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
中百集团000759.SZ
最近收盘价6.982026-07-17
最近交易日2026-07-17
成交量（股）165,343,632
成交额（元）1,176,189,480
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 | 6.70 | 7.33 | 6.70 | 6.98 | 6.98 | qfq | 165,343,632 | 1,176,189,480 | 4.80% |
| 2026-07-16 | 6.78 | 6.95 | 6.59 | 6.66 | 6.66 | qfq | 90,290,207 | 607,384,931 | -3.06% |
| 2026-07-15 | 6.35 | 7.22 | 6.30 | 6.87 | 6.87 | qfq | 157,769,109 | 1,084,916,081 | 1.78% |
| 2026-07-14 | 6.58 | 6.75 | 6.30 | 6.75 | 6.75 | qfq | 75,066,141 | 501,820,349 | 9.93% |
| 2026-07-13 | 6.45 | 6.52 | 6.12 | 6.14 | 6.14 | qfq | 70,445,130 | 441,835,690 | -7.81% |
| 2026-07-10 | 6.51 | 6.88 | 6.40 | 6.66 | 6.66 | qfq | 104,094,129 | 688,821,163 | 1.22% |
| 2026-07-09 | 6.48 | 6.66 | 6.30 | 6.58 | 6.58 | qfq | 101,308,126 | 655,119,380 | 1.54% |
| 2026-07-08 | 6.01 | 6.48 | 5.87 | 6.48 | 6.48 | qfq | 63,978,488 | 401,702,995 | 10.02% |
| 2026-07-07 | 6.08 | 6.13 | 5.82 | 5.89 | 5.89 | qfq | 64,228,500 | 379,923,024 | -3.13% |
| 2026-07-06 | 6.27 | 6.47 | 6.06 | 6.08 | 6.08 | qfq | 68,963,188 | 431,328,350 | -3.49% |
| 2026-07-03 | 6.60 | 6.89 | 6.15 | 6.30 | 6.30 | qfq | 100,725,290 | 652,039,165 | -7.35% |
| 2026-07-02 | 6.43 | 6.90 | 6.32 | 6.80 | 6.80 | qfq | 133,088,920 | 876,944,228 | 5.26% |
| 2026-07-01 | 6.31 | 6.65 | 6.27 | 6.46 | 6.46 | qfq | 89,349,508 | 578,486,289 | 1.73% |
| 2026-06-30 | 6.26 | 6.40 | 6.15 | 6.35 | 6.35 | qfq | 94,792,811 | 594,753,247 | 0.63% |
| 2026-06-29 | 5.72 | 6.31 | 5.52 | 6.31 | 6.31 | qfq | 85,491,808 | 514,485,361 | 9.93% |
| 2026-06-26 | 6.10 | 6.27 | 5.70 | 5.74 | 5.74 | qfq | 82,900,700 | 488,706,492 | -7.57% |
| 2026-06-25 | 6.12 | 6.58 | 6.01 | 6.21 | 6.21 | qfq | 102,687,800 | 642,353,509 | 0.49% |
| 2026-06-24 | 6.35 | 6.60 | 6.08 | 6.18 | 6.18 | qfq | 108,458,345 | 681,382,950 | -4.63% |
| 2026-06-23 | 6.38 | 6.98 | 6.35 | 6.48 | 6.48 | qfq | 126,740,426 | 844,793,102 | -0.92% |
| 2026-06-22 | 6.13 | 6.89 | 6.08 | 6.54 | 6.54 | qfq | 142,583,206 | 933,041,296 | 4.47% |
| 2026-06-18 | 6.02 | 6.42 | 5.89 | 6.26 | 6.26 | qfq | 110,850,001 | 685,860,551 | 3.47% |
| 2026-06-17 | 6.18 | 6.22 | 5.98 | 6.05 | 6.05 | qfq | 75,886,900 | 459,280,004 | -2.58% |
| 2026-06-16 | 5.93 | 6.50 | 5.89 | 6.21 | 6.21 | qfq | 118,844,882 | 733,016,821 | 4.37% |
| 2026-06-15 | 5.88 | 6.15 | 5.87 | 5.95 | 5.95 | qfq | 113,714,455 | 681,685,345 | 2.06% |
| 2026-06-12 | 5.29 | 5.83 | 5.16 | 5.83 | 5.83 | qfq | 95,903,200 | 521,672,919 | 10.00% |
| 2026-06-11 | 5.65 | 6.20 | 5.26 | 5.30 | 5.30 | qfq | 93,973,400 | 526,148,997 | -6.19% |
| 2026-06-10 | 6.16 | 6.25 | 5.61 | 5.65 | 5.65 | qfq | 82,922,600 | 485,164,593 | -6.15% |
| 2026-06-09 | 6.18 | 6.28 | 5.88 | 6.02 | 6.02 | qfq | 115,784,175 | 698,644,236 | -3.99% |
| 2026-06-08 | 5.98 | 6.27 | 5.90 | 6.27 | 6.27 | qfq | 105,845,800 | 656,631,929 | 10.00% |
| 2026-06-05 | 5.06 | 5.70 | 5.02 | 5.70 | 5.70 | qfq | 62,295,470 | 347,390,247 | 10.04% |
| 2026-06-04 | 5.69 | 5.83 | 5.18 | 5.18 | 5.18 | qfq | 78,974,620 | 422,019,757 | -9.91% |
| 2026-06-03 | 5.83 | 5.85 | 5.62 | 5.75 | 5.75 | qfq | 70,314,653 | 401,512,079 | -1.88% |
| 2026-06-02 | 5.95 | 6.10 | 5.73 | 5.86 | 5.86 | qfq | 82,413,472 | 483,145,248 | -2.01% |
| 2026-06-01 | 5.75 | 6.14 | 5.60 | 5.98 | 5.98 | qfq | 100,340,872 | 597,502,802 | -2.13% |
| 2026-05-29 | 5.70 | 6.33 | 5.62 | 6.11 | 6.11 | qfq | 147,519,635 | 892,209,295 | 5.89% |
| 2026-05-28 | 6.00 | 6.23 | 5.69 | 5.77 | 5.77 | qfq | 127,825,905 | 752,849,119 | -4.94% |
| 2026-05-27 | 5.59 | 6.07 | 5.37 | 6.07 | 6.07 | qfq | 135,314,166 | 779,076,663 | 9.96% |
| 2026-05-26 | 5.00 | 5.52 | 4.95 | 5.52 | 5.52 | qfq | 55,404,657 | 299,340,183 | 9.96% |
| 2026-05-25 | 4.96 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 18,578,300 | 93,008,661 | 1.01% |
| 2026-05-22 | 4.95 | 5.03 | 4.90 | 4.97 | 4.97 | qfq | 14,375,433 | 71,189,823 | 1.02% |
| 2026-05-21 | 5.16 | 5.19 | 4.90 | 4.92 | 4.92 | qfq | 24,570,301 | 123,665,073 | -4.47% |
| 2026-05-20 | 5.25 | 5.27 | 5.08 | 5.15 | 5.15 | qfq | 21,399,200 | 109,984,681 | -2.09% |
| 2026-05-19 | 5.35 | 5.46 | 5.18 | 5.26 | 5.26 | qfq | 29,769,510 | 157,666,302 | -1.68% |
| 2026-05-18 | 5.12 | 5.38 | 5.11 | 5.35 | 5.35 | qfq | 34,254,910 | 181,006,127 | 3.88% |
| 2026-05-15 | 5.35 | 5.42 | 5.14 | 5.15 | 5.15 | qfq | 33,438,100 | 175,040,288 | -4.45% |
| 2026-05-14 | 5.38 | 5.68 | 5.26 | 5.39 | 5.39 | qfq | 42,674,186 | 231,925,882 | 0.19% |
| 2026-05-13 | 5.32 | 5.59 | 5.32 | 5.38 | 5.38 | qfq | 26,094,300 | 140,865,104 | 1.32% |
| 2026-05-12 | 5.43 | 5.43 | 5.29 | 5.31 | 5.31 | qfq | 11,885,901 | 63,533,382 | -2.21% |
| 2026-05-11 | 5.51 | 5.52 | 5.38 | 5.43 | 5.43 | qfq | 15,415,500 | 83,600,420 | -1.45% |
| 2026-05-08 | 5.49 | 5.54 | 5.46 | 5.51 | 5.51 | qfq | 14,385,876 | 79,180,122 | 0.73% |
| 2026-05-07 | 5.52 | 5.53 | 5.44 | 5.47 | 5.47 | qfq | 13,529,064 | 74,098,386 | -0.55% |
| 2026-05-06 | 5.50 | 5.52 | 5.45 | 5.50 | 5.50 | qfq | 12,997,367 | 71,323,863 | 0.18% |
| 2026-04-30 | 5.47 | 5.60 | 5.45 | 5.49 | 5.49 | qfq | 15,571,900 | 86,031,936 | 0.00% |
| 2026-04-29 | 5.33 | 5.52 | 5.30 | 5.49 | 5.49 | qfq | 21,381,100 | 116,845,721 | 2.62% |
| 2026-04-28 | 5.38 | 5.42 | 5.29 | 5.35 | 5.35 | qfq | 16,704,000 | 89,370,944 | -1.47% |
| 2026-04-27 | 5.22 | 5.43 | 5.12 | 5.43 | 5.43 | qfq | 31,261,100 | 165,692,165 | 4.22% |
| 2026-04-24 | 5.23 | 5.24 | 5.13 | 5.21 | 5.21 | qfq | 15,035,876 | 77,992,741 | -0.38% |
| 2026-04-23 | 5.32 | 5.33 | 5.17 | 5.23 | 5.23 | qfq | 21,312,000 | 111,568,460 | -2.06% |
| 2026-04-22 | 5.48 | 5.50 | 5.31 | 5.34 | 5.34 | qfq | 23,557,101 | 126,284,852 | -3.96% |
| 2026-04-21 | 5.58 | 5.71 | 5.47 | 5.56 | 5.56 | qfq | 22,442,060 | 124,919,118 | -0.71% |
| 2026-04-20 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | qfq | 16,970,100 | 94,444,650 | -0.53% |
| 2026-04-17 | 5.57 | 5.68 | 5.50 | 5.63 | 5.63 | qfq | 26,142,651 | 146,301,112 | 1.26% |
| 2026-04-16 | 5.50 | 5.58 | 5.45 | 5.56 | 5.56 | qfq | 15,363,080 | 84,783,465 | 1.09% |
| 2026-04-15 | 5.55 | 5.57 | 5.50 | 5.50 | 5.50 | qfq | 10,848,600 | 59,999,386 | -0.90% |
| 2026-04-14 | 5.60 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 12,700,500 | 70,123,741 | 0.36% |
| 2026-04-13 | 5.45 | 5.53 | 5.45 | 5.53 | 5.53 | qfq | 9,239,101 | 50,743,051 | 0.55% |
| 2026-04-10 | 5.45 | 5.57 | 5.45 | 5.50 | 5.50 | qfq | 14,106,324 | 77,926,196 | 1.29% |
| 2026-04-09 | 5.59 | 5.62 | 5.40 | 5.43 | 5.43 | qfq | 17,299,861 | 94,722,431 | -3.55% |
| 2026-04-08 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | qfq | 12,223,200 | 68,341,755 | 2.55% |
| 2026-04-07 | 5.36 | 5.49 | 5.34 | 5.49 | 5.49 | qfq | 11,863,200 | 64,460,880 | 2.43% |
| 2026-04-03 | 5.57 | 5.57 | 5.35 | 5.36 | 5.36 | qfq | 11,038,700 | 59,807,094 | -3.42% |
| 2026-04-02 | 5.61 | 5.63 | 5.52 | 5.55 | 5.55 | qfq | 10,716,301 | 59,688,305 | -1.42% |
| 2026-04-01 | 5.71 | 5.73 | 5.56 | 5.63 | 5.63 | qfq | 13,350,002 | 74,972,284 | -0.18% |
| 2026-03-31 | 5.70 | 5.82 | 5.63 | 5.64 | 5.64 | qfq | 17,080,800 | 97,719,154 | -1.05% |
| 2026-03-30 | 5.59 | 5.71 | 5.57 | 5.70 | 5.70 | qfq | 12,349,715 | 69,804,572 | 0.71% |
| 2026-03-27 | 5.54 | 5.69 | 5.54 | 5.66 | 5.66 | qfq | 11,870,864 | 67,101,746 | 0.71% |
| 2026-03-26 | 5.67 | 5.75 | 5.59 | 5.62 | 5.62 | qfq | 14,970,521 | 84,633,121 | -1.06% |
| 2026-03-25 | 5.55 | 5.75 | 5.55 | 5.68 | 5.68 | qfq | 20,577,301 | 116,199,863 | 2.34% |
| 2026-03-24 | 5.40 | 5.55 | 5.33 | 5.55 | 5.55 | qfq | 27,350,577 | 148,806,968 | 4.72% |
| 2026-03-23 | 5.44 | 5.52 | 5.26 | 5.30 | 5.30 | qfq | 25,166,000 | 135,523,945 | -4.16% |
| 2026-03-20 | 5.74 | 5.79 | 5.53 | 5.53 | 5.53 | qfq | 22,770,858 | 127,984,997 | -3.99% |
| 2026-03-19 | 5.84 | 5.99 | 5.74 | 5.76 | 5.76 | qfq | 21,842,624 | 127,393,159 | -2.54% |
| 2026-03-18 | 5.96 | 5.97 | 5.83 | 5.91 | 5.91 | qfq | 15,837,400 | 93,181,855 | -1.01% |
| 2026-03-17 | 6.02 | 6.10 | 5.96 | 5.97 | 5.97 | qfq | 16,763,600 | 101,102,714 | -0.83% |
| 2026-03-16 | 5.95 | 6.08 | 5.91 | 6.02 | 6.02 | qfq | 14,600,400 | 87,987,634 | 1.18% |
| 2026-03-13 | 6.05 | 6.10 | 5.94 | 5.95 | 5.95 | qfq | 18,609,700 | 112,055,963 | -1.98% |
| 2026-03-12 | 6.17 | 6.19 | 6.06 | 6.07 | 6.07 | qfq | 16,372,001 | 100,059,166 | -1.78% |
| 2026-03-11 | 6.28 | 6.30 | 6.17 | 6.18 | 6.18 | qfq | 17,597,179 | 109,178,620 | -1.75% |
| 2026-03-10 | 6.29 | 6.33 | 6.27 | 6.29 | 6.29 | qfq | 11,283,368 | 70,970,955 | 0.48% |
| 2026-03-09 | 6.35 | 6.39 | 6.21 | 6.26 | 6.26 | qfq | 18,836,600 | 118,086,192 | -2.80% |
