 | 8.76 | 9.03 | 9.03 | qfq | 12,374,759 | 110,397,359 | -0.77% |
| 2024-01-17 | 9.35 | 9.38 | 9.10 | 9.10 | 9.10 | qfq | 8,618,359 | 79,420,115 | -3.19% |
| 2024-01-16 | 9.50 | 9.56 | 9.27 | 9.40 | 9.40 | qfq | 8,534,400 | 80,150,038 | -0.95% |
| 2024-01-15 | 9.38 | 9.53 | 9.21 | 9.49 | 9.49 | qfq | 10,038,425 | 94,266,860 | 0.32% |
| 2024-01-12 | 9.44 | 9.69 | 9.42 | 9.46 | 9.46 | qfq | 12,879,509 | 123,014,323 | -0.42% |
| 2024-01-11 | 9.26 | 9.55 | 9.16 | 9.50 | 9.50 | qfq | 13,132,527 | 122,672,599 | 3.26% |
| 2024-01-10 | 9.24 | 9.35 | 9.12 | 9.20 | 9.20 | qfq | 7,567,320 | 69,832,187 | -1.18% |
| 2024-01-09 | 9.32 | 9.50 | 9.25 | 9.31 | 9.31 | qfq | 8,590,214 | 80,219,646 | -0.85% |
| 2024-01-08 | 9.57 | 9.75 | 9.36 | 9.39 | 9.39 | qfq | 10,865,309 | 103,138,060 | -2.19% |
| 2024-01-05 | 9.51 | 9.98 | 9.43 | 9.60 | 9.60 | qfq | 16,202,478 | 156,921,666 | 0.95% |
| 2024-01-04 | 9.71 | 9.72 | 9.49 | 9.51 | 9.51 | qfq | 8,270,568 | 78,939,777 | -2.16% |
| 2024-01-03 | 9.66 | 9.92 | 9.60 | 9.72 | 9.72 | qfq | 12,253,176 | 120,172,452 | 0.52% |
| 2024-01-02 | 9.78 | 9.84 | 9.64 | 9.67 | 9.67 | qfq | 8,434,000 | 81,891,523 | -1.23% |
| 2023-12-29 | 9.70 | 9.89 | 9.68 | 9.79 | 9.79 | qfq | 12,421,758 | 121,619,194 | 0.62% |
| 2023-12-28 | 9.40 | 9.76 | 9.32 | 9.73 | 9.73 | qfq | 16,172,304 | 155,464,518 | 3.18% |
| 2023-12-27 | 9.28 | 9.48 | 9.23 | 9.43 | 9.43 | qfq | 11,231,616 | 105,228,701 | 1.40% |
| 2023-12-26 | 9.60 | 9.60 | 9.29 | 9.30 | 9.30 | qfq | 13,611,849 | 127,735,604 | -3.02% |
| 2023-12-25 | 10.03 | 10.03 | 9.53 | 9.59 | 9.59 | qfq | 19,580,834 | 189,361,502 | -4.96% |
| 2023-12-22 | 10.38 | 10.41 | 10.06 | 10.09 | 10.09 | qfq | 20,910,934 | 212,164,889 | -3.17% |
| 2023-12-21 | 10.19 | 10.49 | 10.06 | 10.42 | 10.42 | qfq | 24,672,400 | 253,909,329 | 2.26% |
| 2023-12-20 | 10.55 | 10.58 | 10.18 | 10.19 | 10.19 | qfq | 12,886,600 | 133,003,895 | -3.14% |
| 2023-12-19 | 10.71 | 10.82 | 10.37 | 10.52 | 10.52 | qfq | 18,433,434 | 194,662,253 | -2.86% |
| 2023-12-18 | 10.81 | 11.25 | 10.70 | 10.83 | 10.83 | qfq | 23,663,910 | 259,483,937 | -2.34% |
| 2023-12-15 | 11.23 | 11.37 | 11.04 | 11.09 | 11.09 | qfq | 32,957,025 | 369,221,156 | 1.00% |
| 2023-12-14 | 11.11 | 11.27 | 10.93 | 10.98 | 10.98 | qfq | 23,102,848 | 256,265,071 | -1.26% |
| 2023-12-13 | 11.26 | 11.46 | 11.00 | 11.12 | 11.12 | qfq | 44,878,997 | 503,961,566 | -1.24% |