| 2026-03-06 | 6.29 | 6.45 | 6.28 | 6.44 | 6.44 | qfq | 15,975,433 | 102,028,516 | 1.58% |
| 2026-03-05 | 6.38 | 6.42 | 6.32 | 6.34 | 6.34 | qfq | 14,451,961 | 91,952,601 | 0.48% |
| 2026-03-04 | 6.45 | 6.50 | 6.31 | 6.31 | 6.31 | qfq | 22,945,401 | 146,122,931 | -4.68% |
| 2026-03-03 | 6.48 | 6.88 | 6.25 | 6.62 | 6.62 | qfq | 44,859,450 | 291,618,959 | 1.38% |
| 2026-03-02 | 6.84 | 6.84 | 6.44 | 6.53 | 6.53 | qfq | 30,637,924 | 201,843,381 | -5.50% |
| 2026-02-27 | 6.85 | 6.91 | 6.84 | 6.91 | 6.91 | qfq | 13,685,700 | 94,144,180 | 0.29% |
| 2026-02-26 | 7.02 | 7.02 | 6.88 | 6.89 | 6.89 | qfq | 21,913,811 | 151,736,047 | -1.85% |
| 2026-02-25 | 6.99 | 7.04 | 6.98 | 7.02 | 7.02 | qfq | 14,285,420 | 100,207,007 | 0.14% |
| 2026-02-24 | 7.01 | 7.09 | 6.96 | 7.01 | 7.01 | qfq | 14,377,000 | 100,619,305 | 0.00% |
| 2026-02-13 | 7.03 | 7.09 | 7.01 | 7.01 | 7.01 | qfq | 12,346,300 | 86,877,911 | -0.28% |
| 2026-02-12 | 7.13 | 7.15 | 7.03 | 7.03 | 7.03 | qfq | 20,345,600 | 143,879,392 | -1.68% |
| 2026-02-11 | 7.18 | 7.21 | 7.15 | 7.15 | 7.15 | qfq | 10,580,181 | 75,853,685 | -0.42% |
| 2026-02-10 | 7.20 | 7.22 | 7.16 | 7.18 | 7.18 | qfq | 14,752,380 | 105,864,552 | -0.83% |
| 2026-02-09 | 7.20 | 7.24 | 7.15 | 7.24 | 7.24 | qfq | 22,190,100 | 159,518,668 | 0.56% |
| 2026-02-06 | 7.38 | 7.39 | 7.11 | 7.20 | 7.20 | qfq | 38,121,700 | 274,868,400 | -3.74% |
| 2026-02-05 | 7.23 | 7.50 | 7.16 | 7.48 | 7.48 | qfq | 54,215,700 | 399,594,353 | 3.46% |
| 2026-02-04 | 7.11 | 7.28 | 7.08 | 7.23 | 7.23 | qfq | 25,959,800 | 186,806,240 | 1.12% |
| 2026-02-03 | 7.19 | 7.23 | 7.07 | 7.15 | 7.15 | qfq | 26,297,900 | 187,263,786 | -0.42% |
| 2026-02-02 | 7.15 | 7.26 | 7.05 | 7.18 | 7.18 | qfq | 19,466,300 | 139,719,193 | -0.83% |
| 2026-01-30 | 7.25 | 7.35 | 7.19 | 7.24 | 7.24 | qfq | 24,518,200 | 178,051,984 | 0.56% |
| 2026-01-29 | 7.15 | 7.24 | 7.08 | 7.20 | 7.20 | qfq | 22,805,700 | 163,676,114 | 0.28% |
| 2026-01-28 | 7.29 | 7.33 | 7.17 | 7.18 | 7.18 | qfq | 24,501,300 | 176,869,246 | -1.64% |
| 2026-01-27 | 7.23 | 7.30 | 7.15 | 7.30 | 7.30 | qfq | 24,965,144 | 180,427,962 | 0.55% |
| 2026-01-26 | 7.49 | 7.50 | 7.22 | 7.26 | 7.26 | qfq | 57,603,500 | 420,908,140 | -5.22% |
| 2026-01-23 | 7.61 | 7.68 | 7.60 | 7.66 | 7.66 | qfq | 29,609,887 | 226,374,108 | 0.26% |
| 2026-01-22 | 7.69 | 7.74 | 7.60 | 7.64 | 7.64 | qfq | 30,414,413 | 232,329,490 | -0.52% |
| 2026-01-21 | 7.80 | 7.86 | 7.64 | 7.68 | 7.68 | qfq | 37,653,944 | 289,952,243 | -2.41% |
| 2026-01-20 | 7.84 | 7.99 | 7.78 | 7.87 | 7.87 | qfq | 46,019,843 | 362,562,844 | 0.00% |
| 2026-01-19 | 7.60 | 7.88 | 7.58 | 7.87 | 7.87 | qfq | 43,662,301 | 340,211,220 | 2.47% |
| 2026-01-16 | 7.80 | 7.85 | 7.62 | 7.68 | 7.68 | qfq | 46,947,400 | 362,150,011 | -1.54% |
| 2026-01-15 | 7.89 | 8.16 | 7.78 | 7.80 | 7.80 | qfq | 64,631,201 | 513,748,906 | -1.02% |
| 2026-01-14 | 7.76 | 8.02 | 7.72 | 7.88 | 7.88 | qfq | 68,427,939 | 538,794,108 | -0.63% |
| 2026-01-13 | 8.24 | 8.42 | 7.88 | 7.93 | 7.93 | qfq | 94,995,516 | 772,801,979 | -4.46% |
| 2026-01-12 | 8.15 | 8.38 | 7.98 | 8.30 | 8.30 | qfq | 100,948,462 | 825,585,785 | 1.34% |
| 2026-01-09 | 7.76 | 8.20 | 7.76 | 8.19 | 8.19 | qfq | 106,194,212 | 857,137,703 | 4.07% |
| 2026-01-08 | 7.70 | 8.05 | 7.61 | 7.87 | 7.87 | qfq | 86,522,654 | 673,358,943 | 1.29% |
| 2026-01-07 | 7.76 | 7.92 | 7.67 | 7.77 | 7.77 | qfq | 64,171,433 | 500,824,278 | -1.02% |
| 2026-01-06 | 7.60 | 7.94 | 7.58 | 7.85 | 7.85 | qfq | 79,585,600 | 617,876,364 | 2.61% |
| 2026-01-05 | 7.51 | 7.68 | 7.49 | 7.65 | 7.65 | qfq | 54,112,600 | 411,967,598 | 0.92% |
| 2025-12-31 | 7.86 | 7.89 | 7.57 | 7.58 | 7.58 | qfq | 59,329,959 | 453,464,616 | -2.19% |
| 2025-12-30 | 7.93 | 7.94 | 7.64 | 7.75 | 7.75 | qfq | 98,365,200 | 765,356,975 | -4.44% |
| 2025-12-29 | 8.56 | 8.75 | 8.05 | 8.11 | 8.11 | qfq | 118,678,344 | 985,013,737 | -2.87% |
| 2025-12-26 | 8.51 | 8.75 | 8.28 | 8.35 | 8.35 | qfq | 130,921,104 | 1,107,105,697 | -1.88% |
| 2025-12-25 | 8.84 | 9.04 | 8.45 | 8.51 | 8.51 | qfq | 173,830,975 | 1,505,881,237 | -3.19% |
| 2025-12-24 | 8.80 | 9.50 | 8.77 | 8.79 | 8.79 | qfq | 245,076,374 | 2,237,624,021 | -1.35% |
| 2025-12-23 | 8.00 | 8.91 | 7.77 | 8.91 | 8.91 | qfq | 191,077,158 | 1,614,760,351 | 10.00% |
| 2025-12-22 | 8.17 | 8.30 | 7.96 | 8.10 | 8.10 | qfq | 119,705,201 | 966,573,771 | -1.46% |
| 2025-12-19 | 7.90 | 8.36 | 7.74 | 8.22 | 8.22 | qfq | 156,420,621 | 1,270,641,437 | 3.53% |
| 2025-12-18 | 7.71 | 8.20 | 7.49 | 7.94 | 7.94 | qfq | 139,163,268 | 1,103,161,295 | 3.52% |
| 2025-12-17 | 7.84 | 8.11 | 7.52 | 7.67 | 7.67 | qfq | 122,825,133 | 958,045,756 | -1.92% |
| 2025-12-16 | 7.53 | 8.06 | 7.53 | 7.82 | 7.82 | qfq | 127,300,893 | 1,002,260,111 | 3.71% |
| 2025-12-15 | 7.40 | 7.88 | 7.33 | 7.54 | 7.54 | qfq | 112,423,214 | 848,428,386 | 4.00% |
| 2025-12-12 | 7.40 | 7.43 | 7.15 | 7.25 | 7.25 | qfq | 104,671,361 | 761,581,082 | -6.33% |
| 2025-12-11 | 8.20 | 8.27 | 7.64 | 7.74 | 7.74 | qfq | 177,346,958 | 1,392,152,284 | -8.83% |
| 2025-12-10 | 8.02 | 8.49 | 7.90 | 8.49 | 8.49 | qfq | 206,659,786 | 1,723,418,930 | 9.97% |
| 2025-12-09 | 7.36 | 7.85 | 7.36 | 7.72 | 7.72 | qfq | 101,070,827 | 772,802,050 | 5.03% |
| 2025-12-08 | 7.10 | 7.44 | 7.10 | 7.35 | 7.35 | qfq | 46,411,326 | 337,276,665 | 3.23% |
| 2025-12-05 | 7.06 | 7.19 | 6.95 | 7.12 | 7.12 | qfq | 42,313,100 | 300,351,270 | -0.56% |
| 2025-12-04 | 7.38 | 7.39 | 7.16 | 7.16 | 7.16 | qfq | 36,070,404 | 261,566,856 | -2.98% |
| 2025-12-03 | 7.60 | 7.62 | 7.35 | 7.38 | 7.38 | qfq | 38,410,700 | 285,006,531 | -3.40% |
| 2025-12-02 | 7.60 | 7.74 | 7.51 | 7.64 | 7.64 | qfq | 50,703,400 | 386,103,268 | 0.00% |
| 2025-12-01 | 7.50 | 7.74 | 7.48 | 7.64 | 7.64 | qfq | 54,596,800 | 417,566,186 | 1.46% |
| 2025-11-28 | 7.46 | 7.58 | 7.31 | 7.53 | 7.53 | qfq | 58,650,526 | 437,863,313 | 1.76% |
| 2025-11-27 | 7.80 | 7.92 | 7.39 | 7.40 | 7.40 | qfq | 91,948,700 | 697,098,303 | -5.49% |
| 2025-11-26 | 7.27 | 8.00 | 7.26 | 7.83 | 7.83 | qfq | 94,316,126 | 717,513,064 | 7.26% |
| 2025-11-25 | 7.24 | 7.35 | 7.16 | 7.30 | 7.30 | qfq | 31,122,026 | 226,397,693 | 0.97% |
| 2025-11-24 | 7.20 | 7.30 | 7.13 | 7.23 | 7.23 | qfq | 33,935,100 | 244,874,130 | 0.70% |
| 2025-11-21 | 7.61 | 7.68 | 7.18 | 7.18 | 7.18 | qfq | 49,971,044 | 367,376,172 | -5.77% |
| 2025-11-20 | 7.94 | 7.96 | 7.52 | 7.62 | 7.62 | qfq | 65,919,640 | 504,006,516 | -3.91% |
| 2025-11-19 | 7.81 | 8.35 | 7.77 | 7.93 | 7.93 | qfq | 92,545,400 | 738,209,094 | 2.19% |
| 2025-11-18 | 8.00 | 8.10 | 7.71 | 7.76 | 7.76 | qfq | 75,655,044 | 592,248,571 | -4.32% |
| 2025-11-17 | 8.18 | 8.37 | 8.03 | 8.11 | 8.11 | qfq | 72,294,500 | 588,521,853 | 0.50% |
| 2025-11-14 | 7.86 | 8.59 | 7.86 | 8.07 | 8.07 | qfq | 97,871,645 | 803,413,308 | 0.37% |
| 2025-11-13 | 7.92 | 8.17 | 7.80 | 8.04 | 8.04 | qfq | 115,163,388 | 921,007,141 | 0.25% |
| 2025-11-12 | 8.11 | 8.50 | 7.85 | 8.02 | 8.02 | qfq | 143,829,070 | 1,184,287,260 | -0.99% |
| 2025-11-11 | 7.86 | 8.20 | 7.79 | 8.10 | 8.10 | qfq | 138,171,999 | 1,108,188,780 | 5.06% |
| 2025-11-10 | 7.35 | 7.85 | 7.27 | 7.71 | 7.71 | qfq | 94,749,499 | 724,407,683 | 4.90% |
| 2025-11-07 | 7.30 | 7.44 | 7.26 | 7.35 | 7.35 | qfq | 32,308,700 | 237,809,938 | 0.68% |
| 2025-11-06 | 7.40 | 7.44 | 7.24 | 7.30 | 7.30 | qfq | 48,495,039 | 354,052,052 | -2.93% |
| 2025-11-05 | 7.19 | 7.83 | 7.15 | 7.52 | 7.52 | qfq | 78,638,633 | 593,218,807 | 3.87% |
| 2025-11-04 | 7.20 | 7.30 | 7.18 | 7.24 | 7.24 | qfq | 26,155,400 | 189,643,835 | 0.28% |
| 2025-11-03 | 7.16 | 7.22 | 7.15 | 7.22 | 7.22 | qfq | 18,882,400 | 135,832,881 | 0.42% |
| 2025-10-31 | 7.20 | 7.22 | 7.14 | 7.19 | 7.19 | qfq | 26,550,278 | 190,766,801 | 1.13% |
| 2025-10-30 | 7.19 | 7.20 | 7.09 | 7.11 | 7.11 | qfq | 26,736,800 | 190,894,193 | -1.25% |
| 2025-10-29 | 7.17 | 7.22 | 7.13 | 7.20 | 7.20 | qfq | 40,184,442 | 288,186,153 | -2.57% |
| 2025-10-28 | 7.31 | 7.50 | 7.24 | 7.39 | 7.39 | qfq | 46,316,443 | 340,966,137 | 0.54% |
| 2025-10-27 | 7.33 | 7.40 | 7.25 | 7.35 | 7.35 | qfq | 35,375,300 | 259,761,237 | 0.27% |
| 2025-10-24 | 7.49 | 7.52 | 7.32 | 7.33 | 7.33 | qfq | 44,175,800 | 325,846,518 | -2.14% |
| 2025-10-23 | 7.72 | 7.77 | 7.43 | 7.49 | 7.49 | qfq | 70,819,509 | 534,382,202 | -2.98% |
| 2025-10-22 | 7.91 | 8.02 | 7.62 | 7.72 | 7.72 | qfq | 123,423,937 | 967,665,049 | -1.28% |
| 2025-10-21 | 7.12 | 7.82 | 7.12 | 7.82 | 7.82 | qfq | 99,943,740 | 762,464,155 | 9.99% |
| 2025-10-20 | 7.10 | 7.12 | 7.05 | 7.11 | 7.11 | qfq | 11,230,001 | 79,466,513 | 0.42% |
| 2025-10-17 | 7.15 | 7.27 | 7.07 | 7.08 | 7.08 | qfq | 14,541,538 | 104,041,825 | -1.26% |
| 2025-10-16 | 7.27 | 7.36 | 7.15 | 7.17 | 7.17 | qfq | 24,675,200 | 178,383,254 | -2.58% |
| 2025-10-15 | 7.28 | 7.47 | 7.22 | 7.36 | 7.36 | qfq | 31,657,110 | 232,774,345 | 1.52% |
| 2025-10-14 | 7.29 | 7.30 | 7.20 | 7.25 | 7.25 | qfq | 25,094,800 | 181,762,183 | -1.23% |
| 2025-10-13 | 7.07 | 7.37 | 6.93 | 7.34 | 7.34 | qfq | 32,437,467 | 235,242,925 | 2.37% |
| 2025-10-10 | 7.05 | 7.33 | 7.04 | 7.17 | 7.17 | qfq | 21,617,434 | 155,503,125 | 1.70% |
| 2025-10-09 | 7.15 | 7.15 | 7.01 | 7.05 | 7.05 | qfq | 20,740,165 | 146,062,471 | -1.26% |
| 2025-09-30 | 7.10 | 7.19 | 7.10 | 7.14 | 7.14 | qfq | 15,782,353 | 112,821,210 | 0.56% |
| 2025-09-29 | 7.16 | 7.16 | 7.00 | 7.10 | 7.10 | qfq | 21,108,767 | 149,517,655 | -1.25% |
| 2025-09-26 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | qfq | 20,511,499 | 148,028,631 | -1.37% |
| 2025-09-25 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | qfq | 15,995,203 | 117,148,972 | -1.09% |
| 2025-09-24 | 7.28 | 7.37 | 7.22 | 7.37 | 7.37 | qfq | 18,989,733 | 139,036,356 | 0.55% |
| 2025-09-23 | 7.51 | 7.57 | 7.23 | 7.33 | 7.33 | qfq | 33,415,583 | 245,947,486 | -3.43% |
| 2025-09-22 | 7.76 | 7.76 | 7.53 | 7.59 | 7.59 | qfq | 28,980,715 | 220,551,705 | -2.06% |
| 2025-09-19 | 7.72 | 7.76 | 7.61 | 7.75 | 7.75 | qfq | 30,285,183 | 232,751,623 | -0.26% |
| 2025-09-18 | 7.90 | 7.95 | 7.71 | 7.77 | 7.77 | qfq | 53,017,842 | 412,649,691 | -1.52% |
| 2025-09-17 | 8.22 | 8.28 | 7.88 | 7.89 | 7.89 | qfq | 80,690,970 | 643,389,152 | -3.19% |
| 2025-09-16 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | qfq | 78,848,006 | 637,398,764 | 3.16% |
| 2025-09-15 | 7.99 | 8.05 | 7.88 | 7.90 | 7.90 | qfq | 40,435,368 | 320,750,431 | -1.37% |
| 2025-09-12 | 8.01 | 8.29 | 7.98 | 8.01 | 8.01 | qfq | 79,109,875 | 642,148,585 | 0.25% |
| 2025-09-11 | 7.93 | 7.99 | 7.81 | 7.99 | 7.99 | qfq | 53,247,471 | 420,014,730 | 0.63% |
| 2025-09-10 | 7.75 | 8.07 | 7.72 | 7.94 | 7.94 | qfq | 68,546,691 | 543,657,774 | 1.93% |
| 2025-09-09 | 7.87 | 8.03 | 7.75 | 7.79 | 7.79 | qfq | 53,656,800 | 420,521,431 | -1.02% |
| 2025-09-08 | 7.81 | 8.13 | 7.80 | 7.87 | 7.87 | qfq | 61,992,601 | 492,128,351 | 0.25% |
| 2025-09-05 | 7.97 | 7.97 | 7.52 | 7.85 | 7.85 | qfq | 81,897,466 | 633,395,165 | -2.36% |
| 2025-09-04 | 7.57 | 8.11 | 7.52 | 8.04 | 8.04 | qfq | 105,994,869 | 840,140,704 | 5.93% |
| 2025-09-03 | 7.90 | 8.07 | 7.53 | 7.59 | 7.59 | qfq | 65,301,070 | 509,791,009 | -4.77% |
| 2025-09-02 | 8.01 | 8.35 | 7.92 | 7.97 | 7.97 | qfq | 81,220,048 | 658,932,369 | -0.38% |
| 2025-09-01 | 7.78 | 8.18 | 7.69 | 8.00 | 8.00 | qfq | 71,272,082 | 570,505,523 | 1.14% |
| 2025-08-29 | 8.07 | 8.28 | 7.91 | 7.91 | 7.91 | qfq | 73,786,038 | 594,583,136 | -2.83% |
| 2025-08-28 | 8.00 | 8.44 | 7.96 | 8.14 | 8.14 | qfq | 101,818,573 | 835,960,980 | 0.62% |
| 2025-08-27 | 7.93 | 8.55 | 7.85 | 8.09 | 8.09 | qfq | 105,665,769 | 855,067,870 | 0.75% |
| 2025-08-26 | 7.85 | 8.07 | 7.82 | 8.03 | 8.03 | qfq | 74,795,046 | 595,351,298 | 1.26% |
| 2025-08-25 | 7.73 | 8.11 | 7.64 | 7.93 | 7.93 | qfq | 90,225,463 | 710,946,873 | 2.85% |
| 2025-08-22 | 7.75 | 7.82 | 7.62 | 7.71 | 7.71 | qfq | 55,340,801 | 425,510,820 | -1.41% |
| 2025-08-21 | 7.74 | 8.10 | 7.67 | 7.82 | 7.82 | qfq | 94,960,068 | 749,465,528 | 0.77% |
| 2025-08-20 | 7.49 | 7.86 | 7.45 | 7.76 | 7.76 | qfq | 82,109,444 | 631,656,370 | 3.05% |
| 2025-08-19 | 7.47 | 7.55 | 7.45 | 7.53 | 7.53 | qfq | 32,744,473 | 245,904,163 | 0.94% |
| 2025-08-18 | 7.40 | 7.48 | 7.39 | 7.46 | 7.46 | qfq | 25,636,134 | 190,774,693 | 0.27% |
| 2025-08-15 | 7.42 | 7.46 | 7.38 | 7.44 | 7.44 | qfq | 21,799,402 | 161,515,117 | 0.00% |
| 2025-08-14 | 7.44 | 7.52 | 7.42 | 7.44 | 7.44 | qfq | 37,014,144 | 276,150,337 | -1.98% |
| 2025-08-13 | 7.74 | 7.88 | 7.58 | 7.59 | 7.59 | qfq | 56,545,458 | 435,537,114 | 0.93% |
| 2025-08-12 | 7.57 | 7.66 | 7.50 | 7.52 | 7.52 | qfq | 25,415,500 | 192,178,886 | -0.53% |
| 2025-08-11 | 7.43 | 7.58 | 7.34 | 7.56 | 7.56 | qfq | 38,467,921 | 288,124,003 | 1.20% |
| 2025-08-08 | 7.42 | 7.57 | 7.41 | 7.47 | 7.47 | qfq | 23,361,600 | 174,927,625 | 0.54% |
| 2025-08-07 | 7.40 | 7.46 | 7.37 | 7.43 | 7.43 | qfq | 17,958,000 | 133,238,480 | 0.27% |
| 2025-08-06 | 7.43 | 7.45 | 7.38 | 7.41 | 7.41 | qfq | 16,551,341 | 122,653,396 | -0.40% |
| 2025-08-05 | 7.44 | 7.45 | 7.41 | 7.44 | 7.44 | qfq | 11,285,057 | 83,863,774 | 0.27% |
| 2025-08-04 | 7.38 | 7.42 | 7.33 | 7.42 | 7.42 | qfq | 12,518,052 | 92,246,130 | 0.00% |
| 2025-08-01 | 7.46 | 7.49 | 7.41 | 7.42 | 7.42 | qfq | 13,470,501 | 100,100,697 | -0.80% |
| 2025-07-31 | 7.55 | 7.57 | 7.46 | 7.48 | 7.48 | qfq | 26,298,200 | 197,266,807 | -1.71% |
| 2025-07-30 | 7.54 | 7.66 | 7.50 | 7.61 | 7.61 | qfq | 29,044,412 | 220,289,150 | 0.93% |
| 2025-07-29 | 7.60 | 7.63 | 7.50 | 7.54 | 7.54 | qfq | 20,854,166 | 156,930,926 | -0.66% |
| 2025-07-28 | 7.59 | 7.61 | 7.56 | 7.59 | 7.59 | qfq | 19,839,401 | 150,269,619 | -0.13% |
| 2025-07-25 | 7.74 | 7.75 | 7.58 | 7.60 | 7.60 | qfq | 41,525,499 | 316,613,076 | -1.68% |
| 2025-07-24 | 7.58 | 7.80 | 7.55 | 7.73 | 7.73 | qfq | 60,088,368 | 464,200,534 | 1.84% |
| 2025-07-23 | 7.56 | 7.75 | 7.53 | 7.59 | 7.59 | qfq | 43,879,293 | 335,327,852 | 0.40% |
| 2025-07-22 | 7.60 | 7.68 | 7.54 | 7.56 | 7.56 | qfq | 24,467,201 | 185,181,569 | -0.66% |
| 2025-07-21 | 7.54 | 7.62 | 7.50 | 7.61 | 7.61 | qfq | 28,822,000 | 218,168,211 | 0.40% |
| 2025-07-18 | 7.63 | 7.70 | 7.55 | 7.58 | 7.58 | qfq | 38,867,967 | 294,566,651 | -1.69% |
| 2025-07-17 | 7.60 | 7.97 | 7.60 | 7.71 | 7.71 | qfq | 65,567,166 | 510,598,451 | 2.66% |
| 2025-07-16 | 7.46 | 7.57 | 7.46 | 7.51 | 7.51 | qfq | 16,745,412 | 125,929,382 | 0.13% |
| 2025-07-15 | 7.58 | 7.63 | 7.43 | 7.50 | 7.50 | qfq | 36,885,800 | 277,394,944 | -2.72% |
| 2025-07-14 | 7.60 | 7.80 | 7.54 | 7.71 | 7.71 | qfq | 42,493,601 | 326,994,735 | 1.05% |
| 2025-07-11 | 7.62 | 7.64 | 7.51 | 7.63 | 7.63 | qfq | 30,802,936 | 233,580,736 | -0.52% |
| 2025-07-10 | 7.64 | 7.85 | 7.59 | 7.67 | 7.67 | qfq | 38,414,152 | 296,065,677 | -0.13% |
| 2025-07-09 | 7.60 | 7.73 | 7.56 | 7.68 | 7.68 | qfq | 32,587,253 | 248,941,549 | 1.05% |
| 2025-07-08 | 7.55 | 7.64 | 7.55 | 7.60 | 7.60 | qfq | 20,024,034 | 151,816,935 | 0.40% |
| 2025-07-07 | 7.64 | 7.66 | 7.56 | 7.57 | 7.57 | qfq | 14,529,500 | 110,221,616 | -0.26% |
| 2025-07-04 | 7.65 | 7.76 | 7.56 | 7.59 | 7.59 | qfq | 24,853,300 | 189,593,307 | -0.78% |
| 2025-07-03 | 7.72 | 7.74 | 7.64 | 7.65 | 7.65 | qfq | 21,599,000 | 165,661,227 | -0.91% |
| 2025-07-02 | 7.73 | 7.80 | 7.68 | 7.72 | 7.72 | qfq | 21,972,399 | 170,100,448 | -0.13% |
| 2025-07-01 | 7.77 | 7.83 | 7.70 | 7.73 | 7.73 | qfq | 24,934,000 | 193,287,571 | -0.64% |
| 2025-06-30 | 7.72 | 7.86 | 7.67 | 7.78 | 7.78 | qfq | 28,885,100 | 223,997,470 | 0.52% |
| 2025-06-27 | 7.80 | 7.84 | 7.72 | 7.74 | 7.74 | qfq | 38,262,565 | 296,958,485 | -1.78% |
| 2025-06-26 | 7.62 | 8.08 | 7.62 | 7.88 | 7.88 | qfq | 67,911,100 | 530,956,213 | 1.29% |
| 2025-06-25 | 7.87 | 8.15 | 7.71 | 7.78 | 7.78 | qfq | 62,512,435 | 494,588,966 | 1.97% |
| 2025-06-24 | 7.58 | 7.72 | 7.53 | 7.63 | 7.63 | qfq | 28,230,168 | 215,607,172 | 1.19% |
| 2025-06-23 | 7.40 | 7.60 | 7.32 | 7.54 | 7.54 | qfq | 25,219,133 | 188,343,878 | 0.13% |
| 2025-06-20 | 7.37 | 7.80 | 7.32 | 7.53 | 7.53 | qfq | 37,089,400 | 280,366,759 | 1.21% |
| 2025-06-19 | 7.65 | 7.69 | 7.43 | 7.44 | 7.44 | qfq | 31,493,200 | 236,751,851 | -3.50% |
| 2025-06-18 | 7.78 | 7.79 | 7.68 | 7.71 | 7.71 | qfq | 22,787,035 | 175,768,392 | -2.16% |
| 2025-06-17 | 7.95 | 8.06 | 7.83 | 7.88 | 7.88 | qfq | 28,136,200 | 223,105,355 | 1.29% |
| 2025-06-16 | 7.66 | 7.82 | 7.66 | 7.78 | 7.78 | qfq | 17,152,410 | 133,226,376 | 0.13% |
| 2025-06-13 | 7.92 | 7.95 | 7.75 | 7.77 | 7.77 | qfq | 29,449,701 | 230,123,485 | -2.26% |
| 2025-06-12 | 8.00 | 8.02 | 7.95 | 7.95 | 7.95 | qfq | 23,103,500 | 184,159,576 | -0.87% |
| 2025-06-11 | 8.00 | 8.06 | 7.96 | 8.02 | 8.02 | qfq | 22,884,300 | 183,529,573 | 0.00% |
| 2025-06-10 | 8.10 | 8.12 | 7.92 | 8.02 | 8.02 | qfq | 34,551,643 | 277,409,788 | -0.62% |
| 2025-06-09 | 8.03 | 8.08 | 7.98 | 8.07 | 8.07 | qfq | 30,030,200 | 241,710,342 | 0.62% |
| 2025-06-06 | 8.03 | 8.10 | 8.00 | 8.02 | 8.02 | qfq | 20,634,352 | 165,928,129 | -0.37% |
| 2025-06-05 | 8.13 | 8.13 | 8.00 | 8.05 | 8.05 | qfq | 37,089,968 | 298,169,859 | -1.11% |
| 2025-06-04 | 8.05 | 8.15 | 7.98 | 8.14 | 8.14 | qfq | 39,098,700 | 315,763,703 | 1.24% |
| 2025-06-03 | 7.94 | 8.07 | 7.89 | 8.04 | 8.04 | qfq | 24,369,400 | 195,265,059 | 0.00% |