| 2023-12-12 | 10.40 | 11.26 | 10.40 | 11.26 | 11.26 | qfq | 34,436,514 | 380,034,535 | 9.96% |
| 2023-12-11 | 10.10 | 10.27 | 10.01 | 10.24 | 10.24 | qfq | 9,766,772 | 98,902,366 | 0.59% |
| 2023-12-08 | 10.41 | 10.52 | 10.18 | 10.18 | 10.18 | qfq | 13,059,791 | 134,227,919 | -2.96% |
| 2023-12-07 | 10.44 | 10.64 | 10.31 | 10.49 | 10.49 | qfq | 12,846,143 | 134,273,568 | 0.38% |
| 2023-12-06 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | qfq | 10,975,583 | 114,259,940 | 1.36% |
| 2023-12-05 | 10.47 | 10.49 | 10.30 | 10.31 | 10.31 | qfq | 10,027,582 | 104,211,136 | -1.53% |
| 2023-12-04 | 10.73 | 10.84 | 10.45 | 10.47 | 10.47 | qfq | 16,389,297 | 172,582,272 | -3.06% |
| 2023-12-01 | 10.67 | 10.85 | 10.63 | 10.80 | 10.80 | qfq | 13,115,446 | 141,076,074 | 1.22% |
| 2023-11-30 | 10.80 | 10.89 | 10.60 | 10.67 | 10.67 | qfq | 13,118,195 | 140,544,805 | -1.48% |
| 2023-11-29 | 11.17 | 11.25 | 10.78 | 10.83 | 10.83 | qfq | 16,811,022 | 183,893,273 | -3.22% |
| 2023-11-28 | 11.37 | 11.43 | 11.15 | 11.19 | 11.19 | qfq | 18,314,257 | 205,972,367 | -2.36% |
| 2023-11-27 | 11.77 | 11.85 | 11.42 | 11.46 | 11.46 | qfq | 24,724,200 | 286,335,452 | -4.50% |
| 2023-11-24 | 11.91 | 12.50 | 11.88 | 12.00 | 12.00 | qfq | 36,575,101 | 444,527,021 | 0.59% |
| 2023-11-23 | 11.55 | 11.98 | 11.35 | 11.93 | 11.93 | qfq | 31,923,405 | 376,004,006 | 3.02% |
| 2023-11-22 | 11.61 | 12.06 | 11.57 | 11.58 | 11.58 | qfq | 33,787,161 | 400,402,096 | -1.11% |
| 2023-11-21 | 11.64 | 12.12 | 11.55 | 11.71 | 11.71 | qfq | 42,023,967 | 496,595,298 | 2.54% |
| 2023-11-20 | 11.41 | 11.55 | 11.35 | 11.42 | 11.42 | qfq | 11,567,502 | 132,209,582 | 0.88% |
| 2023-11-17 | 11.40 | 11.45 | 11.21 | 11.32 | 11.32 | qfq | 9,822,614 | 110,865,346 | -1.14% |
| 2023-11-16 | 11.32 | 11.60 | 11.19 | 11.45 | 11.45 | qfq | 14,163,603 | 161,351,895 | 0.26% |
| 2023-11-15 | 11.70 | 11.71 | 11.35 | 11.42 | 11.42 | qfq | 12,746,083 | 146,417,462 | 0.00% |
| 2023-11-14 | 11.27 | 11.44 | 11.21 | 11.42 | 11.42 | qfq | 12,795,892 | 145,473,290 | 1.42% |
| 2023-11-13 | 11.28 | 11.42 | 11.19 | 11.26 | 11.26 | qfq | 10,555,978 | 118,963,160 | -0.44% |
| 2023-11-10 | 11.34 | 11.42 | 11.21 | 11.31 | 11.31 | qfq | 11,176,483 | 126,160,847 | -0.79% |
| 2023-11-09 | 11.60 | 11.75 | 11.37 | 11.40 | 11.40 | qfq | 18,257,368 | 210,763,433 | -0.78% |
| 2023-11-08 | 11.39 | 11.61 | 11.34 | 11.49 | 11.49 | qfq | 16,711,755 | 192,268,751 | 0.70% |