| 2025-05-30 | 8.19 | 8.21 | 8.01 | 8.04 | 8.04 | qfq | 50,795,200 | 410,195,831 | -2.43% |
| 2025-05-29 | 8.30 | 8.40 | 8.06 | 8.24 | 8.24 | qfq | 76,384,517 | 629,568,886 | -2.14% |
| 2025-05-28 | 8.16 | 8.76 | 8.12 | 8.42 | 8.42 | qfq | 108,096,819 | 912,946,519 | 3.19% |
| 2025-05-27 | 8.06 | 8.25 | 8.03 | 8.16 | 8.16 | qfq | 36,437,892 | 297,302,060 | 0.37% |
| 2025-05-26 | 8.03 | 8.15 | 7.86 | 8.13 | 8.13 | qfq | 38,195,212 | 306,480,285 | 0.25% |
| 2025-05-23 | 8.02 | 8.30 | 7.92 | 8.11 | 8.11 | qfq | 49,712,432 | 403,295,215 | 0.87% |
| 2025-05-22 | 8.20 | 8.31 | 8.02 | 8.04 | 8.04 | qfq | 49,296,092 | 401,085,695 | -2.55% |
| 2025-05-21 | 8.43 | 8.45 | 8.25 | 8.25 | 8.25 | qfq | 63,841,000 | 529,636,457 | -2.71% |
| 2025-05-20 | 8.45 | 8.62 | 8.40 | 8.48 | 8.48 | qfq | 70,900,712 | 603,768,257 | -0.35% |
| 2025-05-19 | 8.33 | 8.74 | 8.27 | 8.51 | 8.51 | qfq | 89,489,968 | 765,760,648 | 1.43% |
| 2025-05-16 | 8.40 | 8.59 | 8.20 | 8.39 | 8.39 | qfq | 77,361,951 | 645,925,180 | -1.18% |
| 2025-05-15 | 8.42 | 8.80 | 8.25 | 8.49 | 8.49 | qfq | 107,147,818 | 911,080,522 | -0.35% |
| 2025-05-14 | 8.26 | 8.63 | 8.16 | 8.52 | 8.52 | qfq | 103,628,709 | 875,590,304 | 2.16% |
| 2025-05-13 | 8.43 | 8.54 | 8.30 | 8.34 | 8.34 | qfq | 67,984,125 | 569,758,985 | -0.83% |
| 2025-05-12 | 8.42 | 8.48 | 8.26 | 8.41 | 8.41 | qfq | 73,658,830 | 615,732,756 | -0.47% |
| 2025-05-09 | 8.83 | 8.83 | 8.36 | 8.45 | 8.45 | qfq | 129,895,351 | 1,103,733,444 | -5.48% |
| 2025-05-08 | 8.06 | 8.94 | 8.01 | 8.94 | 8.94 | qfq | 108,734,036 | 943,616,174 | 9.96% |
| 2025-05-07 | 8.25 | 8.32 | 8.01 | 8.13 | 8.13 | qfq | 75,916,726 | 618,839,613 | 0.12% |
| 2025-05-06 | 7.83 | 8.12 | 7.83 | 8.12 | 8.12 | qfq | 75,299,721 | 606,469,517 | 3.97% |
| 2025-04-30 | 7.90 | 8.10 | 7.79 | 7.81 | 7.81 | qfq | 62,114,452 | 491,145,031 | 0.13% |
| 2025-04-29 | 7.75 | 7.89 | 7.60 | 7.80 | 7.80 | qfq | 55,586,909 | 429,977,777 | -0.26% |
| 2025-04-28 | 7.90 | 8.15 | 7.77 | 7.82 | 7.82 | qfq | 67,982,702 | 539,810,594 | -2.37% |
| 2025-04-25 | 8.04 | 8.15 | 7.97 | 8.01 | 8.01 | qfq | 54,333,347 | 437,767,080 | -1.35% |
| 2025-04-24 | 8.32 | 8.45 | 8.05 | 8.12 | 8.12 | qfq | 75,440,668 | 617,477,857 | -3.33% |
| 2025-04-23 | 8.70 | 8.74 | 8.23 | 8.40 | 8.40 | qfq | 101,306,700 | 851,599,813 | -3.00% |
| 2025-04-22 | 8.71 | 9.09 | 8.55 | 8.66 | 8.66 | qfq | 100,450,174 | 882,814,497 | -1.03% |
| 2025-04-21 | 8.41 | 8.88 | 8.36 | 8.75 | 8.75 | qfq | 95,580,912 | 832,411,757 | 3.06% |
| 2025-04-18 | 8.88 | 8.99 | 8.47 | 8.49 | 8.49 | qfq | 123,773,476 | 1,071,406,758 | -5.88% |
| 2025-04-17 | 9.15 | 9.45 | 9.00 | 9.02 | 9.02 | qfq | 142,997,410 | 1,316,469,598 | -4.65% |
| 2025-04-16 | 9.21 | 9.55 | 8.65 | 9.46 | 9.46 | qfq | 181,356,740 | 1,656,812,623 | 3.84% |
| 2025-04-15 | 9.47 | 9.88 | 9.00 | 9.11 | 9.11 | qfq | 168,059,743 | 1,578,792,066 | -5.99% |
| 2025-04-14 | 9.04 | 10.23 | 8.88 | 9.69 | 9.69 | qfq | 242,661,765 | 2,365,018,707 | 4.19% |
| 2025-04-11 | 9.40 | 9.85 | 8.75 | 9.30 | 9.30 | qfq | 256,566,743 | 2,401,862,487 | 1.20% |
| 2025-04-10 | 8.48 | 9.19 | 8.48 | 9.19 | 9.19 | qfq | 145,145,690 | 1,299,124,642 | 10.06% |
| 2025-04-09 | 7.62 | 8.35 | 7.46 | 8.35 | 8.35 | qfq | 138,756,065 | 1,093,236,230 | 10.01% |
| 2025-04-08 | 6.85 | 7.59 | 6.83 | 7.59 | 7.59 | qfq | 81,683,258 | 603,643,554 | 10.00% |
| 2025-04-07 | 7.31 | 7.65 | 6.90 | 6.90 | 6.90 | qfq | 67,280,068 | 486,293,510 | -10.04% |
| 2025-04-03 | 7.25 | 7.87 | 7.21 | 7.67 | 7.67 | qfq | 81,174,566 | 621,304,388 | 3.93% |
| 2025-04-02 | 7.39 | 7.54 | 7.35 | 7.38 | 7.38 | qfq | 31,636,941 | 234,415,695 | -1.07% |
| 2025-04-01 | 7.67 | 7.74 | 7.45 | 7.46 | 7.46 | qfq | 46,233,007 | 349,207,009 | -4.48% |
| 2025-03-31 | 7.65 | 8.07 | 7.27 | 7.81 | 7.81 | qfq | 74,428,607 | 564,869,083 | 1.17% |
| 2025-03-28 | 8.13 | 8.13 | 7.71 | 7.72 | 7.72 | qfq | 53,584,257 | 420,150,091 | -5.39% |
| 2025-03-27 | 8.12 | 8.44 | 8.12 | 8.16 | 8.16 | qfq | 36,894,301 | 303,292,917 | 0.37% |
| 2025-03-26 | 8.13 | 8.26 | 8.01 | 8.13 | 8.13 | qfq | 34,693,295 | 283,159,850 | -0.61% |
| 2025-03-25 | 8.40 | 8.48 | 8.17 | 8.18 | 8.18 | qfq | 45,114,856 | 371,944,707 | -4.33% |
| 2025-03-24 | 8.40 | 8.65 | 8.13 | 8.55 | 8.55 | qfq | 63,365,300 | 534,901,004 | 1.42% |
| 2025-03-21 | 8.78 | 8.78 | 8.40 | 8.43 | 8.43 | qfq | 64,028,571 | 544,960,145 | -4.42% |
| 2025-03-20 | 8.97 | 9.05 | 8.80 | 8.82 | 8.82 | qfq | 64,990,401 | 578,479,615 | -1.45% |
| 2025-03-19 | 9.06 | 9.06 | 8.92 | 8.95 | 8.95 | qfq | 62,338,350 | 558,618,038 | -1.97% |
| 2025-03-18 | 9.40 | 9.41 | 9.05 | 9.13 | 9.13 | qfq | 102,887,724 | 945,481,503 | -1.93% |
| 2025-03-17 | 9.59 | 9.65 | 9.30 | 9.31 | 9.31 | qfq | 142,045,866 | 1,340,919,356 | -1.90% |
| 2025-03-14 | 8.94 | 9.74 | 8.94 | 9.49 | 9.49 | qfq | 174,762,055 | 1,650,237,395 | 7.11% |
| 2025-03-13 | 9.19 | 9.34 | 8.80 | 8.86 | 8.86 | qfq | 100,439,500 | 907,303,088 | -4.53% |
| 2025-03-12 | 9.15 | 9.50 | 9.10 | 9.28 | 9.28 | qfq | 123,331,812 | 1,148,433,638 | 1.20% |
| 2025-03-11 | 8.85 | 9.30 | 8.71 | 9.17 | 9.17 | qfq | 115,471,848 | 1,043,427,553 | 0.88% |
| 2025-03-10 | 8.65 | 9.53 | 8.55 | 9.09 | 9.09 | qfq | 132,337,760 | 1,200,474,666 | 2.36% |
| 2025-03-07 | 9.05 | 9.29 | 8.78 | 8.88 | 8.88 | qfq | 108,263,403 | 980,632,929 | -2.84% |
| 2025-03-06 | 8.91 | 9.39 | 8.74 | 9.14 | 9.14 | qfq | 132,108,159 | 1,201,346,690 | 0.00% |
| 2025-03-05 | 8.80 | 9.57 | 8.53 | 9.14 | 9.14 | qfq | 139,309,058 | 1,253,036,963 | 0.33% |
| 2025-03-04 | 9.62 | 9.74 | 9.11 | 9.11 | 9.11 | qfq | 116,080,983 | 1,078,652,118 | -9.98% |
| 2025-03-03 | 9.86 | 10.99 | 9.42 | 10.12 | 10.12 | qfq | 200,575,108 | 1,990,083,520 | -3.34% |
| 2025-02-28 | 10.20 | 10.98 | 10.00 | 10.47 | 10.47 | qfq | 262,082,936 | 2,754,610,564 | 4.80% |
| 2025-02-27 | 9.10 | 9.99 | 8.93 | 9.99 | 9.99 | qfq | 180,133,934 | 1,712,855,428 | 10.02% |
| 2025-02-26 | 8.61 | 9.25 | 8.61 | 9.08 | 9.08 | qfq | 152,885,012 | 1,374,215,149 | 4.13% |
| 2025-02-25 | 8.41 | 9.18 | 8.35 | 8.72 | 8.72 | qfq | 135,323,421 | 1,190,113,042 | 2.71% |
| 2025-02-24 | 8.47 | 8.84 | 8.40 | 8.49 | 8.49 | qfq | 122,058,876 | 1,050,815,536 | 0.83% |
| 2025-02-21 | 8.50 | 8.55 | 8.18 | 8.42 | 8.42 | qfq | 146,656,776 | 1,222,524,748 | -3.11% |
| 2025-02-20 | 8.24 | 8.93 | 8.16 | 8.69 | 8.69 | qfq | 201,140,484 | 1,731,842,358 | 7.02% |
| 2025-02-19 | 7.90 | 8.14 | 7.83 | 8.12 | 8.12 | qfq | 62,702,038 | 501,647,030 | 1.88% |
| 2025-02-18 | 8.46 | 8.53 | 7.93 | 7.97 | 7.97 | qfq | 86,702,566 | 704,431,144 | -5.79% |
| 2025-02-17 | 8.16 | 8.64 | 8.03 | 8.46 | 8.46 | qfq | 108,444,596 | 902,955,406 | 3.42% |
| 2025-02-14 | 8.51 | 8.64 | 8.13 | 8.18 | 8.18 | qfq | 114,458,024 | 949,829,199 | -6.30% |
| 2025-02-13 | 8.45 | 9.12 | 8.42 | 8.73 | 8.73 | qfq | 156,710,108 | 1,381,871,026 | 2.46% |
| 2025-02-12 | 8.30 | 8.62 | 8.23 | 8.52 | 8.52 | qfq | 89,363,663 | 753,700,176 | 2.65% |
| 2025-02-11 | 8.59 | 8.64 | 8.26 | 8.30 | 8.30 | qfq | 87,533,036 | 733,416,376 | -1.89% |
| 2025-02-10 | 8.20 | 8.51 | 8.17 | 8.46 | 8.46 | qfq | 104,563,840 | 873,774,923 | 3.80% |
| 2025-02-07 | 8.15 | 8.37 | 7.97 | 8.15 | 8.15 | qfq | 114,079,739 | 933,461,451 | 0.37% |
| 2025-02-06 | 7.63 | 8.25 | 7.63 | 8.12 | 8.12 | qfq | 124,435,714 | 1,002,125,418 | 3.84% |
| 2025-02-05 | 8.44 | 8.49 | 7.82 | 7.82 | 7.82 | qfq | 114,015,089 | 907,363,120 | -10.01% |
| 2025-01-27 | 8.60 | 9.25 | 8.36 | 8.69 | 8.69 | qfq | 136,639,773 | 1,205,053,640 | 0.70% |
| 2025-01-24 | 8.47 | 8.86 | 8.08 | 8.63 | 8.63 | qfq | 121,643,894 | 1,043,453,356 | 0.94% |
| 2025-01-23 | 9.17 | 9.26 | 8.31 | 8.55 | 8.55 | qfq | 158,939,729 | 1,384,107,519 | -6.76% |
| 2025-01-22 | 10.00 | 10.02 | 9.17 | 9.17 | 9.17 | qfq | 138,247,792 | 1,307,010,225 | -10.01% |
| 2025-01-21 | 10.00 | 10.52 | 9.60 | 10.19 | 10.19 | qfq | 188,058,985 | 1,905,445,794 | 1.09% |
| 2025-01-20 | 9.50 | 10.69 | 9.50 | 10.08 | 10.08 | qfq | 188,132,953 | 1,919,661,588 | 1.82% |
| 2025-01-17 | 10.15 | 11.00 | 9.75 | 9.90 | 9.90 | qfq | 216,506,951 | 2,220,187,197 | -6.60% |
| 2025-01-16 | 9.55 | 10.60 | 9.38 | 10.60 | 10.60 | qfq | 254,725,279 | 2,615,665,427 | 9.96% |
| 2025-01-15 | 9.40 | 9.84 | 9.30 | 9.64 | 9.64 | qfq | 181,318,232 | 1,732,119,042 | 1.90% |
| 2025-01-14 | 9.11 | 9.68 | 9.00 | 9.46 | 9.46 | qfq | 182,516,871 | 1,707,410,546 | 3.28% |
| 2025-01-13 | 8.61 | 9.46 | 8.28 | 9.16 | 9.16 | qfq | 177,766,658 | 1,577,790,021 | 3.15% |
| 2025-01-10 | 9.56 | 9.61 | 8.88 | 8.88 | 8.88 | qfq | 148,960,711 | 1,357,493,782 | -10.03% |
| 2025-01-09 | 10.42 | 10.70 | 9.87 | 9.87 | 9.87 | qfq | 204,494,817 | 2,085,316,646 | -10.03% |
| 2025-01-08 | 10.00 | 11.34 | 9.81 | 10.97 | 10.97 | qfq | 258,494,331 | 2,734,255,949 | 4.58% |
| 2025-01-07 | 10.49 | 10.83 | 10.49 | 10.49 | 10.49 | qfq | 199,198,846 | 2,097,852,027 | -10.03% |
| 2025-01-06 | 11.90 | 12.59 | 11.66 | 11.66 | 11.66 | qfq | 152,421,173 | 1,803,799,437 | -9.96% |
| 2025-01-03 | 14.96 | 15.56 | 12.95 | 12.95 | 12.95 | qfq | 280,263,315 | 3,892,369,741 | -10.01% |
| 2025-01-02 | 13.58 | 14.39 | 13.33 | 14.39 | 14.39 | qfq | 125,919,366 | 1,775,926,946 | 10.02% |
| 2024-12-31 | 12.49 | 13.08 | 11.70 | 13.08 | 13.08 | qfq | 248,760,674 | 3,210,075,506 | 10.01% |
| 2024-12-30 | 11.11 | 11.89 | 11.10 | 11.89 | 11.89 | qfq | 216,467,783 | 2,534,235,643 | 9.99% |
| 2024-12-27 | 10.38 | 10.81 | 10.01 | 10.81 | 10.81 | qfq | 153,315,808 | 1,628,982,229 | 9.97% |
| 2024-12-26 | 9.83 | 9.83 | 9.80 | 9.83 | 9.83 | qfq | 56,703,171 | 557,390,152 | 9.96% |
| 2024-12-25 | 7.49 | 8.94 | 7.32 | 8.94 | 8.94 | qfq | 204,701,070 | 1,653,325,799 | 9.96% |
| 2024-12-24 | 7.80 | 8.58 | 7.09 | 8.13 | 8.13 | qfq | 242,792,145 | 1,868,168,879 | 3.17% |
| 2024-12-23 | 7.58 | 9.26 | 7.58 | 7.88 | 7.88 | qfq | 270,475,494 | 2,263,160,752 | -6.41% |
| 2024-12-20 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | qfq | 13,990,800 | 117,802,536 | -10.04% |
| 2024-12-19 | 8.61 | 9.36 | 8.61 | 9.36 | 9.36 | qfq | 265,200,508 | 2,426,978,965 | 9.99% |
| 2024-12-18 | 6.97 | 8.51 | 6.97 | 8.51 | 8.51 | qfq | 247,297,618 | 1,817,998,088 | 9.95% |
| 2024-12-17 | 8.61 | 9.39 | 7.74 | 7.74 | 7.74 | qfq | 239,043,778 | 2,039,932,553 | -10.00% |
| 2024-12-16 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | qfq | 55,903,400 | 482,190,367 | 8.31% |
| 2024-12-13 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | qfq | 11,715,183 | 93,018,553 | 9.97% |
| 2024-12-12 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | qfq | 12,833,847 | 92,660,375 | 10.06% |
| 2024-12-11 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | qfq | 20,491,375 | 134,423,420 | 10.07% |
| 2024-12-10 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | qfq | 6,619,001 | 39,449,246 | 9.96% |
| 2024-12-09 | 5.07 | 5.42 | 5.07 | 5.42 | 5.42 | qfq | 47,680,944 | 254,730,680 | 9.94% |
| 2024-12-06 | 5.21 | 5.28 | 4.88 | 4.93 | 4.93 | qfq | 107,373,907 | 538,246,570 | -6.63% |
| 2024-12-05 | 5.10 | 5.80 | 4.75 | 5.28 | 5.28 | qfq | 172,267,464 | 889,647,382 | 0.00% |
| 2024-12-04 | 4.58 | 5.28 | 4.55 | 5.28 | 5.28 | qfq | 166,219,277 | 847,974,255 | 10.00% |
| 2024-12-03 | 4.77 | 5.01 | 4.63 | 4.80 | 4.80 | qfq | 156,947,213 | 765,277,470 | 5.49% |
| 2024-12-02 | 4.14 | 4.55 | 4.12 | 4.55 | 4.55 | qfq | 69,175,080 | 305,375,662 | 9.90% |
| 2024-11-29 | 4.11 | 4.23 | 4.08 | 4.14 | 4.14 | qfq | 37,597,479 | 155,633,326 | 2.48% |
| 2024-11-28 | 3.90 | 4.06 | 3.86 | 4.04 | 4.04 | qfq | 30,619,300 | 122,601,870 | 3.59% |
| 2024-11-27 | 3.88 | 3.90 | 3.70 | 3.90 | 3.90 | qfq | 19,063,800 | 72,516,816 | 0.00% |
| 2024-11-26 | 3.86 | 4.02 | 3.86 | 3.90 | 3.90 | qfq | 23,793,863 | 93,507,269 | 1.30% |
| 2024-11-25 | 3.75 | 3.85 | 3.71 | 3.85 | 3.85 | qfq | 14,615,900 | 55,347,909 | 2.39% |
| 2024-11-22 | 3.89 | 3.92 | 3.75 | 3.76 | 3.76 | qfq | 17,185,300 | 66,103,629 | -3.59% |
| 2024-11-21 | 3.89 | 3.96 | 3.82 | 3.90 | 3.90 | qfq | 16,781,110 | 65,043,425 | 0.00% |
| 2024-11-20 | 3.79 | 3.99 | 3.77 | 3.90 | 3.90 | qfq | 24,006,119 | 92,552,083 | 2.63% |
| 2024-11-19 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | qfq | 16,678,170 | 62,565,504 | 0.80% |
| 2024-11-18 | 3.79 | 3.87 | 3.73 | 3.77 | 3.77 | qfq | 23,505,800 | 89,383,822 | -0.53% |
| 2024-11-15 | 3.93 | 4.00 | 3.76 | 3.79 | 3.79 | qfq | 28,991,900 | 112,524,074 | -4.29% |
| 2024-11-14 | 4.10 | 4.13 | 3.94 | 3.96 | 3.96 | qfq | 25,565,300 | 102,687,095 | -4.12% |
| 2024-11-13 | 4.17 | 4.25 | 4.05 | 4.13 | 4.13 | qfq | 24,036,500 | 99,416,174 | -0.72% |
| 2024-11-12 | 4.16 | 4.28 | 4.12 | 4.16 | 4.16 | qfq | 32,222,800 | 135,443,694 | -0.72% |
| 2024-11-11 | 4.20 | 4.24 | 4.09 | 4.19 | 4.19 | qfq | 38,008,400 | 157,660,831 | -2.33% |
| 2024-11-08 | 4.47 | 4.49 | 4.25 | 4.29 | 4.29 | qfq | 70,850,711 | 306,086,220 | -3.38% |
| 2024-11-07 | 4.02 | 4.44 | 4.01 | 4.44 | 4.44 | qfq | 37,571,011 | 161,696,231 | 9.90% |
| 2024-11-06 | 4.08 | 4.11 | 3.95 | 4.04 | 4.04 | qfq | 33,764,851 | 136,104,189 | -0.98% |
| 2024-11-05 | 4.10 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 33,404,241 | 136,481,028 | -0.49% |
| 2024-11-04 | 4.15 | 4.19 | 3.97 | 4.10 | 4.10 | qfq | 40,445,727 | 163,795,674 | -1.44% |
| 2024-11-01 | 4.08 | 4.30 | 3.96 | 4.16 | 4.16 | qfq | 71,173,696 | 297,770,144 | 0.73% |
| 2024-10-31 | 4.02 | 4.14 | 3.94 | 4.13 | 4.13 | qfq | 40,811,859 | 165,190,728 | 1.72% |
| 2024-10-30 | 3.94 | 4.20 | 3.94 | 4.06 | 4.06 | qfq | 38,594,164 | 157,756,798 | 2.78% |
| 2024-10-29 | 4.04 | 4.14 | 3.93 | 3.95 | 3.95 | qfq | 41,240,002 | 165,827,962 | -2.47% |
| 2024-10-28 | 3.81 | 4.07 | 3.80 | 4.05 | 4.05 | qfq | 46,551,948 | 185,465,838 | 5.19% |
| 2024-10-25 | 3.75 | 3.88 | 3.74 | 3.85 | 3.85 | qfq | 36,129,861 | 138,547,304 | 3.49% |
| 2024-10-24 | 3.71 | 3.82 | 3.69 | 3.72 | 3.72 | qfq | 21,982,449 | 82,367,625 | -0.53% |
| 2024-10-23 | 3.70 | 3.86 | 3.69 | 3.74 | 3.74 | qfq | 34,939,800 | 131,242,314 | 0.54% |
| 2024-10-22 | 3.61 | 3.77 | 3.60 | 3.72 | 3.72 | qfq | 29,568,683 | 108,994,060 | 2.20% |
| 2024-10-21 | 3.69 | 3.71 | 3.56 | 3.64 | 3.64 | qfq | 25,488,203 | 92,197,336 | -0.27% |
| 2024-10-18 | 3.57 | 3.73 | 3.51 | 3.65 | 3.65 | qfq | 26,288,322 | 95,509,055 | 2.53% |
| 2024-10-17 | 3.64 | 3.69 | 3.54 | 3.56 | 3.56 | qfq | 20,351,400 | 73,259,596 | -2.47% |
| 2024-10-16 | 3.54 | 3.74 | 3.48 | 3.65 | 3.65 | qfq | 38,650,016 | 141,569,830 | 1.96% |
| 2024-10-15 | 3.53 | 3.71 | 3.46 | 3.58 | 3.58 | qfq | 36,764,889 | 132,660,849 | 1.13% |
| 2024-10-14 | 3.49 | 3.55 | 3.46 | 3.54 | 3.54 | qfq | 22,989,817 | 80,649,548 | 1.43% |
| 2024-10-11 | 3.64 | 3.71 | 3.44 | 3.49 | 3.49 | qfq | 35,188,269 | 125,909,753 | -6.68% |
| 2024-10-10 | 3.49 | 3.85 | 3.37 | 3.74 | 3.74 | qfq | 53,542,411 | 190,486,708 | 3.89% |
| 2024-10-09 | 3.86 | 3.87 | 3.60 | 3.60 | 3.60 | qfq | 36,735,642 | 134,697,987 | -10.00% |
| 2024-10-08 | 4.37 | 4.37 | 3.81 | 4.00 | 4.00 | qfq | 75,667,762 | 308,840,269 | -0.74% |
| 2024-09-30 | 3.85 | 4.03 | 3.66 | 4.03 | 4.03 | qfq | 58,804,568 | 227,115,227 | 8.63% |
| 2024-09-27 | 3.66 | 3.78 | 3.60 | 3.71 | 3.71 | qfq | 42,380,601 | 156,287,151 | 1.64% |
| 2024-09-26 | 3.43 | 3.67 | 3.43 | 3.65 | 3.65 | qfq | 45,595,210 | 162,434,863 | 4.58% |
| 2024-09-25 | 3.39 | 3.58 | 3.36 | 3.49 | 3.49 | qfq | 55,507,701 | 192,822,181 | 2.35% |
| 2024-09-24 | 3.39 | 3.50 | 3.29 | 3.41 | 3.41 | qfq | 48,703,498 | 165,051,873 | 7.23% |
| 2024-09-23 | 3.10 | 3.21 | 3.09 | 3.18 | 3.18 | qfq | 18,849,281 | 59,621,494 | 1.60% |
| 2024-09-20 | 3.08 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 23,124,401 | 71,918,520 | 1.29% |
| 2024-09-19 | 3.00 | 3.09 | 2.99 | 3.09 | 3.09 | qfq | 17,883,531 | 54,691,505 | 3.00% |
| 2024-09-18 | 3.01 | 3.02 | 2.89 | 3.00 | 3.00 | qfq | 15,318,901 | 45,203,958 | -0.66% |
| 2024-09-13 | 2.99 | 3.10 | 2.95 | 3.02 | 3.02 | qfq | 19,135,174 | 57,979,330 | 1.34% |
| 2024-09-12 | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 11,189,300 | 33,334,349 | 0.68% |
| 2024-09-11 | 3.03 | 3.04 | 2.94 | 2.96 | 2.96 | qfq | 16,055,900 | 47,735,109 | -2.95% |
| 2024-09-10 | 3.08 | 3.10 | 3.00 | 3.05 | 3.05 | qfq | 16,096,900 | 48,980,160 | -0.33% |
| 2024-09-09 | 3.01 | 3.10 | 2.97 | 3.06 | 3.06 | qfq | 22,025,900 | 67,291,249 | 0.99% |
| 2024-09-06 | 3.01 | 3.16 | 3.01 | 3.03 | 3.03 | qfq | 27,495,100 | 84,509,992 | 0.33% |
| 2024-09-05 | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 13,919,572 | 42,060,811 | 1.00% |
| 2024-09-04 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 18,266,001 | 54,829,366 | -1.97% |
| 2024-09-03 | 3.13 | 3.14 | 3.02 | 3.05 | 3.05 | qfq | 26,704,740 | 81,612,774 | -0.65% |
| 2024-09-02 | 3.15 | 3.25 | 3.07 | 3.07 | 3.07 | qfq | 43,564,502 | 137,615,446 | -2.85% |
| 2024-08-30 | 3.03 | 3.37 | 2.99 | 3.16 | 3.16 | qfq | 67,122,900 | 210,841,250 | 0.32% |
| 2024-08-29 | 3.16 | 3.36 | 3.02 | 3.15 | 3.15 | qfq | 76,696,106 | 242,608,846 | 2.61% |
| 2024-08-28 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | qfq | 15,975,101 | 49,043,560 | 10.04% |
| 2024-08-27 | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 6,315,071 | 17,715,348 | -1.41% |