| 2023-11-07 | 11.39 | 11.54 | 11.23 | 11.41 | 11.41 | qfq | 15,513,006 | 176,466,645 | 0.00% |
| 2023-11-06 | 11.20 | 11.55 | 11.15 | 11.41 | 11.41 | qfq | 20,001,466 | 227,533,015 | 2.52% |
| 2023-11-03 | 11.16 | 11.17 | 10.95 | 11.13 | 11.13 | qfq | 11,207,207 | 124,352,062 | 0.27% |
| 2023-11-02 | 11.07 | 11.28 | 11.00 | 11.10 | 11.10 | qfq | 12,064,824 | 134,343,593 | -0.45% |
| 2023-11-01 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | qfq | 12,837,800 | 142,939,073 | 0.00% |
| 2023-10-31 | 11.00 | 11.31 | 10.93 | 11.15 | 11.15 | qfq | 17,566,593 | 195,252,422 | 0.45% |
| 2023-10-30 | 10.76 | 11.20 | 10.71 | 11.10 | 11.10 | qfq | 16,982,571 | 187,503,731 | 0.82% |
| 2023-10-27 | 10.86 | 11.05 | 10.78 | 11.01 | 11.01 | qfq | 11,492,278 | 125,939,163 | 1.29% |
| 2023-10-26 | 10.86 | 10.99 | 10.77 | 10.87 | 10.87 | qfq | 10,129,985 | 109,907,246 | -0.91% |
| 2023-10-25 | 11.40 | 11.41 | 10.96 | 10.97 | 10.97 | qfq | 16,360,005 | 181,862,342 | 0.27% |
| 2023-10-24 | 10.67 | 11.05 | 10.67 | 10.94 | 10.94 | qfq | 13,857,408 | 151,157,964 | 2.24% |
| 2023-10-23 | 10.79 | 10.95 | 10.60 | 10.70 | 10.70 | qfq | 16,826,387 | 180,389,526 | -3.17% |
| 2023-10-20 | 10.75 | 11.40 | 10.72 | 11.05 | 11.05 | qfq | 26,867,106 | 299,954,936 | 2.13% |
| 2023-10-19 | 10.87 | 11.03 | 10.71 | 10.82 | 10.82 | qfq | 10,138,913 | 110,591,335 | -0.46% |
| 2023-10-18 | 11.05 | 11.10 | 10.85 | 10.87 | 10.87 | qfq | 11,017,923 | 120,694,777 | -2.16% |
| 2023-10-17 | 11.14 | 11.31 | 11.03 | 11.11 | 11.11 | qfq | 10,351,203 | 114,961,888 | -0.63% |
| 2023-10-16 | 11.43 | 11.55 | 11.13 | 11.18 | 11.18 | qfq | 12,666,400 | 142,536,562 | -2.61% |
| 2023-10-13 | 11.56 | 11.70 | 11.46 | 11.48 | 11.48 | qfq | 11,946,982 | 137,970,680 | -2.21% |
| 2023-10-12 | 11.70 | 11.96 | 11.68 | 11.74 | 11.74 | qfq | 14,762,815 | 174,081,666 | -1.01% |
| 2023-10-11 | 11.41 | 12.41 | 11.36 | 11.86 | 11.86 | qfq | 24,336,618 | 286,446,743 | 3.85% |
| 2023-10-10 | 11.55 | 11.68 | 11.38 | 11.42 | 11.42 | qfq | 12,824,617 | 147,329,976 | -1.13% |
| 2023-10-09 | 12.21 | 12.21 | 11.40 | 11.55 | 11.55 | qfq | 20,744,712 | 240,984,042 | -6.17% |
| 2023-09-28 | 12.40 | 12.45 | 12.26 | 12.31 | 12.31 | qfq | 11,709,220 | 144,287,522 | -0.08% |
| 2023-09-27 | 12.59 | 12.67 | 12.32 | 12.32 | 12.32 | qfq | 15,542,357 | 194,084,001 | -1.99% |
| 2023-09-26 | 12.76 | 12.76 | 12.52 | 12.57 | 12.57 | qfq | 12,529,531 | 158,273,140 | -0.95% |