| 2024-08-26 | 2.79 | 2.84 | 2.75 | 2.83 | 2.83 | qfq | 8,064,572 | 22,606,335 | 1.43% |
| 2024-08-23 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 8,051,800 | 22,451,145 | -0.71% |
| 2024-08-22 | 2.85 | 2.88 | 2.81 | 2.81 | 2.81 | qfq | 9,172,500 | 26,079,697 | -1.40% |
| 2024-08-21 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 8,071,000 | 23,006,267 | 0.00% |
| 2024-08-20 | 2.89 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 11,739,400 | 33,714,534 | -1.38% |
| 2024-08-19 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 10,438,000 | 30,247,964 | -0.34% |
| 2024-08-16 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | qfq | 11,843,100 | 34,612,088 | -2.03% |
| 2024-08-15 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 15,218,500 | 44,804,453 | 0.68% |
| 2024-08-14 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | qfq | 13,073,500 | 38,526,706 | 0.00% |
| 2024-08-13 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 15,593,600 | 45,554,632 | 0.34% |
| 2024-08-12 | 3.05 | 3.10 | 2.91 | 2.93 | 2.93 | qfq | 37,989,348 | 112,861,086 | -5.79% |
| 2024-08-09 | 3.32 | 3.36 | 3.11 | 3.11 | 3.11 | qfq | 72,335,561 | 229,091,145 | -9.86% |
| 2024-08-08 | 3.21 | 3.65 | 3.20 | 3.45 | 3.45 | qfq | 96,785,542 | 336,317,243 | 3.92% |
| 2024-08-07 | 3.15 | 3.43 | 3.05 | 3.32 | 3.32 | qfq | 61,296,633 | 197,748,926 | 4.08% |
| 2024-08-06 | 3.14 | 3.23 | 3.03 | 3.19 | 3.19 | qfq | 45,442,847 | 142,067,203 | 4.93% |
| 2024-08-05 | 3.07 | 3.25 | 3.01 | 3.04 | 3.04 | qfq | 39,218,200 | 122,208,772 | 0.66% |
| 2024-08-02 | 2.90 | 3.18 | 2.87 | 3.02 | 3.02 | qfq | 37,261,547 | 112,320,796 | 3.07% |
| 2024-08-01 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 16,112,600 | 47,309,140 | -1.35% |
| 2024-07-31 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 21,228,900 | 62,413,279 | 3.48% |
| 2024-07-30 | 2.84 | 2.90 | 2.82 | 2.87 | 2.87 | qfq | 14,710,500 | 42,044,930 | 1.06% |
| 2024-07-29 | 2.82 | 2.86 | 2.75 | 2.84 | 2.84 | qfq | 15,279,900 | 42,988,207 | 0.35% |
| 2024-07-26 | 2.81 | 2.85 | 2.80 | 2.83 | 2.83 | qfq | 12,928,496 | 36,493,501 | 1.07% |
| 2024-07-25 | 2.84 | 2.85 | 2.76 | 2.80 | 2.80 | qfq | 22,372,100 | 62,730,616 | -3.11% |
| 2024-07-24 | 3.08 | 3.08 | 2.83 | 2.89 | 2.89 | qfq | 36,648,202 | 106,719,142 | -5.86% |
| 2024-07-23 | 3.08 | 3.17 | 3.06 | 3.07 | 3.07 | qfq | 23,477,147 | 72,842,813 | -2.54% |
| 2024-07-22 | 3.30 | 3.34 | 3.15 | 3.15 | 3.15 | qfq | 50,422,400 | 160,223,347 | -10.00% |
| 2024-07-19 | 3.44 | 3.50 | 3.39 | 3.50 | 3.50 | qfq | 15,709,302 | 54,114,113 | 1.16% |
| 2024-07-18 | 3.38 | 3.49 | 3.28 | 3.46 | 3.46 | qfq | 23,421,400 | 79,958,271 | 0.87% |
| 2024-07-17 | 3.39 | 3.51 | 3.36 | 3.43 | 3.43 | qfq | 20,221,200 | 69,613,494 | 1.48% |
| 2024-07-16 | 3.41 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 12,352,400 | 42,108,688 | -0.59% |
| 2024-07-15 | 3.48 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 13,338,700 | 45,546,735 | -2.30% |
| 2024-07-12 | 3.43 | 3.54 | 3.40 | 3.48 | 3.48 | qfq | 20,096,022 | 69,908,877 | 1.46% |
| 2024-07-11 | 3.42 | 3.54 | 3.35 | 3.43 | 3.43 | qfq | 20,198,613 | 69,504,897 | 2.08% |
| 2024-07-10 | 3.25 | 3.49 | 3.18 | 3.36 | 3.36 | qfq | 25,611,300 | 85,280,946 | 0.60% |
| 2024-07-09 | 3.36 | 3.40 | 3.17 | 3.34 | 3.34 | qfq | 25,444,200 | 83,724,297 | -1.18% |
| 2024-07-08 | 3.48 | 3.49 | 3.35 | 3.38 | 3.38 | qfq | 21,710,100 | 73,823,342 | -3.98% |
| 2024-07-05 | 3.45 | 3.59 | 3.38 | 3.52 | 3.52 | qfq | 37,284,600 | 130,940,375 | 1.73% |
| 2024-07-04 | 3.61 | 3.63 | 3.44 | 3.46 | 3.46 | qfq | 51,514,991 | 181,188,843 | -5.98% |
| 2024-07-03 | 3.48 | 3.82 | 3.45 | 3.68 | 3.68 | qfq | 63,523,691 | 237,916,742 | 6.05% |
| 2024-07-02 | 3.39 | 3.58 | 3.38 | 3.47 | 3.47 | qfq | 30,023,458 | 103,782,600 | 2.66% |
| 2024-07-01 | 3.34 | 3.38 | 3.29 | 3.38 | 3.38 | qfq | 14,377,700 | 48,111,443 | 0.30% |
| 2024-06-28 | 3.34 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 17,181,701 | 57,907,001 | 0.90% |
| 2024-06-27 | 3.43 | 3.47 | 3.34 | 3.34 | 3.34 | qfq | 23,258,738 | 78,846,097 | -2.34% |
| 2024-06-26 | 3.45 | 3.52 | 3.40 | 3.42 | 3.42 | qfq | 43,107,562 | 148,313,656 | -2.84% |
| 2024-06-25 | 3.19 | 3.52 | 3.15 | 3.52 | 3.52 | qfq | 51,951,000 | 180,127,127 | 10.00% |
| 2024-06-24 | 3.32 | 3.33 | 3.14 | 3.20 | 3.20 | qfq | 22,911,112 | 73,360,048 | -5.60% |
| 2024-06-21 | 3.34 | 3.54 | 3.26 | 3.39 | 3.39 | qfq | 28,634,800 | 97,201,830 | 1.50% |
| 2024-06-20 | 3.41 | 3.61 | 3.31 | 3.34 | 3.34 | qfq | 39,978,699 | 136,986,561 | -2.05% |
| 2024-06-19 | 3.11 | 3.41 | 3.08 | 3.41 | 3.41 | qfq | 35,059,799 | 114,804,273 | 10.00% |
| 2024-06-18 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 8,610,734 | 26,691,007 | 0.32% |
| 2024-06-17 | 3.21 | 3.21 | 3.07 | 3.09 | 3.09 | qfq | 16,663,509 | 51,916,560 | -4.63% |
| 2024-06-14 | 3.29 | 3.31 | 3.18 | 3.24 | 3.24 | qfq | 25,819,619 | 83,102,449 | -2.99% |
| 2024-06-13 | 3.21 | 3.52 | 3.19 | 3.34 | 3.34 | qfq | 39,294,334 | 133,817,557 | 4.38% |
| 2024-06-12 | 3.15 | 3.21 | 3.12 | 3.20 | 3.20 | qfq | 7,232,831 | 22,981,559 | 1.27% |
| 2024-06-11 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | qfq | 11,255,599 | 35,591,260 | -2.47% |
| 2024-06-07 | 3.18 | 3.26 | 3.14 | 3.24 | 3.24 | qfq | 18,238,158 | 58,396,723 | 4.52% |
| 2024-06-06 | 3.25 | 3.48 | 3.08 | 3.10 | 3.10 | qfq | 20,975,760 | 67,872,734 | -4.62% |
| 2024-06-05 | 3.36 | 3.40 | 3.24 | 3.25 | 3.25 | qfq | 9,819,930 | 32,545,269 | -2.69% |
| 2024-06-04 | 3.38 | 3.39 | 3.27 | 3.34 | 3.34 | qfq | 7,897,711 | 26,178,064 | -0.89% |
| 2024-06-03 | 3.50 | 3.52 | 3.33 | 3.37 | 3.37 | qfq | 9,190,100 | 31,200,097 | -3.71% |
| 2024-05-31 | 3.47 | 3.56 | 3.46 | 3.50 | 3.50 | qfq | 5,154,010 | 18,012,155 | 1.16% |
| 2024-05-30 | 3.51 | 3.53 | 3.43 | 3.46 | 3.46 | qfq | 7,293,400 | 25,351,202 | -1.70% |
| 2024-05-29 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | qfq | 5,522,100 | 19,436,056 | 0.57% |
| 2024-05-28 | 3.55 | 3.57 | 3.48 | 3.50 | 3.50 | qfq | 5,481,762 | 19,258,571 | -1.41% |
| 2024-05-27 | 3.59 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 5,584,700 | 19,826,088 | -0.56% |
| 2024-05-24 | 3.59 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 7,260,058 | 26,085,844 | -0.56% |
| 2024-05-23 | 3.71 | 3.71 | 3.59 | 3.59 | 3.59 | qfq | 8,563,700 | 31,082,915 | -3.49% |
| 2024-05-22 | 3.72 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 6,036,300 | 22,583,719 | 0.00% |
| 2024-05-21 | 3.73 | 3.74 | 3.67 | 3.72 | 3.72 | qfq | 8,249,700 | 30,513,068 | -0.53% |
| 2024-05-20 | 3.71 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 9,153,830 | 34,254,029 | 0.27% |
| 2024-05-17 | 3.76 | 3.80 | 3.70 | 3.73 | 3.73 | qfq | 10,086,607 | 37,734,977 | -1.06% |
| 2024-05-16 | 3.73 | 3.85 | 3.72 | 3.77 | 3.77 | qfq | 14,559,551 | 55,036,822 | 0.80% |
| 2024-05-15 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | qfq | 7,287,100 | 27,301,241 | -0.27% |
| 2024-05-14 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 7,980,429 | 29,849,722 | 1.35% |
| 2024-05-13 | 3.77 | 3.79 | 3.66 | 3.70 | 3.70 | qfq | 9,659,029 | 35,881,576 | -2.89% |
| 2024-05-10 | 3.81 | 3.87 | 3.73 | 3.81 | 3.81 | qfq | 11,664,300 | 44,366,168 | 1.60% |
| 2024-05-09 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 9,254,377 | 34,553,979 | 1.35% |
| 2024-05-08 | 3.75 | 3.80 | 3.68 | 3.70 | 3.70 | qfq | 12,082,200 | 45,135,175 | 0.27% |
| 2024-05-07 | 3.69 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 9,859,900 | 36,222,678 | 0.00% |
| 2024-05-06 | 3.67 | 3.79 | 3.66 | 3.69 | 3.69 | qfq | 14,245,117 | 52,854,848 | 1.10% |
| 2024-04-30 | 3.69 | 3.73 | 3.58 | 3.65 | 3.65 | qfq | 29,079,904 | 106,191,577 | 1.67% |
| 2024-04-29 | 3.26 | 3.59 | 3.25 | 3.59 | 3.59 | qfq | 21,963,904 | 76,673,456 | 10.12% |
| 2024-04-26 | 3.19 | 3.28 | 3.16 | 3.26 | 3.26 | qfq | 12,708,000 | 40,972,245 | 2.52% |
| 2024-04-25 | 3.18 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 8,400,300 | 26,810,525 | -0.31% |
| 2024-04-24 | 3.17 | 3.20 | 3.15 | 3.19 | 3.19 | qfq | 8,248,600 | 26,203,179 | 0.31% |
| 2024-04-23 | 3.15 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 8,777,078 | 27,838,177 | 0.95% |
| 2024-04-22 | 3.12 | 3.18 | 3.04 | 3.15 | 3.15 | qfq | 11,768,392 | 36,597,137 | 0.64% |
| 2024-04-19 | 3.19 | 3.25 | 3.12 | 3.13 | 3.13 | qfq | 13,166,900 | 41,667,217 | -2.19% |
| 2024-04-18 | 3.30 | 3.31 | 3.17 | 3.20 | 3.20 | qfq | 17,503,253 | 56,464,178 | -3.32% |
| 2024-04-17 | 3.18 | 3.33 | 3.16 | 3.31 | 3.31 | qfq | 17,562,240 | 57,571,260 | 3.76% |