| 2023-09-25 | 13.02 | 13.05 | 12.56 | 12.69 | 12.69 | qfq | 20,629,295 | 263,672,620 | -3.35% |
| 2023-09-22 | 12.90 | 13.14 | 12.86 | 13.13 | 13.13 | qfq | 12,743,255 | 166,142,264 | 0.84% |
| 2023-09-21 | 13.13 | 13.30 | 13.01 | 13.02 | 13.02 | qfq | 12,952,348 | 170,075,388 | 0.00% |
| 2023-09-20 | 12.99 | 13.17 | 12.88 | 13.02 | 13.02 | qfq | 9,191,104 | 120,059,859 | -0.31% |
| 2023-09-19 | 13.16 | 13.27 | 13.03 | 13.06 | 13.06 | qfq | 10,803,775 | 141,774,286 | -1.14% |
| 2023-09-18 | 13.11 | 13.21 | 12.98 | 13.21 | 13.21 | qfq | 12,041,372 | 157,886,930 | 0.30% |
| 2023-09-15 | 13.33 | 13.39 | 13.05 | 13.17 | 13.17 | qfq | 12,391,132 | 163,244,181 | 0.15% |
| 2023-09-14 | 13.44 | 13.54 | 13.08 | 13.15 | 13.15 | qfq | 21,856,629 | 289,144,018 | -3.31% |
| 2023-09-13 | 13.40 | 14.10 | 13.36 | 13.60 | 13.60 | qfq | 30,128,619 | 412,385,538 | 1.57% |
| 2023-09-12 | 13.41 | 13.57 | 13.25 | 13.39 | 13.39 | qfq | 15,878,154 | 212,939,786 | 0.15% |
| 2023-09-11 | 13.39 | 13.42 | 12.98 | 13.37 | 13.37 | qfq | 15,737,281 | 208,327,160 | -0.37% |
| 2023-09-08 | 13.50 | 13.50 | 13.15 | 13.42 | 13.42 | qfq | 17,959,211 | 239,286,594 | -1.25% |
| 2023-09-07 | 13.85 | 14.22 | 13.58 | 13.59 | 13.59 | qfq | 33,005,905 | 458,460,329 | -3.34% |
| 2023-09-06 | 13.29 | 14.50 | 13.15 | 14.06 | 14.06 | qfq | 47,353,492 | 658,261,849 | 5.32% |
| 2023-09-05 | 13.55 | 13.55 | 13.25 | 13.35 | 13.35 | qfq | 16,451,524 | 219,154,801 | -1.84% |
| 2023-09-04 | 13.80 | 13.95 | 13.50 | 13.60 | 13.60 | qfq | 25,219,891 | 346,213,833 | 0.22% |
| 2023-09-01 | 14.07 | 14.20 | 13.48 | 13.57 | 13.57 | qfq | 25,139,409 | 345,582,856 | -1.02% |
| 2023-08-31 | 14.50 | 14.64 | 13.65 | 13.71 | 13.71 | qfq | 31,980,198 | 446,543,005 | -5.64% |
| 2023-08-30 | 14.51 | 14.75 | 14.35 | 14.53 | 14.53 | qfq | 30,643,577 | 445,407,340 | -1.22% |
| 2023-08-29 | 14.14 | 14.81 | 13.99 | 14.71 | 14.71 | qfq | 55,486,429 | 797,157,137 | 3.16% |
| 2023-08-28 | 14.49 | 14.67 | 14.00 | 14.26 | 14.26 | qfq | 63,676,493 | 920,297,062 | 6.90% |
| 2023-08-25 | 12.91 | 13.73 | 12.85 | 13.34 | 13.34 | qfq | 34,068,788 | 451,566,088 | 2.38% |
| 2023-08-24 | 13.23 | 13.40 | 12.92 | 13.03 | 13.03 | qfq | 23,904,425 | 312,550,696 | -1.96% |
| 2023-08-23 | 13.73 | 13.73 | 13.25 | 13.29 | 13.29 | qfq | 17,894,255 | 240,671,931 | -3.97% |
| 2023-08-22 | 13.76 | 14.00 | 13.54 | 13.84 | 13.84 | qfq | 16,889,301 | 232,197,533 | 0.44% |