| 2024-04-16 | 3.42 | 3.42 | 3.19 | 3.19 | 3.19 | qfq | 21,726,824 | 70,013,068 | -9.89% |
| 2024-04-15 | 3.74 | 3.77 | 3.54 | 3.54 | 3.54 | qfq | 22,422,759 | 80,575,298 | -9.92% |
| 2024-04-12 | 3.97 | 4.06 | 3.90 | 3.93 | 3.93 | qfq | 13,330,040 | 52,914,570 | -0.51% |
| 2024-04-11 | 3.92 | 4.02 | 3.87 | 3.95 | 3.95 | qfq | 14,834,800 | 58,661,881 | 0.51% |
| 2024-04-10 | 4.00 | 4.03 | 3.88 | 3.93 | 3.93 | qfq | 18,224,400 | 71,782,999 | -2.24% |
| 2024-04-09 | 3.88 | 4.05 | 3.86 | 4.02 | 4.02 | qfq | 22,515,085 | 89,762,182 | 3.88% |
| 2024-04-08 | 3.96 | 3.99 | 3.85 | 3.87 | 3.87 | qfq | 21,163,945 | 82,518,187 | -3.01% |
| 2024-04-03 | 3.75 | 4.05 | 3.70 | 3.99 | 3.99 | qfq | 37,845,079 | 147,963,253 | 5.84% |
| 2024-04-02 | 3.82 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 15,309,116 | 58,263,843 | -1.57% |
| 2024-04-01 | 3.75 | 3.93 | 3.74 | 3.83 | 3.83 | qfq | 15,959,967 | 60,951,239 | 4.08% |
| 2024-03-29 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 9,247,201 | 33,759,736 | 1.66% |
| 2024-03-28 | 3.60 | 3.69 | 3.57 | 3.62 | 3.62 | qfq | 12,097,100 | 43,928,896 | 0.28% |
| 2024-03-27 | 3.73 | 3.73 | 3.59 | 3.61 | 3.61 | qfq | 11,716,101 | 42,843,938 | -2.96% |
| 2024-03-26 | 3.73 | 3.79 | 3.65 | 3.72 | 3.72 | qfq | 14,158,348 | 52,615,999 | -0.53% |
| 2024-03-25 | 3.90 | 3.91 | 3.73 | 3.74 | 3.74 | qfq | 19,198,200 | 73,128,151 | -4.83% |
| 2024-03-22 | 3.87 | 3.95 | 3.83 | 3.93 | 3.93 | qfq | 23,681,200 | 92,324,040 | 1.81% |
| 2024-03-21 | 3.78 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 20,044,851 | 76,678,788 | 2.93% |
| 2024-03-20 | 3.72 | 3.78 | 3.68 | 3.75 | 3.75 | qfq | 14,866,883 | 55,658,588 | 0.54% |
| 2024-03-19 | 3.80 | 3.82 | 3.71 | 3.73 | 3.73 | qfq | 19,789,374 | 74,295,656 | -2.10% |
| 2024-03-18 | 3.68 | 3.87 | 3.65 | 3.81 | 3.81 | qfq | 28,234,020 | 105,504,098 | 3.53% |
| 2024-03-15 | 3.59 | 3.69 | 3.54 | 3.68 | 3.68 | qfq | 27,157,630 | 98,940,972 | 2.51% |
| 2024-03-14 | 3.50 | 3.65 | 3.50 | 3.59 | 3.59 | qfq | 30,950,273 | 111,225,569 | 2.28% |
| 2024-03-13 | 3.54 | 3.55 | 3.45 | 3.51 | 3.51 | qfq | 20,574,210 | 71,934,331 | -0.57% |
| 2024-03-12 | 3.40 | 3.55 | 3.39 | 3.53 | 3.53 | qfq | 28,836,351 | 100,454,596 | 3.82% |
| 2024-03-11 | 3.39 | 3.49 | 3.36 | 3.40 | 3.40 | qfq | 24,296,328 | 82,653,882 | 1.80% |
| 2024-03-08 | 3.32 | 3.36 | 3.23 | 3.34 | 3.34 | qfq | 18,034,180 | 59,161,727 | 0.30% |
| 2024-03-07 | 3.27 | 3.48 | 3.26 | 3.33 | 3.33 | qfq | 23,095,123 | 77,445,943 | 1.83% |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.27 | 3.27 | qfq | 11,609,901 | 37,913,859 | 1.24% |
| 2024-03-05 | 3.33 | 3.35 | 3.23 | 3.23 | 3.23 | qfq | 15,226,400 | 49,846,284 | -3.87% |
| 2024-03-04 | 3.39 | 3.40 | 3.29 | 3.36 | 3.36 | qfq | 13,658,491 | 45,597,595 | -0.30% |
| 2024-03-01 | 3.36 | 3.41 | 3.31 | 3.37 | 3.37 | qfq | 18,494,200 | 62,014,834 | 0.00% |
| 2024-02-29 | 3.23 | 3.40 | 3.20 | 3.37 | 3.37 | qfq | 22,727,001 | 75,630,398 | 2.43% |
| 2024-02-28 | 3.58 | 3.65 | 3.27 | 3.29 | 3.29 | qfq | 36,055,948 | 125,714,467 | -8.36% |
| 2024-02-27 | 3.45 | 3.63 | 3.42 | 3.59 | 3.59 | qfq | 24,804,314 | 88,223,122 | 3.46% |
| 2024-02-26 | 3.44 | 3.56 | 3.35 | 3.47 | 3.47 | qfq | 26,092,200 | 90,068,931 | 0.87% |
| 2024-02-23 | 3.30 | 3.45 | 3.27 | 3.44 | 3.44 | qfq | 29,555,080 | 99,329,625 | 4.88% |
| 2024-02-22 | 3.15 | 3.29 | 3.13 | 3.28 | 3.28 | qfq | 26,668,757 | 86,373,855 | 3.47% |
| 2024-02-21 | 3.05 | 3.27 | 3.04 | 3.17 | 3.17 | qfq | 33,637,104 | 106,854,636 | 2.92% |
| 2024-02-20 | 3.02 | 3.09 | 2.95 | 3.08 | 3.08 | qfq | 26,138,352 | 79,333,870 | 1.32% |
| 2024-02-19 | 2.98 | 3.06 | 2.91 | 3.04 | 3.04 | qfq | 34,261,119 | 103,257,072 | 2.70% |
| 2024-02-08 | 2.77 | 2.98 | 2.71 | 2.96 | 2.96 | qfq | 38,345,780 | 109,995,254 | 3.86% |
| 2024-02-07 | 3.10 | 3.11 | 2.80 | 2.85 | 2.85 | qfq | 51,261,859 | 149,011,599 | -8.36% |
| 2024-02-06 | 3.10 | 3.28 | 3.10 | 3.11 | 3.11 | qfq | 52,764,301 | 165,320,753 | -9.59% |
| 2024-02-05 | 3.84 | 3.89 | 3.44 | 3.44 | 3.44 | qfq | 33,231,500 | 117,813,892 | -9.95% |
| 2024-02-02 | 3.82 | 3.82 | 3.64 | 3.82 | 3.82 | qfq | 28,442,150 | 108,328,270 | 10.09% |
| 2024-02-01 | 3.52 | 3.56 | 3.41 | 3.47 | 3.47 | qfq | 20,682,177 | 72,401,756 | -2.25% |
| 2024-01-31 | 3.77 | 3.81 | 3.53 | 3.55 | 3.55 | qfq | 19,791,700 | 72,242,574 | -5.84% |
| 2024-01-30 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | qfq | 18,314,660 | 70,470,280 | -5.04% |
| 2024-01-29 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | qfq | 15,463,800 | 62,207,221 | -2.93% |
| 2024-01-26 | 4.07 | 4.16 | 4.02 | 4.09 | 4.09 | qfq | 18,742,900 | 76,998,537 | 0.99% |
| 2024-01-25 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | qfq | 20,051,910 | 79,525,740 | 4.92% |
| 2024-01-24 | 3.70 | 3.88 | 3.70 | 3.86 | 3.86 | qfq | 24,218,100 | 92,230,085 | 4.04% |
| 2024-01-23 | 3.74 | 3.78 | 3.65 | 3.71 | 3.71 | qfq | 24,358,930 | 89,830,272 | -1.07% |
| 2024-01-22 | 4.07 | 4.08 | 3.75 | 3.75 | 3.75 | qfq | 22,778,211 | 89,000,756 | -8.09% |
| 2024-01-19 | 4.13 | 4.17 | 4.04 | 4.08 | 4.08 | qfq | 22,156,030 | 90,783,212 | -1.69% |
| 2024-01-18 | 4.27 | 4.29 | 4.01 | 4.15 | 4.15 | qfq | 33,851,583 | 139,162,108 | -3.26% |
| 2024-01-17 | 4.42 | 4.47 | 4.29 | 4.29 | 4.29 | qfq | 23,595,900 | 102,761,580 | -3.38% |
| 2024-01-16 | 4.54 | 4.54 | 4.38 | 4.44 | 4.44 | qfq | 22,711,490 | 100,752,205 | -1.77% |
| 2024-01-15 | 4.42 | 4.58 | 4.41 | 4.52 | 4.52 | qfq | 20,030,328 | 90,623,707 | 1.12% |
| 2024-01-12 | 4.50 | 4.62 | 4.45 | 4.47 | 4.47 | qfq | 28,857,919 | 130,694,131 | -1.54% |
| 2024-01-11 | 4.47 | 4.66 | 4.47 | 4.54 | 4.54 | qfq | 44,746,219 | 204,487,253 | 1.11% |
| 2024-01-10 | 4.42 | 4.62 | 4.36 | 4.49 | 4.49 | qfq | 38,274,020 | 171,581,602 | 1.13% |
| 2024-01-09 | 4.34 | 4.46 | 4.33 | 4.44 | 4.44 | qfq | 15,923,400 | 70,257,448 | 2.30% |
| 2024-01-08 | 4.38 | 4.43 | 4.33 | 4.34 | 4.34 | qfq | 14,465,764 | 63,442,759 | -1.14% |
| 2024-01-05 | 4.45 | 4.48 | 4.37 | 4.39 | 4.39 | qfq | 20,710,403 | 91,730,957 | -1.13% |
| 2024-01-04 | 4.46 | 4.47 | 4.41 | 4.44 | 4.44 | qfq | 15,542,700 | 69,090,666 | -0.45% |
| 2024-01-03 | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | qfq | 20,637,800 | 91,794,944 | 0.90% |
| 2024-01-02 | 4.35 | 4.47 | 4.35 | 4.42 | 4.42 | qfq | 23,690,482 | 104,525,170 | 1.14% |
| 2023-12-29 | 4.30 | 4.42 | 4.28 | 4.37 | 4.37 | qfq | 24,111,000 | 105,095,004 | 1.39% |
| 2023-12-28 | 4.26 | 4.34 | 4.23 | 4.31 | 4.31 | qfq | 25,033,219 | 107,468,770 | 0.23% |
| 2023-12-27 | 4.24 | 4.32 | 4.17 | 4.30 | 4.30 | qfq | 29,589,300 | 125,575,258 | 1.90% |
| 2023-12-26 | 4.28 | 4.36 | 4.21 | 4.22 | 4.22 | qfq | 22,190,119 | 94,875,637 | -2.31% |
| 2023-12-25 | 4.44 | 4.46 | 4.30 | 4.32 | 4.32 | qfq | 24,326,900 | 105,731,169 | -3.36% |
| 2023-12-22 | 4.62 | 4.65 | 4.43 | 4.47 | 4.47 | qfq | 37,283,300 | 167,938,084 | -3.04% |
| 2023-12-21 | 4.60 | 4.63 | 4.46 | 4.61 | 4.61 | qfq | 46,337,600 | 210,121,262 | -1.50% |
| 2023-12-20 | 4.78 | 4.81 | 4.66 | 4.68 | 4.68 | qfq | 51,859,914 | 245,554,947 | -5.26% |
| 2023-12-19 | 5.01 | 5.04 | 4.80 | 4.94 | 4.94 | qfq | 38,211,532 | 187,740,512 | -1.00% |
| 2023-12-18 | 5.15 | 5.16 | 4.96 | 4.99 | 4.99 | qfq | 48,874,604 | 246,190,147 | -3.29% |
| 2023-12-15 | 5.30 | 5.34 | 5.13 | 5.16 | 5.16 | qfq | 66,715,795 | 345,780,451 | -4.09% |
| 2023-12-14 | 5.37 | 5.51 | 5.27 | 5.38 | 5.38 | qfq | 69,468,015 | 373,400,119 | 1.51% |
| 2023-12-13 | 5.44 | 5.64 | 5.27 | 5.30 | 5.30 | qfq | 90,326,966 | 488,906,457 | -3.46% |
| 2023-12-12 | 5.54 | 5.68 | 5.40 | 5.49 | 5.49 | qfq | 100,349,467 | 552,452,983 | -0.36% |
| 2023-12-11 | 5.22 | 5.78 | 5.22 | 5.51 | 5.51 | qfq | 124,840,968 | 691,063,718 | 3.77% |
| 2023-12-08 | 5.10 | 5.52 | 5.02 | 5.31 | 5.31 | qfq | 115,826,040 | 610,711,115 | 3.11% |
| 2023-12-07 | 5.13 | 5.28 | 4.93 | 5.15 | 5.15 | qfq | 109,029,451 | 557,797,578 | -2.46% |
| 2023-12-06 | 4.96 | 5.72 | 4.93 | 5.28 | 5.28 | qfq | 173,969,309 | 910,037,971 | 1.54% |
| 2023-12-05 | 4.73 | 5.20 | 4.69 | 5.20 | 5.20 | qfq | 131,916,882 | 659,126,492 | 9.94% |
| 2023-12-04 | 4.71 | 4.86 | 4.66 | 4.73 | 4.73 | qfq | 86,612,785 | 410,701,837 | -2.27% |
| 2023-12-01 | 4.76 | 5.12 | 4.75 | 4.84 | 4.84 | qfq | 116,723,133 | 578,684,266 | 4.09% |
| 2023-11-30 | 4.52 | 4.68 | 4.50 | 4.65 | 4.65 | qfq | 32,042,696 | 147,659,768 | 2.42% |
| 2023-11-29 | 4.60 | 4.60 | 4.51 | 4.54 | 4.54 | qfq | 15,099,109 | 68,686,497 | -1.30% |
| 2023-11-28 | 4.55 | 4.64 | 4.48 | 4.60 | 4.60 | qfq | 30,133,766 | 137,744,836 | 0.00% |
| 2023-11-27 | 4.55 | 4.79 | 4.47 | 4.60 | 4.60 | qfq | 32,327,956 | 148,396,932 | 1.32% |
| 2023-11-24 | 4.49 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 16,175,000 | 73,528,693 | 1.11% |
| 2023-11-23 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | qfq | 11,716,000 | 52,646,005 | -0.88% |
| 2023-11-22 | 4.50 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 16,673,024 | 75,987,026 | 0.67% |
| 2023-11-21 | 4.46 | 4.54 | 4.45 | 4.50 | 4.50 | qfq | 12,441,100 | 55,993,339 | 1.12% |
| 2023-11-20 | 4.43 | 4.46 | 4.39 | 4.45 | 4.45 | qfq | 9,517,580 | 42,172,562 | 0.68% |
| 2023-11-17 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | qfq | 7,247,600 | 32,053,796 | 0.23% |
| 2023-11-16 | 4.40 | 4.44 | 4.37 | 4.41 | 4.41 | qfq | 6,538,800 | 28,824,018 | 0.00% |
| 2023-11-15 | 4.43 | 4.46 | 4.40 | 4.41 | 4.41 | qfq | 7,889,500 | 34,932,776 | 0.00% |
| 2023-11-14 | 4.39 | 4.43 | 4.38 | 4.41 | 4.41 | qfq | 6,829,479 | 30,040,016 | 0.46% |
| 2023-11-13 | 4.36 | 4.39 | 4.34 | 4.39 | 4.39 | qfq | 7,799,624 | 34,098,397 | 0.69% |
| 2023-11-10 | 4.35 | 4.38 | 4.29 | 4.36 | 4.36 | qfq | 9,050,088 | 39,209,413 | 0.23% |
| 2023-11-09 | 4.38 | 4.41 | 4.34 | 4.35 | 4.35 | qfq | 7,868,931 | 34,365,927 | -0.91% |
| 2023-11-08 | 4.40 | 4.43 | 4.37 | 4.39 | 4.39 | qfq | 7,184,598 | 31,622,546 | -0.23% |
| 2023-11-07 | 4.41 | 4.42 | 4.33 | 4.40 | 4.40 | qfq | 9,937,700 | 43,471,236 | -0.23% |
| 2023-11-06 | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | qfq | 10,268,600 | 45,271,882 | 0.46% |
| 2023-11-03 | 4.42 | 4.43 | 4.38 | 4.39 | 4.39 | qfq | 9,133,766 | 40,237,703 | -0.45% |
| 2023-11-02 | 4.45 | 4.46 | 4.40 | 4.41 | 4.41 | qfq | 7,121,300 | 31,520,223 | -0.90% |
| 2023-11-01 | 4.42 | 4.47 | 4.41 | 4.45 | 4.45 | qfq | 10,091,100 | 44,851,152 | 0.68% |
| 2023-10-31 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | qfq | 7,541,100 | 33,368,714 | -0.45% |
| 2023-10-30 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | qfq | 11,362,708 | 50,378,096 | -0.22% |
| 2023-10-27 | 4.35 | 4.46 | 4.33 | 4.45 | 4.45 | qfq | 10,319,401 | 45,592,991 | 2.30% |
| 2023-10-26 | 4.34 | 4.35 | 4.30 | 4.35 | 4.35 | qfq | 6,716,601 | 29,084,934 | 0.00% |
| 2023-10-25 | 4.30 | 4.38 | 4.29 | 4.35 | 4.35 | qfq | 8,379,350 | 36,462,359 | 1.40% |
| 2023-10-24 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | qfq | 9,538,904 | 40,519,242 | 3.13% |
| 2023-10-23 | 4.25 | 4.26 | 4.13 | 4.16 | 4.16 | qfq | 9,119,700 | 38,099,031 | -2.12% |
| 2023-10-20 | 4.24 | 4.28 | 4.23 | 4.25 | 4.25 | qfq | 7,436,200 | 31,627,825 | 0.00% |
| 2023-10-19 | 4.29 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 7,568,900 | 32,375,584 | -1.39% |
| 2023-10-18 | 4.34 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 8,302,349 | 35,678,620 | -0.92% |
| 2023-10-17 | 4.36 | 4.39 | 4.33 | 4.35 | 4.35 | qfq | 6,103,700 | 26,577,492 | -0.68% |
| 2023-10-16 | 4.36 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 8,115,100 | 35,435,228 | 0.23% |
| 2023-10-13 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | qfq | 8,100,500 | 35,458,975 | -1.13% |
| 2023-10-12 | 4.41 | 4.44 | 4.39 | 4.42 | 4.42 | qfq | 6,788,900 | 29,992,550 | 0.45% |
| 2023-10-11 | 4.43 | 4.44 | 4.39 | 4.40 | 4.40 | qfq | 9,333,400 | 41,136,382 | -0.90% |
| 2023-10-10 | 4.43 | 4.52 | 4.42 | 4.44 | 4.44 | qfq | 10,278,305 | 45,810,569 | 0.45% |
| 2023-10-09 | 4.56 | 4.57 | 4.40 | 4.42 | 4.42 | qfq | 18,074,604 | 80,191,526 | -2.86% |
| 2023-09-28 | 4.50 | 4.56 | 4.50 | 4.55 | 4.55 | qfq | 8,342,300 | 37,861,865 | 1.11% |
| 2023-09-27 | 4.50 | 4.54 | 4.47 | 4.50 | 4.50 | qfq | 7,225,300 | 32,565,739 | 0.00% |
| 2023-09-26 | 4.49 | 4.56 | 4.48 | 4.50 | 4.50 | qfq | 6,261,100 | 28,301,252 | -0.22% |
| 2023-09-25 | 4.54 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 7,187,487 | 32,624,984 | -0.88% |
| 2023-09-22 | 4.46 | 4.56 | 4.46 | 4.55 | 4.55 | qfq | 7,672,012 | 34,657,375 | 1.56% |
| 2023-09-21 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | qfq | 7,177,200 | 32,319,199 | -1.54% |
| 2023-09-20 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | qfq | 8,475,200 | 38,690,696 | -0.66% |
| 2023-09-19 | 4.63 | 4.64 | 4.57 | 4.58 | 4.58 | qfq | 7,932,998 | 36,517,913 | -1.08% |
| 2023-09-18 | 4.58 | 4.65 | 4.53 | 4.63 | 4.63 | qfq | 13,923,600 | 64,041,314 | 1.09% |
| 2023-09-15 | 4.50 | 4.60 | 4.49 | 4.58 | 4.58 | qfq | 16,919,900 | 77,005,173 | 2.46% |
| 2023-09-14 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | qfq | 9,384,100 | 41,909,820 | -1.11% |
| 2023-09-13 | 4.52 | 4.57 | 4.48 | 4.52 | 4.52 | qfq | 9,052,300 | 40,917,403 | -0.44% |
| 2023-09-12 | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | qfq | 5,949,200 | 26,989,873 | 0.00% |
| 2023-09-11 | 4.48 | 4.56 | 4.45 | 4.54 | 4.54 | qfq | 12,219,846 | 55,179,682 | 1.34% |
| 2023-09-08 | 4.48 | 4.51 | 4.44 | 4.48 | 4.48 | qfq | 8,052,100 | 35,983,486 | -0.22% |
| 2023-09-07 | 4.53 | 4.56 | 4.47 | 4.49 | 4.49 | qfq | 9,278,900 | 41,824,885 | -1.10% |
| 2023-09-06 | 4.56 | 4.59 | 4.52 | 4.54 | 4.54 | qfq | 8,456,200 | 38,431,242 | -0.87% |
| 2023-09-05 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 10,306,700 | 47,316,230 | -1.93% |
| 2023-09-04 | 4.58 | 4.69 | 4.57 | 4.67 | 4.67 | qfq | 13,099,300 | 61,021,784 | 1.52% |
| 2023-09-01 | 4.51 | 4.65 | 4.51 | 4.60 | 4.60 | qfq | 14,280,200 | 65,770,385 | 2.00% |
| 2023-08-31 | 4.57 | 4.58 | 4.49 | 4.51 | 4.51 | qfq | 11,029,900 | 49,872,108 | -1.31% |
| 2023-08-30 | 4.79 | 4.80 | 4.55 | 4.57 | 4.57 | qfq | 23,803,371 | 110,105,070 | -4.79% |
| 2023-08-29 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | qfq | 10,609,296 | 50,737,142 | 0.42% |
| 2023-08-28 | 4.90 | 4.93 | 4.77 | 4.78 | 4.78 | qfq | 12,745,996 | 61,630,049 | 1.92% |
| 2023-08-25 | 4.75 | 4.82 | 4.67 | 4.69 | 4.69 | qfq | 8,913,200 | 42,166,099 | -1.88% |
| 2023-08-24 | 4.73 | 4.80 | 4.72 | 4.78 | 4.78 | qfq | 8,859,000 | 42,157,249 | 1.27% |
| 2023-08-23 | 4.78 | 4.79 | 4.70 | 4.72 | 4.72 | qfq | 7,239,300 | 34,347,540 | -0.84% |
| 2023-08-22 | 4.80 | 4.81 | 4.70 | 4.76 | 4.76 | qfq | 9,071,400 | 42,999,251 | -0.42% |
| 2023-08-21 | 4.81 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 9,862,100 | 47,499,310 | -1.04% |
| 2023-08-18 | 4.99 | 5.01 | 4.82 | 4.83 | 4.83 | qfq | 12,449,100 | 60,814,311 | -3.40% |
| 2023-08-17 | 4.96 | 5.03 | 4.92 | 5.00 | 5.00 | qfq | 9,357,200 | 46,408,238 | 0.60% |
| 2023-08-16 | 4.98 | 5.04 | 4.90 | 4.97 | 4.97 | qfq | 8,699,100 | 43,132,432 | -0.80% |
| 2023-08-15 | 4.97 | 5.07 | 4.96 | 5.01 | 5.01 | qfq | 10,689,600 | 53,673,185 | 0.40% |
| 2023-08-14 | 4.92 | 5.00 | 4.88 | 4.99 | 4.99 | qfq | 8,686,201 | 43,080,712 | 1.01% |
| 2023-08-11 | 5.00 | 5.03 | 4.92 | 4.94 | 4.94 | qfq | 10,378,301 | 51,491,195 | -1.40% |
| 2023-08-10 | 4.98 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 10,299,800 | 51,651,037 | 0.20% |
| 2023-08-09 | 5.05 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 11,816,800 | 59,411,186 | -1.38% |
| 2023-08-08 | 5.18 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 12,292,400 | 62,572,301 | -1.93% |
| 2023-08-07 | 5.18 | 5.23 | 5.10 | 5.17 | 5.17 | qfq | 22,256,765 | 114,993,311 | -0.58% |
| 2023-08-04 | 5.35 | 5.36 | 5.18 | 5.20 | 5.20 | qfq | 28,503,313 | 149,253,219 | -2.07% |
| 2023-08-03 | 5.22 | 5.33 | 5.15 | 5.31 | 5.31 | qfq | 37,188,700 | 195,244,756 | -0.38% |
| 2023-08-02 | 5.16 | 5.43 | 5.12 | 5.33 | 5.33 | qfq | 52,908,100 | 280,999,676 | 2.11% |
| 2023-08-01 | 5.31 | 5.40 | 5.16 | 5.22 | 5.22 | qfq | 57,524,129 | 303,860,553 | -2.06% |
| 2023-07-31 | 5.16 | 5.46 | 5.08 | 5.33 | 5.33 | qfq | 60,207,866 | 318,464,191 | 3.50% |
| 2023-07-28 | 4.98 | 5.20 | 4.98 | 5.15 | 5.15 | qfq | 26,622,300 | 136,463,043 | 2.79% |
| 2023-07-27 | 5.02 | 5.07 | 4.96 | 5.01 | 5.01 | qfq | 13,726,900 | 68,875,940 | -1.18% |
| 2023-07-26 | 4.97 | 5.15 | 4.91 | 5.07 | 5.07 | qfq | 23,950,083 | 120,985,340 | 2.01% |
| 2023-07-25 | 4.97 | 5.04 | 4.94 | 4.97 | 4.97 | qfq | 14,563,100 | 72,646,353 | -0.20% |
| 2023-07-24 | 4.94 | 5.06 | 4.89 | 4.98 | 4.98 | qfq | 20,305,600 | 101,192,247 | -0.99% |
| 2023-07-21 | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | qfq | 25,330,368 | 127,644,132 | 0.40% |
| 2023-07-20 | 4.99 | 5.07 | 4.95 | 5.01 | 5.01 | qfq | 37,006,553 | 185,909,001 | 1.42% |
| 2023-07-19 | 4.87 | 5.00 | 4.84 | 4.94 | 4.94 | qfq | 25,444,857 | 125,247,010 | 1.23% |
| 2023-07-18 | 4.70 | 4.96 | 4.66 | 4.88 | 4.88 | qfq | 28,162,518 | 137,003,891 | 3.83% |