| 2023-08-21 | 14.31 | 14.43 | 13.76 | 13.78 | 13.78 | qfq | 21,132,930 | 297,041,260 | -3.64% |
| 2023-08-18 | 14.81 | 15.23 | 14.30 | 14.30 | 14.30 | qfq | 24,059,081 | 356,048,274 | -3.31% |
| 2023-08-17 | 14.69 | 15.06 | 14.59 | 14.79 | 14.79 | qfq | 25,003,206 | 370,334,209 | -0.80% |
| 2023-08-16 | 14.09 | 15.19 | 14.02 | 14.91 | 14.91 | qfq | 45,248,388 | 666,273,545 | 5.22% |
| 2023-08-15 | 14.36 | 14.36 | 13.92 | 14.17 | 14.17 | qfq | 21,480,943 | 303,650,918 | -0.35% |
| 2023-08-14 | 14.55 | 14.69 | 14.05 | 14.22 | 14.22 | qfq | 34,835,021 | 497,417,946 | -6.75% |
| 2023-08-11 | 15.09 | 15.45 | 14.81 | 15.25 | 15.25 | qfq | 45,286,421 | 688,066,309 | 2.62% |
| 2023-08-10 | 14.76 | 15.03 | 14.64 | 14.86 | 14.86 | qfq | 20,493,092 | 303,518,896 | -0.20% |
| 2023-08-09 | 14.74 | 15.09 | 14.64 | 14.89 | 14.89 | qfq | 25,025,288 | 372,036,419 | 0.68% |
| 2023-08-08 | 15.09 | 15.19 | 14.74 | 14.79 | 14.79 | qfq | 24,544,133 | 365,807,143 | -0.94% |
| 2023-08-07 | 15.39 | 15.39 | 14.85 | 14.93 | 14.93 | qfq | 42,526,679 | 639,170,403 | -5.69% |
| 2023-08-04 | 16.62 | 16.95 | 15.81 | 15.83 | 15.83 | qfq | 69,627,077 | 1,125,537,962 | -3.89% |
| 2023-08-03 | 15.96 | 16.81 | 15.47 | 16.47 | 16.47 | qfq | 95,053,175 | 1,527,048,881 | 2.62% |
| 2023-08-02 | 14.98 | 16.46 | 14.95 | 16.05 | 16.05 | qfq | 102,692,180 | 1,666,587,709 | 7.29% |
| 2023-08-01 | 15.20 | 15.55 | 14.86 | 14.96 | 14.96 | qfq | 39,307,088 | 594,057,512 | -2.67% |
| 2023-07-31 | 15.42 | 16.00 | 15.13 | 15.37 | 15.37 | qfq | 58,845,214 | 918,842,808 | 0.46% |
| 2023-07-28 | 15.01 | 15.50 | 14.85 | 15.30 | 15.30 | qfq | 54,965,344 | 835,323,870 | 0.86% |
| 2023-07-27 | 15.02 | 16.26 | 14.64 | 15.17 | 15.17 | qfq | 73,504,561 | 1,130,534,577 | -2.00% |
| 2023-07-26 | 14.89 | 16.06 | 14.63 | 15.48 | 15.48 | qfq | 76,648,062 | 1,185,632,576 | 4.52% |
| 2023-07-25 | 14.31 | 14.97 | 14.29 | 14.81 | 14.81 | qfq | 56,275,843 | 825,199,354 | 7.16% |
| 2023-07-24 | 14.30 | 14.48 | 13.50 | 13.82 | 13.82 | qfq | 38,801,809 | 540,606,063 | -4.62% |
| 2023-07-21 | 14.01 | 15.13 | 13.88 | 14.49 | 14.49 | qfq | 50,263,457 | 726,288,621 | 3.50% |
| 2023-07-20 | 13.85 | 14.37 | 13.78 | 14.00 | 14.00 | qfq | 29,886,694 | 419,728,567 | -0.28% |
| 2023-07-19 | 13.40 | 14.44 | 13.31 | 14.04 | 14.04 | qfq | 35,838,706 | 496,050,963 | 4.78% |
| 2023-07-18 | 13.30 | 13.54 | 13.10 | 13.40 | 13.40 | qfq | 14,789,400 | 197,766,346 | 1.13% |